| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 13.30 | 12.57 | -0.81 | -6.05% | 12.45 | 13.47 | 514093 | 66258.46 | 12.37% |
| 2025-03-06 | 13.50 | 13.38 | -0.02 | -0.15% | 13.09 | 13.60 | 451495 | 60035.51 | 10.87% |
| 2025-03-05 | 12.59 | 13.40 | 0.70 | 5.51% | 12.59 | 13.58 | 516555 | 68374.77 | 12.43% |
| 2025-03-04 | 12.72 | 12.70 | -0.28 | -2.16% | 12.66 | 13.25 | 464003 | 59673.63 | 11.17% |
| 2025-03-03 | 12.40 | 12.98 | 0.63 | 5.10% | 12.26 | 13.58 | 630653 | 80768.46 | 15.18% |
| 2025-02-28 | 11.89 | 12.35 | 0.36 | 3.00% | 11.86 | 12.95 | 633707 | 78939.66 | 15.25% |
| 2025-02-27 | 12.02 | 11.99 | 0.06 | 0.50% | 11.61 | 12.19 | 466706 | 55440.34 | 11.23% |
| 2025-02-26 | 11.31 | 11.93 | 0.60 | 5.30% | 11.31 | 12.14 | 493964 | 58244.86 | 11.89% |
| 2025-02-25 | 11.28 | 11.33 | -0.08 | -0.70% | 11.24 | 11.48 | 190178 | 21611.32 | 4.58% |
| 2025-02-24 | 11.49 | 11.41 | -0.05 | -0.44% | 11.30 | 11.67 | 278907 | 31966.15 | 6.71% |
| 2025-02-21 | 11.43 | 11.46 | 0.02 | 0.17% | 11.28 | 11.52 | 291241 | 33267.50 | 7.01% |
| 2025-02-20 | 11.38 | 11.44 | 0.06 | 0.53% | 11.30 | 11.51 | 287549 | 32807.89 | 6.92% |
| 2025-02-19 | 10.95 | 11.38 | 0.47 | 4.31% | 10.93 | 11.61 | 386913 | 43934.79 | 9.31% |
| 2025-02-18 | 11.12 | 10.91 | -0.21 | -1.89% | 10.88 | 11.26 | 235317 | 26036.08 | 5.66% |
| 2025-02-17 | 10.99 | 11.12 | 0.18 | 1.65% | 10.99 | 11.30 | 238288 | 26538.34 | 5.74% |
| 2025-02-14 | 11.09 | 10.94 | -0.21 | -1.88% | 10.87 | 11.20 | 256682 | 28234.73 | 6.18% |
| 2025-02-13 | 11.50 | 11.15 | -0.42 | -3.63% | 11.12 | 11.56 | 344522 | 38821.11 | 8.29% |
| 2025-02-12 | 11.47 | 11.57 | 0.02 | 0.17% | 11.36 | 11.75 | 374995 | 43235.24 | 9.03% |
| 2025-02-11 | 11.19 | 11.55 | 0.38 | 3.40% | 11.00 | 11.80 | 516874 | 59003.66 | 12.44% |
| 2025-02-10 | 11.04 | 11.17 | 0.12 | 1.09% | 10.86 | 11.28 | 386820 | 42836.13 | 9.31% |
| 2025-02-07 | 11.09 | 11.05 | -0.08 | -0.72% | 10.85 | 11.26 | 455599 | 50565.30 | 10.97% |
| 2025-02-06 | 10.85 | 11.13 | 0.27 | 2.49% | 10.78 | 11.23 | 382614 | 42415.18 | 9.21% |
| 2025-02-05 | 10.64 | 10.86 | 0.17 | 1.59% | 10.38 | 10.97 | 324893 | 34931.65 | 7.82% |
| 2025-01-27 | 11.06 | 10.69 | -0.55 | -4.89% | 10.67 | 11.24 | 351370 | 38237.81 | 8.46% |
| 2025-01-24 | 10.66 | 11.24 | 0.64 | 6.04% | 10.58 | 11.27 | 560430 | 61713.43 | 13.49% |
| 2025-01-23 | 10.60 | 10.60 | 0.11 | 1.05% | 10.52 | 10.93 | 387221 | 41461.98 | 9.32% |
| 2025-01-22 | 10.72 | 10.49 | -0.28 | -2.60% | 10.45 | 10.83 | 376771 | 39917.91 | 9.07% |
| 2025-01-21 | 10.70 | 10.77 | 0.09 | 0.84% | 10.66 | 11.08 | 608751 | 66077.94 | 14.65% |
| 2025-01-20 | 10.25 | 10.68 | 0.63 | 6.27% | 10.09 | 11.06 | 767354 | 82009.79 | 18.47% |
| 2025-01-17 | 10.20 | 10.05 | -0.35 | -3.37% | 9.98 | 10.46 | 401879 | 40803.94 | 9.67% |
| 2025-01-16 | 10.99 | 10.40 | -0.11 | -1.05% | 10.22 | 11.10 | 683999 | 72453.43 | 16.46% |
| 2025-01-15 | 10.08 | 10.51 | 0.43 | 4.27% | 9.90 | 10.80 | 652379 | 67638.15 | 15.70% |
| 2025-01-14 | 9.52 | 10.08 | 0.66 | 7.01% | 9.46 | 10.14 | 526204 | 52006.87 | 12.67% |
| 2025-01-13 | 9.27 | 9.42 | -0.16 | -1.67% | 9.21 | 9.69 | 315579 | 29761.34 | 7.60% |
| 2025-01-10 | 9.48 | 9.58 | 0.10 | 1.05% | 9.23 | 10.04 | 582255 | 56180.64 | 14.02% |
| 2025-01-09 | 9.25 | 9.48 | 0.14 | 1.50% | 9.25 | 9.56 | 393074 | 37060.45 | 9.46% |
| 2025-01-08 | 9.30 | 9.34 | -0.08 | -0.85% | 9.02 | 9.43 | 364771 | 33679.05 | 8.78% |
| 2025-01-07 | 9.18 | 9.42 | 0.30 | 3.29% | 9.12 | 9.44 | 345984 | 32045.03 | 8.33% |
| 2025-01-06 | 9.24 | 9.12 | -0.22 | -2.36% | 9.06 | 9.42 | 361307 | 33364.52 | 8.70% |
| 2025-01-03 | 10.01 | 9.34 | -0.67 | -6.69% | 9.29 | 10.09 | 578222 | 55397.10 | 13.92% |
| 2025-01-02 | 10.05 | 10.01 | -0.39 | -3.75% | 9.80 | 10.58 | 741845 | 75216.59 | 17.86% |
| 2024-12-31 | 10.40 | 10.40 | -1.15 | -9.96% | 10.40 | 10.88 | 984998 | 103606.99 | 23.71% |
| 2024-12-30 | 11.55 | 11.55 | -1.28 | -9.98% | 11.55 | 11.55 | 121151 | 13992.94 | 2.92% |
| 2024-12-27 | 14.48 | 12.83 | -0.34 | -2.58% | 12.48 | 14.49 | 1722083 | 240555.64 | 41.45% |
| 2024-12-26 | 13.17 | 13.17 | 1.20 | 10.03% | 13.17 | 13.17 | 74028 | 9749.53 | 1.78% |
| 2024-12-25 | 11.88 | 11.97 | 1.09 | 10.02% | 11.60 | 11.97 | 327674 | 38946.89 | 7.89% |
| 2024-12-24 | 10.40 | 10.88 | 0.99 | 10.01% | 10.40 | 10.88 | 155608 | 16807.23 | 3.75% |
| 2024-12-23 | 9.88 | 9.89 | 0.04 | 0.41% | 9.80 | 10.50 | 361762 | 36575.05 | 8.71% |
| 2024-12-20 | 9.30 | 9.85 | 0.51 | 5.46% | 9.30 | 10.08 | 259706 | 25332.82 | 6.25% |
| 2024-12-19 | 9.32 | 9.34 | -0.08 | -0.85% | 9.17 | 9.39 | 95832 | 8896.56 | 2.31% |
| 2024-12-18 | 9.46 | 9.42 | 0.00 | 0.00% | 9.39 | 9.52 | 77354 | 7316.71 | 1.86% |
| 2024-12-17 | 9.70 | 9.42 | -0.26 | -2.69% | 9.38 | 9.81 | 120202 | 11475.10 | 2.89% |
| 2024-12-16 | 9.72 | 9.68 | -0.04 | -0.41% | 9.60 | 9.83 | 108288 | 10512.45 | 2.61% |
| 2024-12-13 | 9.93 | 9.72 | -0.28 | -2.80% | 9.71 | 9.96 | 161795 | 15886.39 | 3.89% |
| 2024-12-12 | 9.95 | 10.00 | 0.07 | 0.70% | 9.82 | 10.08 | 156447 | 15570.52 | 3.77% |
| 2024-12-11 | 9.78 | 9.93 | 0.15 | 1.53% | 9.74 | 9.94 | 139445 | 13746.38 | 3.36% |
| 2024-12-10 | 10.10 | 9.78 | -0.07 | -0.71% | 9.75 | 10.15 | 203021 | 20104.43 | 4.89% |
| 2024-12-09 | 9.89 | 9.85 | -0.04 | -0.40% | 9.80 | 10.20 | 217200 | 21639.77 | 5.23% |
| 2024-12-06 | 10.10 | 9.89 | -0.24 | -2.37% | 9.75 | 10.18 | 277648 | 27443.05 | 6.68% |
| 2024-12-05 | 10.13 | 10.13 | 0.04 | 0.40% | 9.94 | 10.35 | 327361 | 33050.64 | 7.88% |
| 2024-12-04 | 10.60 | 10.09 | -0.48 | -4.54% | 10.00 | 10.93 | 539296 | 55652.07 | 12.98% |
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。
