| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.36 | 9.17 | -0.13 | -1.40% | 9.11 | 9.36 | 82441 | 7561.56 | 0.83% |
| 2025-10-09 | 9.23 | 9.30 | 0.08 | 0.87% | 9.23 | 9.42 | 71384 | 6663.08 | 0.72% |
| 2025-09-30 | 9.31 | 9.22 | -0.09 | -0.97% | 9.22 | 9.40 | 61780 | 5733.76 | 0.62% |
| 2025-09-29 | 9.21 | 9.31 | 0.10 | 1.09% | 9.13 | 9.33 | 70488 | 6530.78 | 0.71% |
| 2025-09-26 | 9.41 | 9.21 | -0.20 | -2.13% | 9.20 | 9.41 | 75685 | 7011.86 | 0.76% |
| 2025-09-25 | 9.41 | 9.41 | -0.05 | -0.53% | 9.39 | 9.56 | 74621 | 7049.19 | 0.75% |
| 2025-09-24 | 9.37 | 9.46 | 0.10 | 1.07% | 9.25 | 9.47 | 84855 | 7958.03 | 0.85% |
| 2025-09-23 | 9.75 | 9.36 | -0.33 | -3.41% | 9.21 | 9.76 | 130869 | 12250.96 | 1.31% |
| 2025-09-22 | 9.59 | 9.69 | 0.21 | 2.22% | 9.56 | 9.77 | 88819 | 8569.64 | 0.89% |
| 2025-09-19 | 9.57 | 9.48 | -0.08 | -0.84% | 9.43 | 9.63 | 75148 | 7158.96 | 0.75% |
| 2025-09-18 | 9.81 | 9.56 | -0.25 | -2.55% | 9.51 | 9.88 | 130024 | 12595.24 | 1.30% |
| 2025-09-17 | 9.58 | 9.81 | 0.18 | 1.87% | 9.54 | 9.94 | 138169 | 13513.07 | 1.39% |
| 2025-09-16 | 9.55 | 9.63 | -0.08 | -0.82% | 9.29 | 9.64 | 133023 | 12657.63 | 1.33% |
| 2025-09-15 | 9.86 | 9.71 | -0.15 | -1.52% | 9.70 | 9.88 | 83343 | 8126.78 | 0.84% |
| 2025-09-12 | 9.91 | 9.86 | -0.06 | -0.60% | 9.80 | 9.95 | 86279 | 8521.01 | 0.86% |
| 2025-09-11 | 9.72 | 9.92 | 0.20 | 2.06% | 9.57 | 9.94 | 120400 | 11804.93 | 1.21% |
| 2025-09-10 | 9.90 | 9.72 | -0.08 | -0.82% | 9.71 | 9.98 | 95284 | 9343.18 | 0.96% |
| 2025-09-09 | 10.06 | 9.80 | -0.28 | -2.78% | 9.78 | 10.08 | 111814 | 11046.96 | 1.12% |
| 2025-09-08 | 10.07 | 10.08 | 0.02 | 0.20% | 9.95 | 10.13 | 115786 | 11610.88 | 1.16% |
| 2025-09-05 | 9.88 | 10.06 | 0.20 | 2.03% | 9.76 | 10.09 | 121897 | 12153.80 | 1.22% |
| 2025-09-04 | 9.92 | 9.86 | 0.07 | 0.72% | 9.65 | 10.31 | 145964 | 14544.77 | 1.46% |
| 2025-09-03 | 10.15 | 9.79 | -0.33 | -3.26% | 9.77 | 10.18 | 123856 | 12330.16 | 1.24% |
| 2025-09-02 | 10.38 | 10.12 | -0.27 | -2.60% | 9.98 | 10.39 | 159493 | 16152.34 | 1.60% |
| 2025-09-01 | 10.28 | 10.39 | 0.17 | 1.66% | 10.26 | 10.50 | 129147 | 13356.93 | 1.29% |
| 2025-08-29 | 10.51 | 10.22 | -0.23 | -2.20% | 10.21 | 10.54 | 128466 | 13190.86 | 1.29% |
| 2025-08-28 | 10.38 | 10.45 | 0.05 | 0.48% | 10.08 | 10.47 | 189252 | 19499.46 | 1.90% |
| 2025-08-27 | 10.63 | 10.40 | -0.20 | -1.89% | 10.36 | 10.69 | 295804 | 31293.96 | 2.97% |
| 2025-08-26 | 10.33 | 10.60 | 0.27 | 2.61% | 10.27 | 10.77 | 285913 | 30129.97 | 2.87% |
| 2025-08-25 | 10.48 | 10.33 | -0.10 | -0.96% | 10.29 | 10.57 | 210461 | 21851.56 | 2.11% |
| 2025-08-22 | 10.40 | 10.43 | -0.14 | -1.32% | 10.38 | 10.64 | 231936 | 24214.30 | 2.33% |
| 2025-08-21 | 10.81 | 10.57 | -0.12 | -1.12% | 10.48 | 10.92 | 346176 | 36894.29 | 3.47% |
| 2025-08-20 | 10.18 | 10.69 | 0.56 | 5.53% | 10.10 | 10.89 | 514954 | 54505.50 | 5.16% |
| 2025-08-19 | 10.11 | 10.13 | 0.06 | 0.60% | 9.94 | 10.15 | 157534 | 15855.90 | 1.58% |
| 2025-08-18 | 9.98 | 10.07 | 0.12 | 1.21% | 9.93 | 10.16 | 164371 | 16548.77 | 1.65% |
| 2025-08-15 | 9.77 | 9.95 | 0.18 | 1.84% | 9.69 | 9.98 | 108180 | 10719.51 | 1.08% |
| 2025-08-14 | 10.00 | 9.77 | -0.23 | -2.30% | 9.73 | 10.04 | 125870 | 12406.87 | 1.26% |
| 2025-08-13 | 9.99 | 10.00 | 0.01 | 0.10% | 9.93 | 10.06 | 126161 | 12591.99 | 1.26% |
| 2025-08-12 | 10.06 | 9.99 | -0.14 | -1.38% | 9.95 | 10.17 | 169676 | 17035.97 | 1.70% |
| 2025-08-11 | 10.18 | 10.13 | -0.09 | -0.88% | 10.06 | 10.18 | 179892 | 18194.98 | 1.80% |
| 2025-08-08 | 10.01 | 10.22 | -0.02 | -0.20% | 9.97 | 10.48 | 302896 | 30774.80 | 3.04% |
| 2025-08-07 | 9.88 | 10.24 | 0.40 | 4.07% | 9.85 | 10.58 | 408197 | 41797.58 | 4.09% |
| 2025-08-06 | 9.70 | 9.84 | 0.16 | 1.65% | 9.70 | 10.15 | 207011 | 20453.96 | 2.08% |
| 2025-08-05 | 9.62 | 9.68 | 0.09 | 0.94% | 9.58 | 9.80 | 108288 | 10490.47 | 1.09% |
| 2025-08-04 | 9.43 | 9.59 | 0.09 | 0.95% | 9.37 | 9.64 | 64171 | 6115.37 | 0.64% |
| 2025-08-01 | 9.46 | 9.50 | 0.05 | 0.53% | 9.37 | 9.50 | 60568 | 5725.53 | 0.61% |
| 2025-07-31 | 9.54 | 9.45 | -0.14 | -1.46% | 9.36 | 9.65 | 84081 | 7981.12 | 0.84% |
| 2025-07-30 | 9.65 | 9.59 | -0.09 | -0.93% | 9.48 | 9.68 | 76118 | 7292.56 | 0.76% |
| 2025-07-29 | 9.73 | 9.68 | -0.08 | -0.82% | 9.62 | 9.79 | 78097 | 7552.60 | 0.78% |
| 2025-07-28 | 9.67 | 9.76 | 0.14 | 1.46% | 9.58 | 9.85 | 155169 | 15112.81 | 1.56% |
| 2025-07-25 | 9.56 | 9.62 | 0.06 | 0.63% | 9.51 | 9.62 | 75753 | 7257.02 | 0.76% |
| 2025-07-24 | 9.48 | 9.56 | 0.10 | 1.06% | 9.46 | 9.56 | 61031 | 5811.96 | 0.61% |
| 2025-07-23 | 9.55 | 9.46 | -0.10 | -1.05% | 9.46 | 9.55 | 76378 | 7257.44 | 0.77% |
| 2025-07-22 | 9.63 | 9.56 | -0.07 | -0.73% | 9.51 | 9.63 | 71687 | 6841.84 | 0.72% |
| 2025-07-21 | 9.59 | 9.63 | 0.04 | 0.42% | 9.51 | 9.63 | 78817 | 7558.86 | 0.79% |
| 2025-07-18 | 9.69 | 9.59 | -0.09 | -0.93% | 9.53 | 9.70 | 87662 | 8404.39 | 0.88% |
| 2025-07-17 | 9.49 | 9.68 | 0.19 | 2.00% | 9.44 | 9.69 | 136330 | 13102.78 | 1.37% |
| 2025-07-16 | 9.51 | 9.49 | -0.02 | -0.21% | 9.42 | 9.53 | 77650 | 7366.12 | 0.78% |
| 2025-07-15 | 9.63 | 9.51 | -0.22 | -2.26% | 9.35 | 9.64 | 170904 | 16189.30 | 1.71% |
| 2025-07-14 | 9.60 | 9.73 | 0.03 | 0.31% | 9.60 | 9.78 | 156425 | 15182.16 | 1.57% |
| 2025-07-11 | 9.65 | 9.70 | 0.00 | 0.00% | 9.56 | 9.82 | 232630 | 22561.33 | 2.33% |
| 2025-07-10 | 9.83 | 9.70 | -0.15 | -1.52% | 9.65 | 9.85 | 204734 | 19885.71 | 2.05% |
| 2025-07-09 | 10.17 | 9.85 | -0.19 | -1.89% | 9.80 | 10.25 | 467559 | 46451.37 | 4.69% |
| 2025-07-08 | 9.22 | 10.04 | 0.91 | 9.97% | 9.13 | 10.04 | 291478 | 28963.55 | 2.92% |
| 2025-07-07 | 9.27 | 9.13 | -0.14 | -1.51% | 9.10 | 9.27 | 55867 | 5104.58 | 0.56% |
| 2025-07-04 | 9.35 | 9.27 | -0.08 | -0.86% | 9.16 | 9.38 | 89124 | 8256.56 | 0.89% |
| 2025-07-03 | 9.19 | 9.35 | 0.16 | 1.74% | 9.19 | 9.39 | 93694 | 8709.29 | 0.94% |
| 2025-07-02 | 9.19 | 9.19 | -0.05 | -0.54% | 9.08 | 9.21 | 70096 | 6402.00 | 0.70% |
| 2025-07-01 | 9.24 | 9.24 | -0.01 | -0.11% | 9.10 | 9.27 | 67002 | 6150.94 | 0.67% |
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。
