| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.81 | 15.71 | -0.01 | -0.06% | 15.57 | 16.05 | 59042 | 9335.67 | 1.05% |
| 2026-03-24 | 16.00 | 15.72 | -0.05 | -0.32% | 15.21 | 16.06 | 82396 | 12858.95 | 1.47% |
| 2026-03-23 | 17.00 | 15.77 | -1.75 | -9.99% | 15.77 | 17.12 | 97783 | 15776.50 | 1.74% |
| 2026-03-20 | 17.95 | 17.52 | -0.42 | -2.34% | 17.52 | 18.20 | 39053 | 6938.07 | 0.70% |
| 2026-03-19 | 18.00 | 17.94 | -0.56 | -3.03% | 17.82 | 18.48 | 65692 | 11836.46 | 1.17% |
| 2026-03-18 | 17.85 | 18.50 | 0.74 | 4.17% | 17.70 | 18.55 | 83457 | 15250.68 | 1.49% |
| 2026-03-17 | 17.60 | 17.76 | 0.14 | 0.79% | 17.57 | 17.95 | 64586 | 11468.04 | 1.15% |
| 2026-03-16 | 17.05 | 17.62 | 0.76 | 4.51% | 16.79 | 17.65 | 59138 | 10265.40 | 1.05% |
| 2026-03-13 | 16.71 | 16.86 | 0.07 | 0.42% | 16.59 | 17.21 | 22706 | 3836.40 | 0.40% |
| 2026-03-12 | 17.13 | 16.79 | -0.31 | -1.81% | 16.64 | 17.13 | 24310 | 4092.31 | 0.43% |
| 2026-03-11 | 17.50 | 17.10 | -0.49 | -2.79% | 17.09 | 17.73 | 49325 | 8583.66 | 0.88% |
| 2026-03-10 | 16.73 | 17.59 | 0.81 | 4.83% | 16.68 | 17.67 | 71423 | 12377.66 | 1.27% |
| 2026-03-09 | 16.89 | 16.78 | -0.12 | -0.71% | 16.48 | 16.99 | 43753 | 7318.58 | 0.78% |
| 2026-03-06 | 16.81 | 16.90 | 0.17 | 1.02% | 16.68 | 17.04 | 22074 | 3734.82 | 0.39% |
| 2026-03-05 | 17.00 | 16.73 | 0.10 | 0.60% | 16.64 | 17.18 | 38506 | 6505.16 | 0.69% |
| 2026-03-04 | 16.49 | 16.63 | 0.12 | 0.73% | 16.32 | 16.79 | 37550 | 6214.92 | 0.67% |
| 2026-03-03 | 17.04 | 16.51 | -0.66 | -3.84% | 16.45 | 17.35 | 40026 | 6748.56 | 0.71% |
| 2026-03-02 | 17.70 | 17.17 | -0.89 | -4.93% | 16.85 | 17.70 | 74386 | 12810.44 | 1.33% |
| 2026-02-27 | 18.14 | 18.06 | -0.20 | -1.10% | 18.01 | 18.36 | 26766 | 4856.10 | 0.48% |
| 2026-02-26 | 17.98 | 18.26 | 0.22 | 1.22% | 17.91 | 18.38 | 36064 | 6553.83 | 0.64% |
| 2026-02-25 | 18.25 | 18.04 | -0.18 | -0.99% | 17.96 | 18.42 | 36911 | 6669.18 | 0.66% |
| 2026-02-24 | 18.45 | 18.22 | -0.04 | -0.22% | 18.13 | 18.55 | 29908 | 5472.56 | 0.53% |
| 2026-02-13 | 18.72 | 18.26 | -0.61 | -3.23% | 18.23 | 18.88 | 42498 | 7841.40 | 0.76% |
| 2026-02-12 | 18.87 | 18.87 | 0.09 | 0.48% | 18.54 | 19.38 | 61285 | 11562.77 | 1.09% |
| 2026-02-11 | 18.13 | 18.78 | 0.28 | 1.51% | 18.13 | 19.00 | 69992 | 13074.97 | 1.25% |
| 2026-02-10 | 18.89 | 18.50 | -0.23 | -1.23% | 18.46 | 18.89 | 40608 | 7557.52 | 0.72% |
| 2026-02-09 | 18.90 | 18.73 | 0.06 | 0.32% | 18.58 | 19.19 | 67652 | 12766.15 | 1.21% |
| 2026-02-06 | 18.13 | 18.67 | 0.37 | 2.02% | 17.80 | 19.15 | 86883 | 16124.66 | 1.55% |
| 2026-02-05 | 19.90 | 18.30 | -1.10 | -5.67% | 18.30 | 20.11 | 244219 | 47164.74 | 4.35% |
| 2026-02-04 | 18.75 | 19.40 | 0.65 | 3.47% | 18.52 | 19.48 | 101274 | 19219.38 | 1.80% |
| 2026-02-03 | 18.32 | 18.75 | 0.69 | 3.82% | 18.08 | 18.86 | 79588 | 14818.80 | 1.42% |
| 2026-02-02 | 18.80 | 18.06 | -0.62 | -3.32% | 17.98 | 18.97 | 65603 | 12023.87 | 1.17% |
| 2026-01-30 | 18.20 | 18.68 | 0.47 | 2.58% | 18.06 | 18.84 | 118096 | 21958.70 | 2.10% |
| 2026-01-29 | 18.96 | 18.21 | -0.32 | -1.73% | 18.11 | 19.98 | 170995 | 32420.34 | 3.05% |
| 2026-01-28 | 18.50 | 18.53 | -0.07 | -0.38% | 18.30 | 18.68 | 40097 | 7395.31 | 0.71% |
| 2026-01-27 | 18.63 | 18.60 | 0.00 | 0.00% | 18.20 | 18.85 | 42206 | 7802.30 | 0.75% |
| 2026-01-26 | 18.90 | 18.60 | -0.21 | -1.12% | 18.40 | 19.19 | 52840 | 9851.00 | 0.94% |
| 2026-01-23 | 18.57 | 18.81 | 0.23 | 1.24% | 18.23 | 18.81 | 64725 | 12021.07 | 1.15% |
| 2026-01-22 | 18.09 | 18.58 | 0.43 | 2.37% | 18.09 | 18.69 | 61670 | 11379.06 | 1.10% |
| 2026-01-21 | 17.60 | 18.15 | 0.46 | 2.60% | 17.53 | 18.28 | 61411 | 11102.69 | 1.09% |
| 2026-01-20 | 17.88 | 17.69 | -0.18 | -1.01% | 17.61 | 17.99 | 35005 | 6208.96 | 0.62% |
| 2026-01-19 | 17.60 | 17.87 | 0.33 | 1.88% | 17.58 | 18.10 | 53368 | 9504.58 | 0.95% |
| 2026-01-16 | 17.55 | 17.54 | 0.17 | 0.98% | 17.33 | 17.68 | 41589 | 7285.00 | 0.74% |
| 2026-01-15 | 17.30 | 17.37 | 0.03 | 0.17% | 17.23 | 17.60 | 35174 | 6121.69 | 0.63% |
| 2026-01-14 | 17.42 | 17.34 | -0.10 | -0.57% | 17.11 | 17.75 | 62340 | 10890.48 | 1.11% |
| 2026-01-13 | 17.60 | 17.44 | -0.23 | -1.30% | 17.34 | 17.75 | 49399 | 8666.18 | 0.88% |
| 2026-01-12 | 17.93 | 17.67 | -0.37 | -2.05% | 17.58 | 17.95 | 81395 | 14402.76 | 1.45% |
| 2026-01-09 | 17.65 | 18.04 | 0.41 | 2.33% | 17.36 | 18.18 | 103627 | 18430.26 | 1.85% |
| 2026-01-08 | 17.25 | 17.63 | 0.36 | 2.08% | 16.92 | 17.80 | 87153 | 15175.94 | 1.55% |
| 2026-01-07 | 17.56 | 17.27 | -0.30 | -1.71% | 17.16 | 17.56 | 52523 | 9115.23 | 0.94% |
| 2026-01-06 | 17.09 | 17.57 | 0.50 | 2.93% | 17.00 | 17.79 | 85241 | 14831.33 | 1.52% |
| 2026-01-05 | 16.85 | 17.07 | 0.23 | 1.37% | 16.80 | 17.19 | 57472 | 9787.04 | 1.02% |
| 2025-12-31 | 16.37 | 16.84 | 0.49 | 3.00% | 16.29 | 17.12 | 88963 | 14953.98 | 1.58% |
| 2025-12-30 | 16.24 | 16.35 | 0.17 | 1.05% | 16.10 | 16.57 | 44173 | 7227.75 | 0.79% |
| 2025-12-29 | 16.03 | 16.18 | 0.06 | 0.37% | 16.03 | 16.34 | 23735 | 3843.38 | 0.42% |
| 2025-12-26 | 16.36 | 16.12 | -0.19 | -1.16% | 16.10 | 16.45 | 28945 | 4709.92 | 0.52% |
| 2025-12-25 | 15.84 | 16.31 | 0.37 | 2.32% | 15.84 | 16.34 | 36295 | 5879.99 | 0.65% |
| 2025-12-24 | 15.88 | 15.94 | 0.19 | 1.21% | 15.73 | 15.97 | 20642 | 3283.64 | 0.37% |
| 2025-12-23 | 15.93 | 15.75 | -0.16 | -1.01% | 15.67 | 15.98 | 21214 | 3347.57 | 0.38% |
| 2025-12-22 | 15.94 | 15.91 | 0.05 | 0.32% | 15.82 | 16.05 | 19793 | 3159.76 | 0.35% |
| 2025-12-19 | 15.60 | 15.86 | 0.26 | 1.67% | 15.57 | 15.97 | 23024 | 3642.86 | 0.41% |
| 2025-12-18 | 15.61 | 15.60 | -0.06 | -0.38% | 15.57 | 15.76 | 15950 | 2498.14 | 0.28% |
| 2025-12-17 | 15.39 | 15.66 | 0.11 | 0.71% | 15.38 | 15.74 | 24795 | 3854.44 | 0.44% |
| 2025-12-16 | 15.59 | 15.55 | -0.13 | -0.83% | 15.50 | 15.80 | 23768 | 3711.58 | 0.42% |
| 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% |
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。
