| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 14.21 | 14.04 | -0.20 | -1.40% | 13.77 | 14.49 | 55725 | 7815.64 | 1.78% |
| 2025-11-21 | 14.70 | 14.24 | -0.66 | -4.43% | 14.23 | 14.97 | 63813 | 9242.86 | 2.03% |
| 2025-11-20 | 15.02 | 14.90 | -0.05 | -0.33% | 14.78 | 15.26 | 65944 | 9863.85 | 2.10% |
| 2025-11-19 | 15.40 | 14.95 | -0.45 | -2.92% | 14.67 | 15.42 | 88444 | 13241.41 | 2.82% |
| 2025-11-18 | 15.58 | 15.40 | -0.29 | -1.85% | 15.29 | 15.99 | 115965 | 18012.78 | 3.70% |
| 2025-11-17 | 15.00 | 15.69 | 0.77 | 5.16% | 15.00 | 15.92 | 177449 | 27701.54 | 5.66% |
| 2025-11-14 | 15.00 | 14.92 | -0.25 | -1.65% | 14.67 | 15.17 | 113674 | 16891.35 | 3.62% |
| 2025-11-13 | 15.40 | 15.17 | 0.11 | 0.73% | 14.96 | 15.60 | 134225 | 20498.99 | 4.28% |
| 2025-11-12 | 15.08 | 15.06 | -0.04 | -0.26% | 14.72 | 15.30 | 127461 | 19054.68 | 4.06% |
| 2025-11-11 | 14.85 | 15.10 | 0.30 | 2.03% | 14.78 | 15.60 | 189025 | 28729.23 | 6.03% |
| 2025-11-10 | 14.80 | 14.80 | 0.03 | 0.20% | 14.44 | 15.25 | 173815 | 25868.85 | 5.54% |
| 2025-11-07 | 14.54 | 14.77 | -0.26 | -1.73% | 14.54 | 15.44 | 306558 | 46019.34 | 9.77% |
| 2025-11-06 | 14.29 | 15.03 | 0.75 | 5.25% | 13.90 | 15.38 | 478118 | 69871.77 | 15.24% |
| 2025-11-05 | 13.08 | 14.28 | 1.10 | 8.35% | 12.91 | 14.50 | 430049 | 60718.43 | 13.71% |
| 2025-11-04 | 13.10 | 13.18 | 0.08 | 0.61% | 12.86 | 13.39 | 126350 | 16580.17 | 4.03% |
| 2025-11-03 | 13.26 | 13.10 | -0.11 | -0.83% | 13.03 | 13.38 | 52391 | 6904.07 | 1.67% |
| 2025-10-31 | 12.62 | 13.21 | 0.59 | 4.68% | 12.58 | 13.46 | 123859 | 16283.52 | 3.95% |
| 2025-10-30 | 13.01 | 12.62 | -0.50 | -3.81% | 12.55 | 13.02 | 73202 | 9272.29 | 2.33% |
| 2025-10-29 | 13.27 | 13.12 | -0.15 | -1.13% | 13.00 | 13.30 | 53892 | 7083.75 | 1.72% |
| 2025-10-28 | 13.36 | 13.27 | -0.13 | -0.97% | 13.27 | 13.45 | 26882 | 3587.12 | 0.86% |
| 2025-10-27 | 13.37 | 13.40 | 0.04 | 0.30% | 13.33 | 13.47 | 35221 | 4717.91 | 1.12% |
| 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% |
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。
