| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.37 | 13.36 | 0.02 | 0.15% | 13.23 | 13.45 | 28394 | 3789.33 | 0.91% |
| 2025-10-23 | 13.25 | 13.34 | 0.04 | 0.30% | 13.10 | 13.36 | 24786 | 3270.68 | 0.79% |
| 2025-10-22 | 13.26 | 13.30 | 0.04 | 0.30% | 13.20 | 13.48 | 31742 | 4232.63 | 1.01% |
| 2025-10-21 | 13.13 | 13.26 | 0.10 | 0.76% | 13.10 | 13.28 | 29782 | 3934.00 | 0.95% |
| 2025-10-20 | 13.41 | 13.16 | -0.24 | -1.79% | 13.07 | 13.47 | 39703 | 5242.68 | 1.27% |
| 2025-10-17 | 13.38 | 13.40 | 0.00 | 0.00% | 13.11 | 13.43 | 41987 | 5574.44 | 1.34% |
| 2025-10-16 | 13.80 | 13.40 | -0.39 | -2.83% | 13.34 | 13.80 | 46246 | 6250.50 | 1.47% |
| 2025-10-15 | 13.62 | 13.79 | 0.25 | 1.85% | 13.48 | 13.84 | 36054 | 4923.50 | 1.15% |
| 2025-10-14 | 13.74 | 13.54 | -0.16 | -1.17% | 13.49 | 13.95 | 46975 | 6446.59 | 1.50% |
| 2025-10-13 | 13.44 | 13.70 | -0.16 | -1.15% | 13.20 | 13.74 | 50967 | 6915.98 | 1.62% |
| 2025-10-10 | 13.77 | 13.86 | 0.09 | 0.65% | 13.70 | 14.10 | 88950 | 12394.32 | 2.84% |
| 2025-10-09 | 13.39 | 13.77 | 0.43 | 3.22% | 13.33 | 13.78 | 81740 | 11124.87 | 2.61% |
| 2025-09-30 | 13.18 | 13.34 | 0.15 | 1.14% | 13.13 | 13.38 | 36696 | 4875.74 | 1.17% |
| 2025-09-29 | 13.16 | 13.19 | 0.03 | 0.23% | 12.90 | 13.25 | 28353 | 3712.04 | 0.90% |
| 2025-09-26 | 13.22 | 13.16 | -0.07 | -0.53% | 13.06 | 13.49 | 33683 | 4452.83 | 1.07% |
| 2025-09-25 | 13.40 | 13.23 | -0.16 | -1.19% | 13.20 | 13.58 | 37307 | 4990.99 | 1.19% |
| 2025-09-24 | 13.07 | 13.39 | 0.21 | 1.59% | 13.02 | 13.46 | 36419 | 4856.94 | 1.16% |
| 2025-09-23 | 13.35 | 13.18 | -0.17 | -1.27% | 12.85 | 13.35 | 56111 | 7319.35 | 1.79% |
| 2025-09-22 | 13.39 | 13.35 | -0.02 | -0.15% | 13.12 | 13.44 | 36503 | 4834.73 | 1.16% |
| 2025-09-19 | 13.36 | 13.37 | 0.01 | 0.07% | 13.28 | 13.63 | 41428 | 5554.77 | 1.32% |
| 2025-09-18 | 13.53 | 13.36 | -0.17 | -1.26% | 13.20 | 13.69 | 69286 | 9347.60 | 2.21% |
| 2025-09-17 | 13.68 | 13.53 | -0.21 | -1.53% | 13.50 | 13.70 | 61174 | 8303.18 | 1.95% |
| 2025-09-16 | 13.85 | 13.74 | -0.23 | -1.65% | 13.59 | 13.89 | 68769 | 9425.80 | 2.19% |
| 2025-09-15 | 13.85 | 13.97 | 0.09 | 0.65% | 13.65 | 14.10 | 83383 | 11584.17 | 2.66% |
| 2025-09-12 | 14.11 | 13.88 | -0.16 | -1.14% | 13.80 | 14.19 | 78711 | 10955.84 | 2.51% |
| 2025-09-11 | 14.02 | 14.04 | -0.06 | -0.43% | 13.73 | 14.23 | 124372 | 17372.54 | 3.96% |
| 2025-09-10 | 14.11 | 14.10 | 0.31 | 2.25% | 13.92 | 14.45 | 138545 | 19631.67 | 4.42% |
| 2025-09-09 | 14.19 | 13.79 | -0.17 | -1.22% | 13.70 | 14.35 | 125148 | 17541.92 | 3.99% |
| 2025-09-08 | 13.78 | 13.96 | 0.18 | 1.31% | 13.63 | 14.00 | 74263 | 10285.54 | 2.37% |
| 2025-09-05 | 13.48 | 13.78 | 0.40 | 2.99% | 13.34 | 13.83 | 77871 | 10595.68 | 2.48% |
| 2025-09-04 | 13.27 | 13.38 | 0.10 | 0.75% | 13.11 | 13.62 | 65361 | 8734.35 | 2.08% |
| 2025-09-03 | 13.36 | 13.28 | -0.21 | -1.56% | 13.09 | 13.75 | 84385 | 11318.33 | 2.69% |
| 2025-09-02 | 13.52 | 13.49 | 0.05 | 0.37% | 13.07 | 13.66 | 83816 | 11210.36 | 2.67% |
| 2025-09-01 | 13.39 | 13.44 | 0.05 | 0.37% | 13.39 | 13.65 | 53551 | 7219.87 | 1.71% |
| 2025-08-29 | 13.50 | 13.39 | -0.14 | -1.03% | 13.31 | 13.55 | 51688 | 6923.96 | 1.65% |
| 2025-08-28 | 13.54 | 13.53 | -0.06 | -0.44% | 13.06 | 13.72 | 88578 | 11915.94 | 2.82% |
| 2025-08-27 | 14.07 | 13.59 | -0.52 | -3.69% | 13.56 | 14.26 | 104330 | 14557.61 | 3.33% |
| 2025-08-26 | 13.86 | 14.11 | 0.24 | 1.73% | 13.72 | 14.23 | 116015 | 16259.64 | 3.70% |
| 2025-08-25 | 13.84 | 13.87 | 0.10 | 0.73% | 13.73 | 13.95 | 84673 | 11715.85 | 2.70% |
| 2025-08-22 | 13.77 | 13.77 | 0.00 | 0.00% | 13.66 | 13.86 | 64382 | 8843.01 | 2.05% |
| 2025-08-21 | 13.92 | 13.77 | -0.15 | -1.08% | 13.69 | 13.98 | 82182 | 11322.76 | 2.62% |
| 2025-08-20 | 13.34 | 13.92 | 0.52 | 3.88% | 13.31 | 14.03 | 181699 | 25108.06 | 5.79% |
| 2025-08-19 | 13.41 | 13.40 | -0.01 | -0.07% | 13.25 | 13.57 | 73441 | 9832.51 | 2.34% |
| 2025-08-18 | 13.35 | 13.41 | 0.06 | 0.45% | 13.31 | 13.54 | 64080 | 8610.84 | 2.04% |
| 2025-08-15 | 13.20 | 13.35 | 0.09 | 0.68% | 13.19 | 13.39 | 49950 | 6651.94 | 1.59% |
| 2025-08-14 | 13.63 | 13.26 | -0.47 | -3.42% | 13.25 | 13.68 | 91197 | 12243.62 | 2.91% |
| 2025-08-13 | 13.65 | 13.73 | 0.00 | 0.00% | 13.56 | 13.74 | 84839 | 11568.90 | 2.70% |
| 2025-08-12 | 13.63 | 13.73 | 0.11 | 0.81% | 13.51 | 13.73 | 94003 | 12839.85 | 3.00% |
| 2025-08-11 | 13.30 | 13.62 | 0.27 | 2.02% | 13.30 | 13.87 | 116955 | 15938.87 | 3.73% |
| 2025-08-08 | 13.31 | 13.35 | 0.04 | 0.30% | 13.11 | 13.40 | 59426 | 7875.70 | 1.89% |
| 2025-08-07 | 13.45 | 13.31 | -0.18 | -1.33% | 13.30 | 13.48 | 60641 | 8098.02 | 1.93% |
| 2025-08-06 | 13.32 | 13.49 | 0.11 | 0.82% | 13.30 | 13.54 | 63000 | 8447.57 | 2.01% |
| 2025-08-05 | 13.33 | 13.38 | 0.05 | 0.38% | 13.25 | 13.41 | 54889 | 7328.66 | 1.75% |
| 2025-08-04 | 13.16 | 13.33 | 0.07 | 0.53% | 13.11 | 13.33 | 50979 | 6741.33 | 1.62% |
| 2025-08-01 | 13.23 | 13.26 | 0.03 | 0.23% | 13.14 | 13.35 | 54234 | 7179.51 | 1.73% |
| 2025-07-31 | 13.41 | 13.23 | -0.10 | -0.75% | 13.19 | 13.49 | 79231 | 10576.42 | 2.53% |
| 2025-07-30 | 13.57 | 13.33 | -0.26 | -1.91% | 13.25 | 13.60 | 91948 | 12320.70 | 2.93% |
| 2025-07-29 | 13.57 | 13.59 | 0.00 | 0.00% | 13.26 | 13.68 | 126463 | 16989.59 | 4.03% |
| 2025-07-28 | 13.85 | 13.59 | -0.36 | -2.58% | 13.53 | 13.92 | 158570 | 21653.17 | 5.05% |
| 2025-07-25 | 14.36 | 13.95 | -0.62 | -4.26% | 13.94 | 14.43 | 290237 | 40953.56 | 9.25% |
| 2025-07-24 | 13.79 | 14.57 | 0.87 | 6.35% | 13.79 | 15.07 | 411963 | 60280.74 | 13.13% |
| 2025-07-23 | 15.00 | 13.70 | -0.48 | -3.39% | 13.70 | 15.35 | 398632 | 57286.39 | 12.71% |
| 2025-07-22 | 13.61 | 14.18 | 0.66 | 4.88% | 13.17 | 14.18 | 357712 | 48831.04 | 11.40% |
| 2025-07-21 | 13.04 | 13.60 | 0.84 | 6.58% | 12.97 | 14.04 | 339802 | 46085.50 | 10.83% |
| 2025-07-18 | 12.87 | 12.76 | -0.05 | -0.39% | 12.69 | 12.87 | 49789 | 6339.60 | 1.59% |
| 2025-07-17 | 12.81 | 12.81 | 0.01 | 0.08% | 12.70 | 12.85 | 77311 | 9886.88 | 2.46% |
| 2025-07-16 | 12.53 | 12.80 | 0.27 | 2.15% | 12.53 | 13.21 | 122535 | 15681.33 | 3.91% |
| 2025-07-15 | 12.54 | 12.53 | -0.12 | -0.95% | 12.36 | 12.73 | 54561 | 6818.67 | 1.74% |
| 2025-07-14 | 12.39 | 12.65 | 0.22 | 1.77% | 12.39 | 12.74 | 56898 | 7174.48 | 1.81% |
| 2025-07-11 | 12.38 | 12.43 | 0.05 | 0.40% | 12.27 | 12.49 | 44848 | 5555.70 | 1.43% |
| 2025-07-10 | 12.47 | 12.38 | -0.07 | -0.56% | 12.30 | 12.47 | 37058 | 4578.87 | 1.18% |
| 2025-07-09 | 12.58 | 12.45 | -0.13 | -1.03% | 12.41 | 12.61 | 37875 | 4737.66 | 1.21% |
| 2025-07-08 | 12.40 | 12.58 | 0.18 | 1.45% | 12.36 | 12.59 | 46673 | 5850.19 | 1.49% |
| 2025-07-07 | 12.30 | 12.40 | 0.02 | 0.16% | 12.30 | 12.46 | 33695 | 4167.28 | 1.07% |
| 2025-07-04 | 12.53 | 12.38 | -0.21 | -1.67% | 12.35 | 12.68 | 53440 | 6672.65 | 1.70% |
| 2025-07-03 | 12.60 | 12.59 | 0.03 | 0.24% | 12.46 | 12.70 | 50313 | 6325.98 | 1.60% |
| 2025-07-02 | 12.60 | 12.56 | -0.03 | -0.24% | 12.43 | 12.60 | 37693 | 4711.26 | 1.20% |
| 2025-07-01 | 12.66 | 12.59 | -0.07 | -0.55% | 12.43 | 12.66 | 45393 | 5703.31 | 1.45% |
| 2025-06-30 | 12.46 | 12.66 | 0.21 | 1.69% | 12.46 | 12.72 | 63167 | 7983.34 | 2.01% |
| 2025-06-27 | 12.43 | 12.45 | 0.02 | 0.16% | 12.35 | 12.55 | 50430 | 6293.49 | 1.61% |
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。
