| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.09 | 10.23 | 0.26 | 2.61% | 10.05 | 10.24 | 174082 | 17668.26 | 1.67% |
| 2026-02-02 | 10.15 | 9.97 | -0.26 | -2.54% | 9.97 | 10.31 | 181292 | 18381.98 | 1.73% |
| 2026-01-30 | 10.30 | 10.23 | -0.26 | -2.48% | 10.08 | 10.42 | 230417 | 23582.06 | 2.20% |
| 2026-01-29 | 10.55 | 10.49 | -0.06 | -0.57% | 10.38 | 10.88 | 286871 | 30402.27 | 2.75% |
| 2026-01-28 | 10.69 | 10.55 | -0.14 | -1.31% | 10.46 | 10.73 | 152069 | 16038.25 | 1.46% |
| 2026-01-27 | 10.93 | 10.69 | -0.27 | -2.46% | 10.44 | 10.98 | 233789 | 24831.22 | 2.24% |
| 2026-01-26 | 11.19 | 10.96 | -0.26 | -2.32% | 10.86 | 11.27 | 306030 | 33708.12 | 2.93% |
| 2026-01-23 | 11.16 | 11.22 | 0.04 | 0.36% | 11.05 | 11.23 | 259176 | 28896.53 | 2.59% |
| 2026-01-22 | 11.00 | 11.18 | 0.18 | 1.64% | 11.00 | 11.30 | 225787 | 25134.21 | 2.26% |
| 2026-01-21 | 10.83 | 11.00 | 0.10 | 0.92% | 10.77 | 11.05 | 198359 | 21757.43 | 1.98% |
| 2026-01-20 | 11.18 | 10.90 | -0.28 | -2.50% | 10.82 | 11.34 | 256977 | 28187.05 | 2.57% |
| 2026-01-19 | 11.21 | 11.18 | -0.13 | -1.15% | 11.05 | 11.29 | 219220 | 24520.58 | 2.19% |
| 2026-01-16 | 11.19 | 11.31 | 0.13 | 1.16% | 11.11 | 11.50 | 307489 | 34690.51 | 3.07% |
| 2026-01-15 | 11.15 | 11.18 | -0.12 | -1.06% | 11.09 | 11.30 | 216488 | 24179.78 | 2.16% |
| 2026-01-14 | 11.15 | 11.30 | 0.14 | 1.25% | 11.11 | 11.46 | 374081 | 42274.57 | 3.74% |
| 2026-01-13 | 11.60 | 11.16 | -0.44 | -3.79% | 11.09 | 11.60 | 374162 | 42148.08 | 3.74% |
| 2026-01-12 | 11.36 | 11.60 | 0.29 | 2.56% | 11.30 | 11.68 | 395402 | 45397.52 | 3.95% |
| 2026-01-09 | 11.09 | 11.31 | 0.16 | 1.43% | 11.02 | 11.40 | 288410 | 32414.89 | 2.88% |
| 2026-01-08 | 11.05 | 11.15 | 0.05 | 0.45% | 11.02 | 11.25 | 240458 | 26819.62 | 2.40% |
| 2026-01-07 | 11.21 | 11.10 | -0.09 | -0.80% | 11.00 | 11.28 | 271316 | 30174.87 | 2.71% |
| 2026-01-06 | 11.05 | 11.19 | 0.14 | 1.27% | 10.98 | 11.34 | 350138 | 39142.45 | 3.50% |
| 2026-01-05 | 10.87 | 11.05 | 0.19 | 1.75% | 10.86 | 11.05 | 300651 | 32981.95 | 3.01% |
| 2025-12-31 | 11.05 | 10.86 | 0.03 | 0.28% | 10.70 | 11.11 | 261863 | 28383.62 | 2.62% |
| 2025-12-30 | 10.65 | 10.83 | 0.12 | 1.12% | 10.62 | 10.90 | 225974 | 24405.37 | 2.26% |
| 2025-12-29 | 10.90 | 10.71 | -0.19 | -1.74% | 10.67 | 10.90 | 280739 | 30203.00 | 2.81% |
| 2025-12-26 | 11.05 | 10.90 | -0.18 | -1.62% | 10.77 | 11.15 | 342761 | 37474.17 | 3.44% |
| 2025-12-25 | 11.01 | 11.08 | -0.05 | -0.45% | 10.95 | 11.12 | 304570 | 33646.24 | 3.05% |
| 2025-12-24 | 10.90 | 11.13 | 0.27 | 2.49% | 10.84 | 11.15 | 383910 | 42489.16 | 3.85% |
| 2025-12-23 | 10.89 | 10.86 | -0.16 | -1.45% | 10.78 | 11.06 | 334330 | 36414.29 | 3.35% |
| 2025-12-22 | 10.75 | 11.02 | 0.09 | 0.82% | 10.74 | 11.12 | 467730 | 51402.93 | 4.69% |
| 2025-12-19 | 10.74 | 10.93 | 0.27 | 2.53% | 10.51 | 11.29 | 653892 | 71366.62 | 6.56% |
| 2025-12-18 | 10.80 | 10.66 | -0.34 | -3.09% | 10.63 | 10.86 | 420019 | 45079.65 | 4.21% |
| 2025-12-17 | 10.92 | 11.00 | 0.02 | 0.18% | 10.66 | 11.14 | 513439 | 55703.18 | 5.15% |
| 2025-12-16 | 11.56 | 10.98 | -0.91 | -7.65% | 10.92 | 11.63 | 713365 | 79618.63 | 7.15% |
| 2025-12-15 | 12.33 | 11.89 | -0.86 | -6.75% | 11.76 | 12.45 | 757918 | 91164.88 | 7.60% |
| 2025-12-12 | 13.00 | 12.75 | -0.94 | -6.87% | 12.55 | 13.43 | 986920 | 127163.27 | 9.89% |
| 2025-12-11 | 13.40 | 13.69 | 0.21 | 1.56% | 12.91 | 14.53 | 1156031 | 160304.17 | 11.59% |
| 2025-12-10 | 14.00 | 13.48 | -1.05 | -7.23% | 13.11 | 14.48 | 1230794 | 168569.27 | 12.34% |
| 2025-12-09 | 13.00 | 14.53 | 0.95 | 7.00% | 12.54 | 14.94 | 1581207 | 223048.78 | 15.85% |
| 2025-12-08 | 12.29 | 13.58 | 0.83 | 6.51% | 12.29 | 14.03 | 1563413 | 211714.14 | 15.67% |
| 2025-12-05 | 13.30 | 12.75 | -0.93 | -6.80% | 12.50 | 13.54 | 1172812 | 150644.22 | 11.76% |
| 2025-12-04 | 12.18 | 13.68 | 0.38 | 2.86% | 11.97 | 14.35 | 1600286 | 208016.30 | 16.04% |
| 2025-12-03 | 12.44 | 13.30 | 1.21 | 10.01% | 12.44 | 13.30 | 1677175 | 218188.52 | 16.81% |
| 2025-12-02 | 12.09 | 12.09 | 1.10 | 10.01% | 11.92 | 12.09 | 616854 | 74563.91 | 6.18% |
| 2025-12-01 | 9.89 | 10.99 | 1.00 | 10.01% | 9.78 | 10.99 | 560912 | 59251.96 | 5.62% |
| 2025-11-28 | 9.98 | 9.99 | -0.08 | -0.79% | 9.81 | 10.10 | 265652 | 26415.74 | 2.66% |
| 2025-11-27 | 9.76 | 10.07 | 0.32 | 3.28% | 9.70 | 10.50 | 452326 | 45815.47 | 4.53% |
| 2025-11-26 | 9.76 | 9.75 | -0.10 | -1.02% | 9.71 | 10.13 | 227567 | 22419.69 | 2.28% |
| 2025-11-25 | 9.88 | 9.85 | -0.12 | -1.20% | 9.71 | 10.05 | 342529 | 33790.65 | 3.43% |
| 2025-11-24 | 9.65 | 9.97 | 0.38 | 3.96% | 9.55 | 9.98 | 458086 | 45171.42 | 4.59% |
| 2025-11-21 | 9.08 | 9.59 | 0.43 | 4.69% | 8.97 | 9.85 | 303362 | 28519.45 | 3.04% |
| 2025-11-20 | 9.20 | 9.16 | 0.04 | 0.44% | 9.11 | 9.25 | 37383 | 3429.77 | 0.37% |
| 2025-11-19 | 9.30 | 9.12 | -0.16 | -1.72% | 9.08 | 9.32 | 45558 | 4174.26 | 0.46% |
| 2025-11-18 | 9.37 | 9.28 | -0.12 | -1.28% | 9.23 | 9.38 | 56456 | 5240.42 | 0.57% |
| 2025-11-17 | 9.40 | 9.40 | 0.00 | 0.00% | 9.32 | 9.45 | 56841 | 5334.36 | 0.57% |
| 2025-11-14 | 9.36 | 9.40 | 0.02 | 0.21% | 9.34 | 9.58 | 76022 | 7199.42 | 0.76% |
| 2025-11-13 | 9.25 | 9.38 | 0.07 | 0.75% | 9.23 | 9.43 | 60242 | 5635.01 | 0.60% |
| 2025-11-12 | 9.31 | 9.31 | -0.01 | -0.11% | 9.23 | 9.37 | 47520 | 4416.87 | 0.48% |
| 2025-11-11 | 9.43 | 9.32 | -0.07 | -0.75% | 9.31 | 9.43 | 49905 | 4669.67 | 0.50% |
| 2025-11-10 | 9.34 | 9.39 | 0.10 | 1.08% | 9.31 | 9.44 | 69751 | 6533.66 | 0.70% |
| 2025-11-07 | 9.35 | 9.29 | -0.07 | -0.75% | 9.29 | 9.37 | 49818 | 4645.01 | 0.50% |
| 2025-11-06 | 9.31 | 9.36 | 0.10 | 1.08% | 9.18 | 9.43 | 80470 | 7495.45 | 0.81% |
| 2025-11-05 | 9.20 | 9.26 | 0.02 | 0.22% | 9.12 | 9.30 | 51518 | 4770.59 | 0.52% |
| 2025-11-04 | 9.22 | 9.24 | -0.04 | -0.43% | 9.16 | 9.27 | 48519 | 4471.27 | 0.49% |
| 2025-11-03 | 9.29 | 9.28 | 0.08 | 0.87% | 9.11 | 9.29 | 61880 | 5706.90 | 0.62% |
| 2025-10-31 | 9.22 | 9.20 | 0.05 | 0.55% | 9.16 | 9.24 | 47105 | 4336.24 | 0.47% |
| 2025-10-30 | 9.22 | 9.15 | -0.07 | -0.76% | 9.15 | 9.26 | 61570 | 5664.14 | 0.62% |
| 2025-10-29 | 9.22 | 9.22 | 0.03 | 0.33% | 9.16 | 9.29 | 55097 | 5073.31 | 0.55% |
| 2025-10-28 | 9.19 | 9.19 | 0.01 | 0.11% | 9.11 | 9.22 | 38339 | 3522.56 | 0.38% |
| 2025-10-27 | 9.24 | 9.18 | -0.03 | -0.33% | 9.10 | 9.26 | 62763 | 5757.24 | 0.63% |
| 2025-10-24 | 9.14 | 9.21 | 0.14 | 1.54% | 9.08 | 9.23 | 67995 | 6241.78 | 0.68% |
| 2025-10-23 | 9.00 | 9.07 | 0.07 | 0.78% | 8.88 | 9.09 | 45471 | 4084.66 | 0.46% |
| 2025-10-22 | 9.00 | 9.00 | -0.06 | -0.66% | 8.95 | 9.08 | 54212 | 4885.51 | 0.54% |
| 2025-10-21 | 8.88 | 9.06 | 0.23 | 2.60% | 8.81 | 9.11 | 89411 | 8029.26 | 0.90% |
| 2025-10-20 | 8.81 | 8.83 | 0.09 | 1.03% | 8.76 | 8.86 | 39804 | 3507.10 | 0.40% |
| 2025-10-17 | 8.95 | 8.74 | -0.17 | -1.91% | 8.71 | 8.97 | 59726 | 5263.99 | 0.60% |
| 2025-10-16 | 8.99 | 8.91 | -0.13 | -1.44% | 8.89 | 9.04 | 46224 | 4139.44 | 0.46% |
| 2025-10-15 | 8.94 | 9.04 | 0.11 | 1.23% | 8.89 | 9.05 | 60314 | 5427.72 | 0.60% |
| 2025-10-14 | 9.19 | 8.93 | -0.23 | -2.51% | 8.92 | 9.23 | 96642 | 8738.08 | 0.97% |
| 2025-10-13 | 8.98 | 9.16 | -0.01 | -0.11% | 8.64 | 9.17 | 91361 | 8213.73 | 0.92% |
福蓉科技(603327)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。
