| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 14.49 | 14.17 | -0.38 | -2.61% | 14.02 | 14.51 | 45574 | 6469.10 | 1.42% |
| 2026-03-25 | 14.29 | 14.55 | 0.37 | 2.61% | 14.19 | 14.56 | 56147 | 8118.28 | 1.75% |
| 2026-03-24 | 13.88 | 14.18 | 0.74 | 5.51% | 13.47 | 14.29 | 81886 | 11336.04 | 2.56% |
| 2026-03-23 | 14.30 | 13.44 | -1.28 | -8.70% | 13.30 | 14.58 | 93077 | 12980.71 | 2.91% |
| 2026-03-20 | 15.60 | 14.72 | -0.85 | -5.46% | 14.63 | 15.69 | 97597 | 14835.53 | 3.05% |
| 2026-03-19 | 15.32 | 15.57 | -0.04 | -0.26% | 15.24 | 15.86 | 89903 | 13969.45 | 2.81% |
| 2026-03-18 | 15.24 | 15.61 | 0.43 | 2.83% | 15.15 | 15.65 | 75476 | 11644.75 | 2.36% |
| 2026-03-17 | 15.86 | 15.18 | -0.64 | -4.05% | 15.18 | 16.12 | 107877 | 16703.01 | 3.37% |
| 2026-03-16 | 16.21 | 15.82 | -0.51 | -3.12% | 15.65 | 16.27 | 122909 | 19494.41 | 3.84% |
| 2026-03-13 | 15.78 | 16.33 | 0.51 | 3.22% | 15.72 | 16.80 | 208584 | 34145.35 | 6.51% |
| 2026-03-12 | 16.10 | 15.82 | -0.19 | -1.19% | 15.61 | 16.41 | 135517 | 21444.82 | 4.23% |
| 2026-03-11 | 16.71 | 16.01 | -0.53 | -3.20% | 16.01 | 16.80 | 161188 | 26314.77 | 5.03% |
| 2026-03-10 | 16.47 | 16.54 | 0.32 | 1.97% | 16.39 | 16.86 | 127525 | 21144.22 | 3.98% |
| 2026-03-09 | 16.09 | 16.22 | -0.26 | -1.58% | 15.65 | 16.30 | 126583 | 20159.06 | 3.95% |
| 2026-03-06 | 16.14 | 16.48 | 0.29 | 1.79% | 16.08 | 16.85 | 128348 | 21218.13 | 4.01% |
| 2026-03-05 | 16.25 | 16.19 | 0.24 | 1.50% | 16.05 | 16.48 | 122787 | 19954.40 | 3.83% |
| 2026-03-04 | 15.45 | 15.95 | 0.07 | 0.44% | 15.13 | 16.18 | 117061 | 18612.95 | 3.65% |
| 2026-03-03 | 17.10 | 15.88 | -1.04 | -6.15% | 15.75 | 17.17 | 220180 | 35884.74 | 6.87% |
| 2026-03-02 | 17.31 | 16.92 | -0.78 | -4.41% | 16.86 | 17.52 | 198326 | 33911.83 | 6.19% |
| 2026-02-27 | 17.81 | 17.70 | -0.25 | -1.39% | 17.09 | 17.82 | 358010 | 62328.06 | 11.18% |
| 2026-02-26 | 16.45 | 17.95 | 1.63 | 9.99% | 16.18 | 17.95 | 271700 | 46696.38 | 8.48% |
| 2026-02-25 | 16.53 | 16.32 | -0.12 | -0.73% | 16.26 | 16.87 | 124379 | 20524.91 | 3.88% |
| 2026-02-24 | 16.07 | 16.44 | 0.38 | 2.37% | 15.74 | 16.57 | 143508 | 23283.96 | 4.48% |
| 2026-02-13 | 16.19 | 16.06 | -0.21 | -1.29% | 15.56 | 16.26 | 147304 | 23463.16 | 4.60% |
| 2026-02-12 | 15.80 | 16.27 | 0.45 | 2.84% | 15.56 | 16.57 | 179188 | 29044.75 | 5.59% |
| 2026-02-11 | 15.35 | 15.82 | 0.51 | 3.33% | 15.31 | 16.40 | 205682 | 32908.35 | 6.42% |
| 2026-02-10 | 15.13 | 15.31 | 0.25 | 1.66% | 14.78 | 15.47 | 108795 | 16559.51 | 3.40% |
| 2026-02-09 | 14.83 | 15.06 | 0.26 | 1.76% | 14.83 | 15.22 | 73068 | 10981.75 | 2.28% |
| 2026-02-06 | 14.94 | 14.80 | -0.13 | -0.87% | 14.63 | 15.08 | 77505 | 11514.89 | 2.42% |
| 2026-02-05 | 15.85 | 14.93 | -0.86 | -5.45% | 14.91 | 15.88 | 129067 | 19613.10 | 4.03% |
| 2026-02-04 | 15.93 | 15.79 | -0.17 | -1.07% | 15.72 | 16.37 | 90344 | 14435.41 | 2.82% |
| 2026-02-03 | 15.84 | 15.96 | 0.29 | 1.85% | 15.69 | 16.06 | 97378 | 15492.17 | 3.04% |
| 2026-02-02 | 15.88 | 15.67 | -0.12 | -0.76% | 15.38 | 16.29 | 136853 | 21663.05 | 4.27% |
| 2026-01-30 | 15.66 | 15.79 | -0.06 | -0.38% | 15.20 | 16.13 | 113457 | 17745.60 | 3.54% |
| 2026-01-29 | 15.61 | 15.85 | 0.10 | 0.63% | 15.61 | 16.48 | 133818 | 21451.00 | 4.18% |
| 2026-01-28 | 16.20 | 15.75 | -0.63 | -3.85% | 15.51 | 16.31 | 151728 | 23927.97 | 4.74% |
| 2026-01-27 | 15.92 | 16.38 | 0.22 | 1.36% | 15.38 | 16.49 | 156850 | 25222.02 | 4.90% |
| 2026-01-26 | 15.75 | 16.16 | 0.42 | 2.67% | 15.75 | 16.92 | 198433 | 32607.40 | 6.19% |
| 2026-01-23 | 15.63 | 15.74 | 0.04 | 0.25% | 15.55 | 15.98 | 106811 | 16813.26 | 3.33% |
| 2026-01-22 | 15.34 | 15.70 | 0.34 | 2.21% | 15.34 | 15.95 | 146524 | 23028.84 | 4.57% |
| 2026-01-21 | 15.00 | 15.36 | 0.21 | 1.39% | 14.85 | 15.54 | 117622 | 18022.32 | 3.67% |
| 2026-01-20 | 15.14 | 15.15 | -0.02 | -0.13% | 14.80 | 15.30 | 98237 | 14735.30 | 3.07% |
| 2026-01-19 | 14.82 | 15.17 | 0.51 | 3.48% | 14.60 | 15.30 | 143711 | 21684.01 | 4.49% |
| 2026-01-16 | 14.69 | 14.66 | -0.02 | -0.14% | 14.48 | 15.10 | 81028 | 11894.75 | 2.53% |
| 2026-01-15 | 14.83 | 14.68 | -0.27 | -1.81% | 14.51 | 14.92 | 97046 | 14258.36 | 3.03% |
| 2026-01-14 | 15.11 | 14.95 | -0.16 | -1.06% | 14.72 | 15.30 | 130963 | 19619.47 | 4.09% |
| 2026-01-13 | 15.45 | 15.11 | -0.32 | -2.07% | 15.08 | 15.58 | 110351 | 16886.04 | 3.44% |
| 2026-01-12 | 15.48 | 15.43 | 0.00 | 0.00% | 15.31 | 15.75 | 125053 | 19346.19 | 3.90% |
| 2026-01-09 | 15.88 | 15.43 | -0.35 | -2.22% | 15.28 | 16.25 | 147695 | 23024.23 | 4.61% |
| 2026-01-08 | 15.00 | 15.78 | 0.75 | 4.99% | 14.99 | 15.95 | 166430 | 26082.95 | 5.19% |
| 2026-01-07 | 15.07 | 15.03 | -0.14 | -0.92% | 15.01 | 15.35 | 77328 | 11715.47 | 2.41% |
| 2026-01-06 | 15.00 | 15.17 | 0.19 | 1.27% | 14.80 | 15.20 | 106197 | 15921.20 | 3.31% |
| 2026-01-05 | 15.43 | 14.98 | -0.55 | -3.54% | 14.94 | 15.69 | 150741 | 22816.52 | 4.71% |
| 2025-12-31 | 15.70 | 15.53 | -0.29 | -1.83% | 15.34 | 15.70 | 84574 | 13095.82 | 2.64% |
| 2025-12-30 | 15.60 | 15.82 | 0.21 | 1.35% | 15.31 | 15.98 | 94993 | 14869.96 | 2.97% |
| 2025-12-29 | 16.00 | 15.61 | -0.51 | -3.16% | 15.45 | 16.15 | 134955 | 21182.28 | 4.21% |
| 2025-12-26 | 15.13 | 16.12 | 0.57 | 3.67% | 14.89 | 16.38 | 222323 | 35061.86 | 6.94% |
| 2025-12-25 | 15.30 | 15.55 | 0.13 | 0.84% | 15.23 | 15.72 | 112018 | 17315.93 | 3.50% |
| 2025-12-24 | 15.38 | 15.42 | 0.03 | 0.19% | 15.24 | 15.78 | 112121 | 17387.41 | 3.50% |
| 2025-12-23 | 14.95 | 15.39 | 0.36 | 2.40% | 14.95 | 15.60 | 149729 | 22966.45 | 4.67% |
| 2025-12-22 | 15.16 | 15.03 | 0.13 | 0.87% | 14.69 | 15.21 | 103704 | 15521.20 | 3.24% |
| 2025-12-19 | 14.68 | 14.90 | 0.40 | 2.76% | 14.60 | 15.33 | 153473 | 23029.57 | 4.79% |
| 2025-12-18 | 14.31 | 14.50 | -0.10 | -0.68% | 14.01 | 14.64 | 97871 | 14130.13 | 3.05% |
| 2025-12-17 | 14.18 | 14.60 | 0.32 | 2.24% | 14.10 | 14.66 | 131553 | 18913.37 | 4.11% |
| 2025-12-16 | 14.97 | 14.28 | -0.79 | -5.24% | 14.19 | 15.04 | 178026 | 25693.78 | 5.56% |
| 2025-12-15 | 15.30 | 15.07 | -0.72 | -4.56% | 14.62 | 15.60 | 347829 | 52528.72 | 10.86% |
| 2025-12-12 | 14.59 | 15.79 | 1.16 | 7.93% | 14.30 | 16.09 | 395249 | 61655.65 | 12.34% |
| 2025-12-11 | 15.16 | 14.63 | -0.32 | -2.14% | 14.61 | 15.99 | 132964 | 19983.02 | 4.15% |
| 2025-12-10 | 14.95 | 14.95 | -0.08 | -0.53% | 14.70 | 15.17 | 80950 | 12076.33 | 2.53% |
| 2025-12-09 | 15.38 | 15.03 | -0.41 | -2.66% | 14.93 | 15.57 | 110266 | 16721.77 | 3.44% |
| 2025-12-08 | 14.40 | 15.44 | 1.03 | 7.15% | 14.40 | 15.48 | 150968 | 22839.56 | 4.71% |
| 2025-12-05 | 14.00 | 14.41 | 0.40 | 2.86% | 13.77 | 14.65 | 145972 | 20913.31 | 4.56% |
| 2025-12-04 | 14.00 | 14.01 | 0.00 | 0.00% | 13.97 | 14.53 | 74410 | 10563.08 | 2.37% |
| 2025-12-03 | 14.82 | 14.01 | -0.89 | -5.97% | 13.95 | 14.92 | 106230 | 15211.44 | 3.39% |
| 2025-12-02 | 14.80 | 14.90 | 0.21 | 1.43% | 14.56 | 15.13 | 84956 | 12598.43 | 2.71% |
| 2025-12-01 | 15.12 | 14.69 | -0.46 | -3.04% | 14.68 | 15.15 | 91573 | 13567.12 | 2.92% |
| 2025-11-28 | 15.13 | 15.15 | 0.10 | 0.66% | 14.78 | 15.27 | 152369 | 22884.65 | 4.86% |
| 2025-11-27 | 14.19 | 15.05 | 0.97 | 6.89% | 14.03 | 15.49 | 257147 | 38754.79 | 8.20% |
| 2025-11-26 | 14.35 | 14.08 | -0.16 | -1.12% | 14.06 | 14.68 | 70056 | 10060.81 | 2.23% |
| 2025-11-25 | 14.20 | 14.24 | 0.20 | 1.42% | 14.20 | 14.73 | 61944 | 8885.68 | 1.97% |
福鞍股份(603315)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。
