| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.08 | 5.00 | -0.10 | -1.96% | 5.00 | 5.12 | 105536 | 5338.12 | 1.29% |
| 2025-05-22 | 5.17 | 5.10 | -0.10 | -1.92% | 5.06 | 5.22 | 110298 | 5650.76 | 1.35% |
| 2025-05-21 | 5.29 | 5.20 | -0.08 | -1.52% | 5.18 | 5.30 | 95157 | 4956.10 | 1.16% |
| 2025-05-20 | 5.21 | 5.28 | 0.09 | 1.73% | 5.19 | 5.30 | 141441 | 7437.75 | 1.73% |
| 2025-05-19 | 5.14 | 5.19 | 0.07 | 1.37% | 5.10 | 5.20 | 95441 | 4923.58 | 1.17% |
| 2025-05-16 | 5.06 | 5.12 | 0.04 | 0.79% | 5.01 | 5.14 | 116124 | 5902.67 | 1.42% |
| 2025-05-15 | 5.19 | 5.08 | -0.11 | -2.12% | 5.03 | 5.23 | 190304 | 9775.00 | 2.32% |
| 2025-05-14 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.21 | 91385 | 4738.65 | 1.12% |
| 2025-05-13 | 5.25 | 5.19 | -0.05 | -0.95% | 5.18 | 5.34 | 118776 | 6224.74 | 1.45% |
| 2025-05-12 | 5.29 | 5.24 | -0.05 | -0.95% | 5.18 | 5.30 | 120101 | 6277.16 | 1.47% |
| 2025-05-09 | 5.35 | 5.29 | -0.06 | -1.12% | 5.25 | 5.36 | 102496 | 5425.95 | 1.25% |
| 2025-05-08 | 5.26 | 5.35 | 0.09 | 1.71% | 5.18 | 5.39 | 194306 | 10288.83 | 2.37% |
| 2025-05-07 | 5.26 | 5.26 | 0.03 | 0.57% | 5.20 | 5.32 | 150403 | 7877.94 | 1.84% |
| 2025-05-06 | 5.12 | 5.23 | 0.14 | 2.75% | 5.12 | 5.29 | 207083 | 10828.46 | 2.53% |
| 2025-04-30 | 5.08 | 5.09 | 0.02 | 0.39% | 5.08 | 5.22 | 121018 | 6200.34 | 1.48% |
| 2025-04-29 | 5.06 | 5.07 | 0.03 | 0.60% | 5.01 | 5.11 | 115583 | 5864.22 | 1.41% |
| 2025-04-28 | 5.22 | 5.04 | -0.16 | -3.08% | 5.03 | 5.24 | 167397 | 8535.49 | 2.04% |
| 2025-04-25 | 5.22 | 5.20 | 0.01 | 0.19% | 5.16 | 5.24 | 131332 | 6832.40 | 1.60% |
| 2025-04-24 | 5.36 | 5.23 | -0.12 | -2.24% | 5.22 | 5.37 | 187114 | 9862.44 | 2.29% |
| 2025-04-23 | 5.50 | 5.35 | -0.26 | -4.63% | 5.35 | 5.53 | 249032 | 13453.86 | 3.04% |
| 2025-04-22 | 5.48 | 5.61 | 0.13 | 2.37% | 5.27 | 5.67 | 414504 | 22495.66 | 5.06% |
| 2025-04-21 | 5.70 | 5.48 | -0.49 | -8.21% | 5.37 | 5.78 | 456661 | 25031.65 | 5.58% |
| 2025-04-18 | 6.15 | 5.97 | -0.31 | -4.94% | 5.87 | 6.18 | 359629 | 21525.80 | 4.39% |
| 2025-04-17 | 6.00 | 6.28 | 0.28 | 4.67% | 5.86 | 6.29 | 451655 | 27919.73 | 5.52% |
| 2025-04-16 | 6.01 | 6.00 | -0.09 | -1.48% | 5.79 | 6.13 | 324843 | 19347.08 | 3.97% |
| 2025-04-15 | 6.26 | 6.09 | -0.20 | -3.18% | 6.02 | 6.28 | 337209 | 20657.99 | 4.12% |
| 2025-04-14 | 5.81 | 6.29 | 0.21 | 3.45% | 5.81 | 6.35 | 500966 | 31107.96 | 6.12% |
| 2025-04-11 | 6.40 | 6.08 | -0.56 | -8.43% | 6.07 | 6.41 | 559769 | 34675.66 | 6.84% |
| 2025-04-10 | 6.08 | 6.64 | -0.10 | -1.48% | 6.08 | 6.85 | 781052 | 51081.61 | 9.54% |
| 2025-04-09 | 6.56 | 6.74 | 0.21 | 3.22% | 6.17 | 7.09 | 1017928 | 67736.96 | 12.43% |
| 2025-04-08 | 5.91 | 6.53 | 0.59 | 9.93% | 5.60 | 6.53 | 1002395 | 61794.57 | 12.24% |
| 2025-04-07 | 5.70 | 5.94 | 0.54 | 10.00% | 5.68 | 5.94 | 788082 | 46612.86 | 9.63% |
| 2025-04-03 | 5.28 | 5.40 | 0.07 | 1.31% | 5.28 | 5.47 | 354559 | 19073.28 | 4.33% |
| 2025-04-02 | 5.70 | 5.33 | -0.51 | -8.73% | 5.28 | 5.70 | 439770 | 23799.40 | 5.37% |
| 2025-04-01 | 6.33 | 5.84 | -0.49 | -7.74% | 5.70 | 6.33 | 641014 | 37586.28 | 7.83% |
| 2025-03-31 | 5.95 | 6.33 | 0.58 | 10.09% | 5.90 | 6.33 | 292102 | 18141.64 | 3.57% |
| 2025-03-28 | 5.57 | 5.75 | 0.07 | 1.23% | 5.57 | 5.99 | 496125 | 28669.26 | 6.06% |
| 2025-03-27 | 5.53 | 5.68 | 0.15 | 2.71% | 5.39 | 6.01 | 641902 | 36376.91 | 7.84% |
| 2025-03-26 | 5.08 | 5.53 | 0.50 | 9.94% | 5.07 | 5.53 | 242853 | 13007.33 | 2.97% |
| 2025-03-25 | 5.08 | 5.03 | -0.04 | -0.79% | 4.93 | 5.10 | 145198 | 7275.62 | 1.77% |
| 2025-03-24 | 4.98 | 5.07 | 0.05 | 1.00% | 4.96 | 5.30 | 309007 | 15797.91 | 3.77% |
| 2025-03-21 | 4.91 | 5.02 | 0.11 | 2.24% | 4.87 | 5.05 | 194066 | 9659.62 | 2.37% |
| 2025-03-20 | 5.00 | 4.91 | -0.08 | -1.60% | 4.90 | 5.06 | 123975 | 6147.34 | 1.51% |
| 2025-03-19 | 4.98 | 4.99 | -0.02 | -0.40% | 4.92 | 5.08 | 121850 | 6078.24 | 1.49% |
| 2025-03-18 | 5.07 | 5.01 | -0.03 | -0.60% | 4.94 | 5.08 | 163559 | 8157.68 | 2.00% |
| 2025-03-17 | 5.18 | 5.04 | 0.04 | 0.80% | 5.03 | 5.45 | 350051 | 18000.29 | 4.28% |
| 2025-03-14 | 4.85 | 5.00 | 0.15 | 3.09% | 4.82 | 5.03 | 253900 | 12567.59 | 3.10% |
| 2025-03-13 | 4.86 | 4.85 | 0.03 | 0.62% | 4.74 | 4.91 | 137619 | 6629.33 | 1.68% |
| 2025-03-12 | 4.80 | 4.82 | 0.01 | 0.21% | 4.75 | 4.89 | 152428 | 7331.00 | 1.86% |
| 2025-03-11 | 4.71 | 4.81 | 0.11 | 2.34% | 4.66 | 4.84 | 180202 | 8603.20 | 2.20% |
| 2025-03-10 | 4.68 | 4.70 | 0.03 | 0.64% | 4.66 | 4.74 | 85942 | 4040.38 | 1.05% |
| 2025-03-07 | 4.79 | 4.67 | -0.12 | -2.51% | 4.66 | 4.79 | 127353 | 5976.12 | 1.56% |
| 2025-03-06 | 4.79 | 4.79 | -0.01 | -0.21% | 4.72 | 4.81 | 153376 | 7301.84 | 1.87% |
| 2025-03-05 | 4.82 | 4.80 | 0.02 | 0.42% | 4.71 | 4.88 | 171288 | 8185.06 | 2.09% |
| 2025-03-04 | 4.65 | 4.78 | 0.19 | 4.14% | 4.62 | 4.83 | 197835 | 9344.82 | 2.42% |
| 2025-03-03 | 4.68 | 4.59 | -0.05 | -1.08% | 4.56 | 4.72 | 169441 | 7873.91 | 2.07% |
| 2025-02-28 | 4.86 | 4.64 | -0.26 | -5.31% | 4.64 | 4.89 | 224817 | 10596.53 | 2.75% |
| 2025-02-27 | 4.79 | 4.90 | 0.05 | 1.03% | 4.79 | 5.09 | 319614 | 15753.38 | 3.90% |
| 2025-02-26 | 4.75 | 4.85 | -0.08 | -1.62% | 4.68 | 4.86 | 337267 | 16080.66 | 4.12% |
| 2025-02-25 | 4.86 | 4.93 | 0.23 | 4.89% | 4.70 | 5.13 | 635126 | 31056.62 | 7.76% |
| 2025-02-24 | 4.42 | 4.70 | 0.43 | 10.07% | 4.40 | 4.70 | 111331 | 5114.99 | 1.36% |
| 2025-02-21 | 4.30 | 4.27 | -0.05 | -1.16% | 4.19 | 4.32 | 103424 | 4384.22 | 1.26% |
| 2025-02-20 | 4.23 | 4.32 | 0.09 | 2.13% | 4.20 | 4.34 | 110504 | 4737.35 | 1.35% |
| 2025-02-19 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.23 | 89279 | 3742.63 | 1.09% |
| 2025-02-18 | 4.34 | 4.19 | -0.15 | -3.46% | 4.17 | 4.36 | 108510 | 4614.46 | 1.33% |
| 2025-02-17 | 4.23 | 4.34 | 0.11 | 2.60% | 4.20 | 4.34 | 128233 | 5485.86 | 1.57% |
| 2025-02-14 | 4.32 | 4.23 | -0.08 | -1.86% | 4.21 | 4.32 | 101168 | 4304.72 | 1.24% |
| 2025-02-13 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.36 | 127971 | 5526.99 | 1.56% |
| 2025-02-12 | 4.25 | 4.27 | 0.02 | 0.47% | 4.20 | 4.28 | 75979 | 3221.06 | 0.93% |
| 2025-02-11 | 4.26 | 4.25 | -0.02 | -0.47% | 4.19 | 4.31 | 80576 | 3408.58 | 0.98% |
| 2025-02-10 | 4.18 | 4.27 | 0.10 | 2.40% | 4.17 | 4.27 | 104404 | 4402.06 | 1.28% |
| 2025-02-07 | 4.16 | 4.17 | 0.00 | 0.00% | 4.11 | 4.22 | 110696 | 4628.30 | 1.35% |
| 2025-02-06 | 4.07 | 4.17 | 0.09 | 2.21% | 4.04 | 4.18 | 98535 | 4040.25 | 1.20% |
| 2025-02-05 | 4.08 | 4.08 | 0.03 | 0.74% | 4.03 | 4.09 | 77234 | 3142.17 | 0.94% |
| 2025-01-27 | 4.05 | 4.05 | 0.01 | 0.25% | 4.05 | 4.20 | 108462 | 4462.39 | 1.32% |
| 2025-01-24 | 4.04 | 4.04 | 0.00 | 0.00% | 4.01 | 4.06 | 67804 | 2736.44 | 0.83% |
| 2025-01-23 | 4.09 | 4.04 | -0.01 | -0.25% | 4.04 | 4.16 | 79279 | 3255.55 | 0.97% |
| 2025-01-22 | 4.13 | 4.05 | -0.07 | -1.70% | 4.03 | 4.15 | 69752 | 2843.40 | 0.85% |
| 2025-01-21 | 4.14 | 4.12 | -0.02 | -0.48% | 4.08 | 4.19 | 72207 | 2970.88 | 0.88% |
| 2025-01-20 | 4.09 | 4.14 | 0.07 | 1.72% | 4.03 | 4.17 | 114848 | 4735.32 | 1.40% |
福成股份(600965)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
