| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.81 | 15.68 | -0.22 | -1.38% | 15.68 | 15.99 | 20260 | 3212.04 | 0.36% |
| 2025-12-12 | 15.87 | 15.90 | 0.00 | 0.00% | 15.82 | 16.06 | 22048 | 3515.10 | 0.39% |
| 2025-12-11 | 16.22 | 15.90 | -0.31 | -1.91% | 15.90 | 16.24 | 22075 | 3543.89 | 0.39% |
| 2025-12-10 | 16.27 | 16.21 | 0.00 | 0.00% | 16.06 | 16.34 | 21285 | 3450.08 | 0.38% |
| 2025-12-09 | 16.29 | 16.21 | -0.14 | -0.86% | 16.15 | 16.48 | 24997 | 4071.87 | 0.45% |
| 2025-12-08 | 16.15 | 16.35 | 0.20 | 1.24% | 16.15 | 16.53 | 32141 | 5247.45 | 0.57% |
| 2025-12-05 | 16.19 | 16.15 | 0.02 | 0.12% | 15.98 | 16.19 | 25080 | 4031.59 | 0.45% |
| 2025-12-04 | 16.24 | 16.13 | 0.02 | 0.12% | 15.96 | 16.25 | 19983 | 3224.37 | 0.36% |
| 2025-12-03 | 16.15 | 16.11 | -0.08 | -0.49% | 16.00 | 16.29 | 15824 | 2550.20 | 0.28% |
| 2025-12-02 | 16.38 | 16.19 | -0.25 | -1.52% | 16.17 | 16.40 | 18876 | 3064.32 | 0.34% |
| 2025-12-01 | 16.38 | 16.44 | 0.14 | 0.86% | 16.25 | 16.48 | 22791 | 3735.99 | 0.41% |
| 2025-11-28 | 16.06 | 16.30 | 0.16 | 0.99% | 15.96 | 16.30 | 21299 | 3442.23 | 0.38% |
| 2025-11-27 | 16.12 | 16.14 | 0.04 | 0.25% | 16.05 | 16.28 | 20740 | 3356.99 | 0.37% |
| 2025-11-26 | 16.18 | 16.10 | -0.03 | -0.19% | 16.05 | 16.30 | 21452 | 3468.22 | 0.38% |
| 2025-11-25 | 16.14 | 16.13 | 0.08 | 0.50% | 16.09 | 16.33 | 29533 | 4788.07 | 0.53% |
| 2025-11-24 | 15.88 | 16.05 | 0.32 | 2.03% | 15.73 | 16.17 | 31672 | 5047.47 | 0.56% |
| 2025-11-21 | 16.17 | 15.73 | -0.50 | -3.08% | 15.63 | 16.28 | 36514 | 5798.71 | 0.65% |
| 2025-11-20 | 16.19 | 16.23 | 0.09 | 0.56% | 16.11 | 16.31 | 24686 | 4004.49 | 0.44% |
| 2025-11-19 | 16.50 | 16.14 | -0.36 | -2.18% | 16.12 | 16.62 | 29046 | 4720.73 | 0.52% |
| 2025-11-18 | 16.56 | 16.50 | -0.12 | -0.72% | 16.41 | 16.68 | 21498 | 3545.95 | 0.38% |
| 2025-11-17 | 16.66 | 16.62 | -0.04 | -0.24% | 16.40 | 16.66 | 24148 | 3997.31 | 0.43% |
| 2025-11-14 | 16.82 | 16.66 | -0.20 | -1.19% | 16.65 | 16.97 | 33314 | 5596.42 | 0.59% |
| 2025-11-13 | 16.81 | 16.86 | -0.02 | -0.12% | 16.67 | 16.92 | 27245 | 4582.60 | 0.49% |
| 2025-11-12 | 16.86 | 16.88 | 0.02 | 0.12% | 16.69 | 17.16 | 37496 | 6348.73 | 0.67% |
| 2025-11-11 | 17.07 | 16.86 | -0.21 | -1.23% | 16.72 | 17.10 | 39324 | 6636.86 | 0.70% |
| 2025-11-10 | 17.00 | 17.07 | 0.16 | 0.95% | 16.71 | 17.24 | 45333 | 7721.03 | 0.81% |
| 2025-11-07 | 17.16 | 16.91 | -0.36 | -2.08% | 16.90 | 17.21 | 39422 | 6706.65 | 0.70% |
| 2025-11-06 | 17.32 | 17.27 | 0.07 | 0.41% | 17.15 | 17.32 | 36211 | 6239.69 | 0.65% |
| 2025-11-05 | 17.15 | 17.20 | -0.03 | -0.17% | 17.05 | 17.41 | 33421 | 5765.73 | 0.60% |
| 2025-11-04 | 17.62 | 17.23 | -0.46 | -2.60% | 17.06 | 17.66 | 55534 | 9590.73 | 0.99% |
| 2025-11-03 | 17.70 | 17.69 | 0.20 | 1.14% | 17.40 | 17.96 | 68054 | 12011.98 | 1.21% |
| 2025-10-31 | 17.40 | 17.49 | 0.38 | 2.22% | 17.20 | 17.98 | 76640 | 13495.91 | 1.37% |
| 2025-10-30 | 17.48 | 17.11 | -0.46 | -2.62% | 17.00 | 17.48 | 50003 | 8587.62 | 0.89% |
| 2025-10-29 | 17.32 | 17.57 | 0.18 | 1.04% | 17.16 | 17.68 | 48652 | 8451.46 | 0.87% |
| 2025-10-28 | 17.60 | 17.39 | -0.29 | -1.64% | 17.26 | 17.62 | 56167 | 9767.72 | 1.00% |
| 2025-10-27 | 17.63 | 17.68 | 0.34 | 1.96% | 17.46 | 18.14 | 73272 | 12979.86 | 1.31% |
| 2025-10-24 | 17.10 | 17.34 | 0.20 | 1.17% | 17.10 | 17.48 | 62263 | 10772.53 | 1.11% |
| 2025-10-23 | 17.09 | 17.14 | 0.05 | 0.29% | 16.88 | 17.50 | 86645 | 14878.83 | 1.54% |
| 2025-10-22 | 17.05 | 17.09 | 0.07 | 0.41% | 16.90 | 18.11 | 134503 | 23355.33 | 2.40% |
| 2025-10-21 | 16.94 | 17.02 | 0.28 | 1.67% | 16.71 | 17.09 | 39483 | 6686.38 | 0.70% |
| 2025-10-20 | 16.68 | 16.74 | 0.32 | 1.95% | 16.65 | 16.94 | 35152 | 5895.44 | 0.63% |
| 2025-10-17 | 17.03 | 16.42 | -0.61 | -3.58% | 16.35 | 17.13 | 67407 | 11268.07 | 1.20% |
| 2025-10-16 | 17.47 | 17.03 | -0.44 | -2.52% | 16.94 | 17.47 | 53366 | 9148.77 | 0.95% |
| 2025-10-15 | 17.36 | 17.47 | 0.17 | 0.98% | 17.15 | 17.63 | 47705 | 8288.37 | 0.85% |
| 2025-10-14 | 18.16 | 17.30 | -0.62 | -3.46% | 17.20 | 18.29 | 68710 | 12187.26 | 1.22% |
| 2025-10-13 | 17.10 | 17.92 | -0.45 | -2.45% | 17.03 | 17.95 | 71515 | 12606.78 | 1.27% |
| 2025-10-10 | 19.20 | 18.37 | -0.46 | -2.44% | 18.32 | 19.20 | 82930 | 15376.54 | 1.48% |
| 2025-10-09 | 19.07 | 18.83 | -0.05 | -0.26% | 18.61 | 19.07 | 60088 | 11319.46 | 1.07% |
| 2025-09-30 | 19.14 | 18.88 | -0.35 | -1.82% | 18.86 | 19.22 | 61597 | 11695.58 | 1.10% |
| 2025-09-29 | 19.22 | 19.23 | 0.01 | 0.05% | 19.02 | 19.68 | 68593 | 13217.82 | 1.22% |
| 2025-09-26 | 19.88 | 19.22 | -0.72 | -3.61% | 19.21 | 19.89 | 72253 | 14063.26 | 1.29% |
| 2025-09-25 | 20.49 | 19.94 | -0.54 | -2.64% | 19.76 | 20.59 | 124572 | 25020.38 | 2.22% |
| 2025-09-24 | 20.51 | 20.48 | -0.31 | -1.49% | 20.21 | 21.35 | 126662 | 26247.98 | 2.26% |
| 2025-09-23 | 20.89 | 20.79 | -0.50 | -2.35% | 20.20 | 21.17 | 181908 | 37535.00 | 3.24% |
| 2025-09-22 | 22.93 | 21.29 | -1.14 | -5.08% | 20.47 | 23.77 | 359551 | 78394.07 | 6.40% |
| 2025-09-19 | 20.28 | 22.43 | 2.04 | 10.00% | 20.28 | 22.43 | 336449 | 72762.27 | 5.99% |
| 2025-09-18 | 21.10 | 20.39 | -1.05 | -4.90% | 19.81 | 22.22 | 344549 | 73032.12 | 6.14% |
| 2025-09-17 | 19.69 | 21.44 | 1.95 | 10.01% | 19.45 | 21.44 | 199093 | 40683.38 | 3.55% |
| 2025-09-16 | 18.58 | 19.49 | 1.19 | 6.50% | 17.80 | 20.10 | 189382 | 36260.72 | 3.37% |
| 2025-09-15 | 18.90 | 18.30 | -0.81 | -4.24% | 18.27 | 19.00 | 92903 | 17244.26 | 1.65% |
| 2025-09-12 | 18.39 | 19.11 | 0.90 | 4.94% | 17.83 | 19.74 | 227425 | 43053.90 | 4.05% |
| 2025-09-11 | 18.29 | 18.21 | -0.21 | -1.14% | 17.83 | 18.41 | 70574 | 12790.61 | 1.26% |
| 2025-09-10 | 18.72 | 18.42 | -0.06 | -0.32% | 18.31 | 18.86 | 69505 | 12893.15 | 1.24% |
| 2025-09-09 | 18.82 | 18.48 | -0.34 | -1.81% | 18.24 | 18.96 | 101870 | 18888.68 | 1.81% |
| 2025-09-08 | 17.87 | 18.82 | 1.19 | 6.75% | 17.78 | 19.21 | 199832 | 37251.71 | 3.56% |
| 2025-09-05 | 17.38 | 17.63 | 0.30 | 1.73% | 17.16 | 17.70 | 57428 | 10026.26 | 1.02% |
| 2025-09-04 | 17.55 | 17.33 | -0.18 | -1.03% | 17.06 | 17.95 | 92491 | 16230.77 | 1.65% |
| 2025-09-03 | 18.13 | 17.51 | -0.57 | -3.15% | 17.45 | 18.51 | 76528 | 13670.93 | 1.36% |
| 2025-09-02 | 18.72 | 18.08 | -0.60 | -3.21% | 17.66 | 18.72 | 99564 | 17978.40 | 1.77% |
| 2025-09-01 | 19.50 | 18.68 | -0.64 | -3.31% | 18.55 | 19.54 | 178315 | 33618.70 | 3.18% |
| 2025-08-29 | 20.62 | 19.32 | -1.72 | -8.17% | 19.32 | 20.75 | 206022 | 40711.62 | 3.67% |
| 2025-08-28 | 22.47 | 21.04 | -1.44 | -6.41% | 20.25 | 22.54 | 285593 | 60279.30 | 5.09% |
| 2025-08-27 | 20.50 | 22.48 | 2.04 | 9.98% | 20.38 | 22.48 | 182732 | 39400.20 | 3.25% |
| 2025-08-26 | 20.56 | 20.44 | -0.43 | -2.06% | 20.40 | 21.92 | 144575 | 30176.74 | 2.58% |
| 2025-08-25 | 21.00 | 20.87 | 0.04 | 0.19% | 20.42 | 21.30 | 133899 | 27977.39 | 2.39% |
| 2025-08-22 | 19.98 | 20.83 | 0.63 | 3.12% | 19.95 | 21.12 | 161115 | 33358.07 | 2.87% |
| 2025-08-21 | 21.13 | 20.20 | -0.94 | -4.45% | 20.20 | 21.33 | 237513 | 49207.57 | 4.23% |
| 2025-08-20 | 20.20 | 21.14 | 0.46 | 2.22% | 20.00 | 22.50 | 385426 | 83109.12 | 6.87% |
| 2025-08-19 | 19.15 | 20.68 | 1.88 | 10.00% | 19.15 | 20.68 | 293306 | 58819.96 | 5.22% |
| 2025-08-18 | 17.70 | 18.80 | 1.11 | 6.27% | 17.43 | 19.08 | 212301 | 38791.55 | 3.78% |
富佳股份(603219)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。
