| 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 | 12.60 | 12.43 | -0.17 | -1.35% | 12.42 | 12.78 | 64274 | 8092.09 | 2.05% |
| 2025-05-22 | 12.93 | 12.60 | -0.37 | -2.85% | 12.60 | 13.03 | 80058 | 10213.99 | 2.55% |
| 2025-05-21 | 13.38 | 12.97 | -0.39 | -2.92% | 12.91 | 13.43 | 96538 | 12578.83 | 3.08% |
| 2025-05-20 | 13.24 | 13.36 | 0.17 | 1.29% | 13.01 | 13.56 | 101184 | 13430.19 | 3.23% |
| 2025-05-19 | 13.21 | 13.19 | -0.01 | -0.08% | 13.04 | 13.35 | 63359 | 8350.01 | 2.02% |
| 2025-05-16 | 12.90 | 13.20 | 0.18 | 1.38% | 12.90 | 13.34 | 76829 | 10139.12 | 2.45% |
| 2025-05-15 | 13.39 | 13.02 | -0.42 | -3.13% | 13.01 | 13.39 | 113924 | 14954.43 | 3.63% |
| 2025-05-14 | 13.58 | 13.44 | -0.23 | -1.68% | 13.36 | 13.73 | 120928 | 16294.04 | 3.85% |
| 2025-05-13 | 13.80 | 13.67 | 0.07 | 0.51% | 13.58 | 14.17 | 176407 | 24367.70 | 5.62% |
| 2025-05-12 | 13.57 | 13.60 | 0.17 | 1.27% | 13.33 | 13.60 | 108244 | 14549.35 | 3.45% |
| 2025-05-09 | 13.77 | 13.43 | -0.37 | -2.68% | 13.38 | 13.77 | 113999 | 15367.10 | 3.63% |
| 2025-05-08 | 13.30 | 13.80 | 0.41 | 3.06% | 13.30 | 13.99 | 209446 | 28713.84 | 6.68% |
| 2025-05-07 | 13.53 | 13.39 | -0.13 | -0.96% | 13.24 | 13.73 | 157916 | 21176.56 | 5.03% |
| 2025-05-06 | 12.91 | 13.52 | 0.45 | 3.44% | 12.91 | 13.63 | 199072 | 26686.93 | 6.35% |
| 2025-04-30 | 12.88 | 13.07 | 0.57 | 4.56% | 12.70 | 13.16 | 195318 | 25313.91 | 6.23% |
| 2025-04-29 | 12.75 | 12.50 | -0.25 | -1.96% | 12.41 | 12.78 | 164979 | 20758.30 | 5.26% |
| 2025-04-28 | 12.30 | 12.75 | 0.60 | 4.94% | 12.22 | 13.37 | 255965 | 32913.39 | 8.16% |
| 2025-04-25 | 12.03 | 12.15 | 0.09 | 0.75% | 12.03 | 12.30 | 71348 | 8698.50 | 2.27% |
| 2025-04-24 | 12.48 | 12.06 | -0.38 | -3.05% | 12.01 | 12.48 | 102478 | 12475.26 | 3.27% |
| 2025-04-23 | 12.13 | 12.44 | -0.18 | -1.43% | 12.13 | 12.45 | 124354 | 15320.13 | 3.96% |
| 2025-04-22 | 12.93 | 12.62 | -0.18 | -1.41% | 12.52 | 12.93 | 107655 | 13594.58 | 3.43% |
| 2025-04-21 | 12.50 | 12.80 | 0.31 | 2.48% | 12.36 | 12.95 | 149411 | 19042.77 | 4.76% |
| 2025-04-18 | 12.98 | 12.49 | -0.37 | -2.88% | 12.43 | 13.20 | 233797 | 29780.07 | 7.45% |
| 2025-04-17 | 11.87 | 12.86 | 1.17 | 10.01% | 11.87 | 12.86 | 120672 | 15207.30 | 3.85% |
| 2025-04-16 | 11.95 | 11.69 | -0.26 | -2.18% | 11.50 | 12.04 | 86656 | 10195.16 | 2.76% |
| 2025-04-15 | 11.95 | 11.95 | 0.02 | 0.17% | 11.76 | 12.08 | 76304 | 9092.12 | 2.43% |
| 2025-04-14 | 11.82 | 11.93 | 0.21 | 1.79% | 11.82 | 12.12 | 94851 | 11382.16 | 3.02% |
| 2025-04-11 | 11.50 | 11.72 | 0.32 | 2.81% | 11.39 | 12.17 | 129373 | 15262.46 | 4.12% |
| 2025-04-10 | 11.41 | 11.40 | 0.20 | 1.79% | 11.36 | 11.69 | 138058 | 15904.01 | 4.40% |
| 2025-04-09 | 10.46 | 11.20 | 0.28 | 2.56% | 9.89 | 11.38 | 169246 | 18066.48 | 5.39% |
| 2025-04-08 | 11.50 | 10.92 | -0.92 | -7.77% | 10.66 | 11.73 | 192854 | 21326.35 | 6.15% |
| 2025-04-07 | 11.85 | 11.84 | -1.31 | -9.96% | 11.84 | 12.19 | 64815 | 7714.40 | 2.07% |
| 2025-04-03 | 13.20 | 13.15 | -0.33 | -2.45% | 13.00 | 13.53 | 112751 | 14903.09 | 3.59% |
| 2025-04-02 | 13.37 | 13.48 | 0.12 | 0.90% | 13.31 | 13.63 | 140393 | 18904.08 | 4.48% |
| 2025-04-01 | 13.31 | 13.36 | -0.03 | -0.22% | 13.16 | 13.50 | 150136 | 19990.52 | 4.79% |
| 2025-03-31 | 12.95 | 13.39 | 0.28 | 2.14% | 12.70 | 13.42 | 182402 | 23890.72 | 5.81% |
| 2025-03-28 | 13.19 | 13.11 | -0.10 | -0.76% | 13.08 | 13.43 | 154229 | 20395.69 | 4.92% |
| 2025-03-27 | 13.71 | 13.21 | -0.75 | -5.37% | 13.16 | 13.82 | 252184 | 33775.93 | 8.04% |
| 2025-03-26 | 13.71 | 13.96 | -0.16 | -1.13% | 13.60 | 14.46 | 299744 | 41778.76 | 9.55% |
| 2025-03-25 | 14.12 | 14.12 | -1.57 | -10.01% | 14.12 | 15.44 | 508439 | 72931.87 | 16.21% |
| 2025-03-24 | 15.69 | 15.69 | -1.74 | -9.98% | 15.69 | 15.99 | 51468 | 8080.73 | 1.64% |
| 2025-03-21 | 17.79 | 17.43 | -1.94 | -10.02% | 17.43 | 18.29 | 550719 | 96849.68 | 17.55% |
| 2025-03-20 | 16.87 | 19.37 | 1.76 | 9.99% | 16.50 | 19.37 | 729356 | 129476.48 | 23.25% |
| 2025-03-19 | 17.61 | 17.61 | 1.60 | 9.99% | 17.61 | 17.61 | 247532 | 43590.38 | 7.89% |
| 2025-03-18 | 16.01 | 16.01 | 1.46 | 10.03% | 16.01 | 16.01 | 61986 | 9923.89 | 1.98% |
| 2025-03-17 | 13.23 | 14.55 | 1.32 | 9.98% | 13.09 | 14.55 | 281199 | 39132.95 | 8.96% |
| 2025-03-14 | 13.36 | 13.23 | -0.07 | -0.53% | 12.95 | 13.43 | 102459 | 13495.38 | 3.27% |
| 2025-03-13 | 13.53 | 13.30 | -0.38 | -2.78% | 13.01 | 13.95 | 127766 | 17198.07 | 4.07% |
| 2025-03-12 | 13.60 | 13.68 | 0.10 | 0.74% | 13.48 | 13.81 | 173523 | 23691.39 | 5.53% |
| 2025-03-11 | 13.01 | 13.58 | 0.45 | 3.43% | 13.00 | 13.71 | 186954 | 25065.97 | 5.96% |
| 2025-03-10 | 13.39 | 13.13 | -0.33 | -2.45% | 13.06 | 13.49 | 135035 | 17822.29 | 4.30% |
| 2025-03-07 | 13.60 | 13.46 | 0.12 | 0.90% | 13.30 | 14.00 | 317507 | 43256.54 | 10.12% |
| 2025-03-06 | 12.32 | 13.34 | 1.21 | 9.98% | 12.18 | 13.34 | 237627 | 30618.04 | 7.57% |
| 2025-03-05 | 12.03 | 12.13 | 0.09 | 0.75% | 11.88 | 12.25 | 65404 | 7873.84 | 2.08% |
| 2025-03-04 | 11.70 | 12.04 | 0.23 | 1.95% | 11.68 | 12.04 | 72771 | 8674.19 | 2.32% |
| 2025-03-03 | 11.96 | 11.81 | -0.09 | -0.76% | 11.71 | 12.12 | 94916 | 11316.41 | 3.03% |
| 2025-02-28 | 12.80 | 11.90 | -1.02 | -7.89% | 11.75 | 12.80 | 142490 | 17431.66 | 4.54% |
| 2025-02-27 | 12.58 | 12.92 | 0.32 | 2.54% | 12.51 | 12.93 | 155577 | 19857.12 | 4.96% |
| 2025-02-26 | 12.50 | 12.60 | -0.05 | -0.40% | 12.44 | 12.73 | 116136 | 14573.91 | 3.70% |
| 2025-02-25 | 12.53 | 12.65 | -0.17 | -1.33% | 12.43 | 12.76 | 158657 | 19964.14 | 5.06% |
| 2025-02-24 | 13.52 | 12.82 | -0.92 | -6.70% | 12.71 | 13.64 | 306560 | 39869.37 | 9.77% |
| 2025-02-21 | 15.31 | 13.74 | -1.09 | -7.35% | 13.58 | 15.58 | 511822 | 72667.41 | 16.31% |
| 2025-02-20 | 13.59 | 14.83 | 1.35 | 10.01% | 13.21 | 14.83 | 384783 | 53822.32 | 12.26% |
| 2025-02-19 | 12.41 | 13.48 | 1.23 | 10.04% | 12.41 | 13.48 | 306487 | 40896.30 | 9.77% |
| 2025-02-18 | 12.44 | 12.25 | -0.15 | -1.21% | 12.09 | 12.63 | 268514 | 33046.31 | 8.56% |
| 2025-02-17 | 11.41 | 12.40 | 1.13 | 10.03% | 11.34 | 12.40 | 134602 | 16335.99 | 4.29% |
| 2025-02-14 | 11.34 | 11.27 | -0.04 | -0.35% | 11.18 | 11.44 | 74909 | 8463.26 | 2.39% |
| 2025-02-13 | 11.46 | 11.31 | -0.27 | -2.33% | 11.30 | 11.61 | 85604 | 9757.99 | 2.73% |
| 2025-02-12 | 11.37 | 11.58 | 0.21 | 1.85% | 11.23 | 11.76 | 126952 | 14556.07 | 4.05% |
| 2025-02-11 | 11.28 | 11.37 | 0.12 | 1.07% | 11.13 | 11.62 | 130849 | 14828.78 | 4.17% |
| 2025-02-10 | 10.95 | 11.25 | 0.30 | 2.74% | 10.91 | 11.25 | 98077 | 10922.88 | 3.13% |
| 2025-02-07 | 10.76 | 10.95 | 0.15 | 1.39% | 10.76 | 11.15 | 100023 | 10947.46 | 3.19% |
| 2025-02-06 | 10.48 | 10.80 | 0.22 | 2.08% | 10.43 | 10.86 | 76593 | 8174.97 | 2.44% |
| 2025-02-05 | 10.39 | 10.58 | 0.22 | 2.12% | 10.27 | 10.90 | 69887 | 7359.68 | 2.23% |
| 2025-01-27 | 10.63 | 10.36 | -0.27 | -2.54% | 10.36 | 10.82 | 61777 | 6533.01 | 1.97% |
| 2025-01-24 | 10.54 | 10.63 | 0.09 | 0.85% | 10.36 | 10.67 | 50375 | 5310.65 | 1.61% |
| 2025-01-23 | 10.78 | 10.54 | -0.03 | -0.28% | 10.53 | 10.88 | 64623 | 6930.50 | 2.06% |
| 2025-01-22 | 10.86 | 10.57 | -0.29 | -2.67% | 10.54 | 10.90 | 69984 | 7479.54 | 2.23% |
| 2025-01-21 | 11.09 | 10.86 | -0.16 | -1.45% | 10.71 | 11.16 | 76721 | 8309.66 | 2.45% |
| 2025-01-20 | 11.01 | 11.02 | 0.18 | 1.66% | 10.79 | 11.19 | 105387 | 11606.27 | 3.36% |
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。
