| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 16.05 | 15.87 | -0.24 | -1.49% | 15.81 | 16.35 | 346861 | 55589.65 | 8.35% |
| 2025-07-03 | 15.86 | 16.11 | 0.26 | 1.64% | 15.82 | 16.18 | 354997 | 56987.18 | 8.55% |
| 2025-07-02 | 16.20 | 15.85 | -0.23 | -1.43% | 15.85 | 16.36 | 341880 | 54921.54 | 8.23% |
| 2025-07-01 | 16.27 | 16.08 | -0.26 | -1.59% | 15.95 | 16.50 | 486115 | 78968.76 | 11.70% |
| 2025-06-30 | 16.20 | 16.34 | -0.23 | -1.39% | 15.98 | 16.64 | 600849 | 97964.62 | 14.46% |
| 2025-06-27 | 15.64 | 16.57 | 0.94 | 6.01% | 15.64 | 16.98 | 748027 | 121657.75 | 18.01% |
| 2025-06-26 | 15.52 | 15.63 | -0.16 | -1.01% | 15.51 | 16.26 | 596993 | 94808.05 | 14.37% |
| 2025-06-25 | 15.10 | 15.79 | 0.59 | 3.88% | 15.10 | 15.90 | 632991 | 98662.38 | 15.24% |
| 2025-06-24 | 15.30 | 15.20 | 0.42 | 2.84% | 15.10 | 15.50 | 564352 | 86330.78 | 13.58% |
| 2025-06-23 | 14.00 | 14.78 | 0.60 | 4.23% | 13.99 | 14.88 | 382194 | 55675.58 | 9.20% |
| 2025-06-20 | 14.19 | 14.18 | 0.00 | 0.00% | 13.97 | 14.42 | 230201 | 32584.01 | 5.54% |
| 2025-06-19 | 14.40 | 14.34 | -0.16 | -1.10% | 14.31 | 14.68 | 288964 | 41890.56 | 6.96% |
| 2025-06-18 | 14.82 | 14.50 | -0.30 | -2.03% | 14.48 | 14.82 | 257258 | 37512.99 | 6.19% |
| 2025-06-17 | 14.85 | 14.80 | -0.10 | -0.67% | 14.67 | 14.99 | 232913 | 34449.77 | 5.61% |
| 2025-06-16 | 15.00 | 14.90 | -0.30 | -1.97% | 14.78 | 15.18 | 372953 | 55702.09 | 8.98% |
| 2025-06-13 | 15.65 | 15.20 | -0.60 | -3.80% | 15.14 | 15.90 | 425041 | 65378.81 | 10.23% |
| 2025-06-12 | 15.45 | 15.80 | 0.21 | 1.35% | 15.36 | 16.05 | 522344 | 82281.36 | 12.57% |
| 2025-06-11 | 15.34 | 15.59 | 0.29 | 1.90% | 15.30 | 15.80 | 528942 | 82351.09 | 12.73% |
| 2025-06-10 | 15.83 | 15.30 | -0.38 | -2.42% | 15.02 | 15.87 | 608090 | 93867.55 | 14.64% |
| 2025-06-09 | 15.40 | 15.68 | 0.08 | 0.51% | 15.28 | 15.82 | 476951 | 74453.41 | 11.48% |
| 2025-06-06 | 15.30 | 15.60 | 0.16 | 1.04% | 15.29 | 15.96 | 662728 | 103456.59 | 15.95% |
| 2025-06-05 | 15.61 | 15.44 | -0.47 | -2.95% | 15.30 | 15.90 | 831995 | 128999.76 | 20.03% |
| 2025-06-04 | 17.35 | 15.91 | -1.70 | -9.65% | 15.85 | 17.35 | 1326116 | 216688.53 | 31.92% |
| 2025-06-03 | 17.80 | 17.61 | -0.19 | -1.07% | 16.59 | 18.70 | 1714451 | 302905.31 | 41.27% |
| 2025-05-30 | 16.98 | 17.80 | 1.62 | 10.01% | 16.10 | 17.80 | 1752701 | 300242.06 | 42.19% |
| 2025-05-29 | 15.15 | 16.18 | 1.47 | 9.99% | 14.78 | 16.18 | 1072580 | 168501.66 | 25.82% |
| 2025-05-28 | 15.45 | 14.71 | 0.09 | 0.62% | 14.70 | 16.08 | 1168817 | 180322.19 | 28.14% |
| 2025-05-27 | 13.85 | 14.62 | 0.85 | 6.17% | 13.82 | 15.15 | 847600 | 123961.79 | 20.40% |
| 2025-05-26 | 13.66 | 13.77 | 0.13 | 0.95% | 13.53 | 13.85 | 236269 | 32353.24 | 5.69% |
| 2025-05-23 | 13.91 | 13.64 | -0.21 | -1.52% | 13.58 | 14.13 | 324791 | 44989.87 | 7.82% |
| 2025-05-22 | 14.08 | 13.85 | -0.18 | -1.28% | 13.77 | 14.33 | 335442 | 47049.50 | 8.07% |
| 2025-05-21 | 14.41 | 14.03 | -0.54 | -3.71% | 13.95 | 14.54 | 439450 | 62131.36 | 10.58% |
| 2025-05-20 | 14.87 | 14.57 | -0.04 | -0.27% | 14.41 | 15.28 | 763873 | 112816.06 | 18.39% |
| 2025-05-19 | 13.27 | 14.61 | 1.33 | 10.02% | 13.10 | 14.61 | 442960 | 61843.39 | 10.66% |
| 2025-05-16 | 13.19 | 13.28 | 0.08 | 0.61% | 13.18 | 13.58 | 227567 | 30387.09 | 5.48% |
| 2025-05-15 | 13.30 | 13.20 | -0.10 | -0.75% | 13.06 | 13.46 | 208288 | 27533.99 | 5.01% |
| 2025-05-14 | 13.35 | 13.30 | -0.01 | -0.08% | 13.18 | 13.41 | 185867 | 24692.51 | 4.47% |
| 2025-05-13 | 13.50 | 13.31 | -0.10 | -0.75% | 13.26 | 13.53 | 189015 | 25263.34 | 4.55% |
| 2025-05-12 | 13.27 | 13.41 | 0.32 | 2.44% | 13.27 | 13.75 | 250271 | 33681.96 | 6.02% |
| 2025-05-09 | 13.38 | 13.09 | -0.30 | -2.24% | 13.00 | 13.44 | 229904 | 30285.20 | 5.53% |
| 2025-05-08 | 13.09 | 13.39 | 0.23 | 1.75% | 13.09 | 13.70 | 299637 | 40406.67 | 7.21% |
| 2025-05-07 | 13.50 | 13.16 | -0.12 | -0.90% | 12.97 | 13.59 | 455946 | 60512.49 | 10.98% |
| 2025-05-06 | 12.96 | 13.28 | 0.53 | 4.16% | 12.73 | 13.30 | 332958 | 43474.51 | 8.01% |
| 2025-04-30 | 12.10 | 12.75 | 0.68 | 5.63% | 12.06 | 12.88 | 374255 | 46913.29 | 9.01% |
| 2025-04-29 | 11.70 | 12.07 | 0.57 | 4.96% | 11.66 | 12.35 | 366202 | 44329.04 | 8.82% |
| 2025-04-28 | 11.90 | 11.50 | -0.45 | -3.77% | 11.50 | 11.97 | 196619 | 22902.21 | 4.73% |
| 2025-04-25 | 11.82 | 11.95 | 0.18 | 1.53% | 11.65 | 12.24 | 252620 | 30128.48 | 6.08% |
| 2025-04-24 | 11.89 | 11.77 | -0.16 | -1.34% | 11.72 | 12.00 | 216232 | 25611.94 | 5.21% |
| 2025-04-23 | 11.67 | 11.93 | 0.35 | 3.02% | 11.67 | 12.12 | 311465 | 37192.41 | 7.50% |
| 2025-04-22 | 11.71 | 11.58 | -0.18 | -1.53% | 11.56 | 11.84 | 173336 | 20244.47 | 4.17% |
| 2025-04-21 | 11.46 | 11.76 | 0.31 | 2.71% | 11.37 | 11.79 | 197344 | 22969.25 | 4.75% |
| 2025-04-18 | 11.37 | 11.45 | 0.00 | 0.00% | 11.37 | 11.64 | 183323 | 21077.53 | 4.41% |
| 2025-04-17 | 11.40 | 11.45 | -0.01 | -0.09% | 11.36 | 11.75 | 207387 | 23991.15 | 4.99% |
| 2025-04-16 | 11.75 | 11.46 | -0.37 | -3.13% | 11.32 | 11.83 | 228687 | 26348.15 | 5.50% |
| 2025-04-15 | 12.00 | 11.83 | -0.14 | -1.17% | 11.65 | 12.07 | 265149 | 31377.19 | 6.38% |
| 2025-04-14 | 12.24 | 11.97 | -0.04 | -0.33% | 11.88 | 12.40 | 369851 | 44891.01 | 8.90% |
| 2025-04-11 | 11.55 | 12.01 | 0.21 | 1.78% | 11.55 | 12.29 | 448974 | 53968.89 | 10.81% |
| 2025-04-10 | 11.61 | 11.80 | 0.34 | 2.97% | 11.53 | 12.29 | 606090 | 71638.47 | 14.59% |
| 2025-04-09 | 10.48 | 11.46 | 0.63 | 5.82% | 9.94 | 11.68 | 640168 | 70080.59 | 15.41% |
| 2025-04-08 | 11.03 | 10.83 | -0.87 | -7.44% | 10.53 | 11.35 | 588591 | 63661.58 | 14.17% |
| 2025-04-07 | 11.70 | 11.70 | -1.30 | -10.00% | 11.70 | 12.13 | 202237 | 23771.38 | 4.87% |
| 2025-04-03 | 14.15 | 13.00 | -1.44 | -9.97% | 13.00 | 14.42 | 768699 | 104643.23 | 18.50% |
| 2025-04-02 | 14.79 | 14.44 | -0.38 | -2.56% | 14.33 | 15.14 | 664960 | 97668.12 | 16.01% |
| 2025-04-01 | 15.02 | 14.82 | -0.24 | -1.59% | 14.57 | 15.58 | 928964 | 139096.28 | 22.36% |
| 2025-03-31 | 13.56 | 15.06 | 1.37 | 10.01% | 13.53 | 15.06 | 997959 | 146773.73 | 24.02% |
| 2025-03-28 | 14.03 | 13.69 | -0.87 | -5.98% | 13.66 | 14.56 | 667498 | 93185.02 | 16.07% |
| 2025-03-27 | 13.35 | 14.56 | 0.97 | 7.14% | 13.30 | 14.95 | 788037 | 115077.86 | 18.97% |
| 2025-03-26 | 13.16 | 13.59 | 0.14 | 1.04% | 13.16 | 13.92 | 458002 | 62364.51 | 11.02% |
| 2025-03-25 | 14.14 | 13.45 | -0.72 | -5.08% | 13.33 | 14.71 | 632548 | 88372.97 | 15.23% |
| 2025-03-24 | 14.15 | 14.17 | 0.20 | 1.43% | 13.77 | 15.10 | 858229 | 122934.13 | 20.66% |
| 2025-03-21 | 12.60 | 13.97 | 1.27 | 10.00% | 12.60 | 13.97 | 460403 | 60624.36 | 11.08% |
| 2025-03-20 | 12.73 | 12.70 | -0.04 | -0.31% | 12.66 | 13.20 | 366745 | 47438.93 | 8.83% |
| 2025-03-19 | 12.39 | 12.74 | 0.31 | 2.49% | 12.26 | 13.10 | 325237 | 41280.91 | 7.83% |
| 2025-03-18 | 12.36 | 12.43 | 0.10 | 0.81% | 12.25 | 12.49 | 179572 | 22240.24 | 4.32% |
| 2025-03-17 | 12.15 | 12.33 | 0.22 | 1.82% | 12.05 | 12.38 | 200886 | 24629.38 | 4.84% |
| 2025-03-14 | 11.90 | 12.11 | 0.17 | 1.42% | 11.80 | 12.17 | 189338 | 22762.53 | 4.56% |
| 2025-03-13 | 12.33 | 11.94 | -0.46 | -3.71% | 11.78 | 12.39 | 314869 | 37891.76 | 7.58% |
| 2025-03-12 | 12.40 | 12.40 | -0.06 | -0.48% | 12.38 | 12.55 | 172268 | 21461.42 | 4.15% |
| 2025-03-11 | 12.28 | 12.46 | -0.11 | -0.88% | 12.26 | 12.58 | 231992 | 28803.96 | 5.58% |
| 2025-03-10 | 12.52 | 12.57 | 0.00 | 0.00% | 12.40 | 12.90 | 249362 | 31500.17 | 6.00% |
福龙马(603686)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。
