| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.20 | 12.17 | 0.35 | 2.96% | 11.91 | 12.49 | 434298 | 52935.71 | 10.92% |
| 2025-08-21 | 11.41 | 11.82 | 0.51 | 4.51% | 11.35 | 11.88 | 397019 | 46143.86 | 9.98% |
| 2025-08-20 | 11.18 | 11.31 | 0.15 | 1.34% | 11.10 | 11.34 | 198649 | 22332.50 | 4.99% |
| 2025-08-19 | 11.22 | 11.16 | -0.05 | -0.45% | 11.13 | 11.25 | 160335 | 17944.38 | 4.03% |
| 2025-08-18 | 11.23 | 11.21 | 0.13 | 1.17% | 11.12 | 11.25 | 206769 | 23152.43 | 5.20% |
| 2025-08-15 | 10.78 | 11.08 | 0.32 | 2.97% | 10.78 | 11.17 | 194973 | 21467.88 | 4.90% |
| 2025-08-14 | 10.96 | 10.76 | -0.21 | -1.91% | 10.76 | 11.03 | 179288 | 19515.19 | 4.51% |
| 2025-08-13 | 11.03 | 10.97 | -0.10 | -0.90% | 10.96 | 11.09 | 184038 | 20247.18 | 4.63% |
| 2025-08-12 | 11.19 | 11.07 | -0.09 | -0.81% | 11.04 | 11.19 | 157251 | 17440.94 | 3.95% |
| 2025-08-11 | 11.20 | 11.16 | -0.03 | -0.27% | 11.09 | 11.25 | 188269 | 21005.35 | 4.73% |
| 2025-08-08 | 10.85 | 11.19 | 0.31 | 2.85% | 10.84 | 11.30 | 291111 | 32379.68 | 7.32% |
| 2025-08-07 | 11.10 | 10.88 | -0.23 | -2.07% | 10.86 | 11.10 | 204211 | 22314.17 | 5.13% |
| 2025-08-06 | 11.01 | 11.11 | 0.15 | 1.37% | 10.82 | 11.18 | 310692 | 34211.71 | 7.81% |
| 2025-08-05 | 10.83 | 10.96 | 0.18 | 1.67% | 10.77 | 11.09 | 226305 | 24767.95 | 5.69% |
| 2025-08-04 | 10.71 | 10.78 | -0.03 | -0.28% | 10.71 | 10.87 | 130475 | 14070.56 | 3.28% |
| 2025-08-01 | 10.72 | 10.81 | 0.02 | 0.19% | 10.65 | 10.89 | 181894 | 19579.93 | 4.57% |
| 2025-07-31 | 10.85 | 10.79 | -0.13 | -1.19% | 10.75 | 11.03 | 210347 | 22845.94 | 5.29% |
| 2025-07-30 | 11.20 | 10.92 | -0.42 | -3.70% | 10.82 | 11.36 | 335421 | 36921.94 | 8.43% |
| 2025-07-29 | 11.30 | 11.34 | -0.07 | -0.61% | 11.03 | 11.57 | 475640 | 53496.32 | 11.96% |
| 2025-07-28 | 11.30 | 11.41 | -0.02 | -0.17% | 11.21 | 11.70 | 409139 | 46832.75 | 10.29% |
| 2025-07-25 | 12.50 | 11.43 | -1.27 | -10.00% | 11.43 | 12.60 | 715722 | 84446.61 | 18.00% |
| 2025-07-24 | 12.50 | 12.70 | -0.16 | -1.24% | 11.72 | 13.20 | 1196248 | 149112.06 | 30.08% |
| 2025-07-23 | 12.86 | 12.86 | 1.17 | 10.01% | 12.85 | 12.86 | 435566 | 56013.77 | 10.95% |
| 2025-07-22 | 11.69 | 11.69 | 1.06 | 9.97% | 11.69 | 11.69 | 23225 | 2715.04 | 0.58% |
| 2025-07-21 | 10.63 | 10.63 | 0.97 | 10.04% | 10.63 | 10.63 | 45093 | 4793.41 | 1.13% |
| 2025-07-18 | 9.76 | 9.66 | -0.15 | -1.53% | 9.58 | 9.83 | 96919 | 9344.68 | 2.44% |
| 2025-07-17 | 9.50 | 9.81 | 0.33 | 3.48% | 9.43 | 9.89 | 171375 | 16604.83 | 4.31% |
| 2025-07-16 | 9.33 | 9.48 | 0.19 | 2.05% | 9.27 | 9.55 | 107914 | 10203.67 | 2.71% |
| 2025-07-15 | 9.25 | 9.29 | -0.06 | -0.64% | 9.21 | 9.39 | 73956 | 6864.59 | 1.86% |
| 2025-07-14 | 9.20 | 9.35 | 0.22 | 2.41% | 9.12 | 9.47 | 103825 | 9705.78 | 2.61% |
| 2025-07-11 | 9.04 | 9.13 | 0.09 | 1.00% | 8.99 | 9.22 | 93095 | 8477.00 | 2.34% |
| 2025-07-10 | 9.04 | 9.04 | -0.02 | -0.22% | 8.96 | 9.12 | 48825 | 4408.93 | 1.23% |
| 2025-07-09 | 9.15 | 9.06 | -0.08 | -0.88% | 9.04 | 9.25 | 73389 | 6694.11 | 1.85% |
| 2025-07-08 | 9.10 | 9.14 | 0.03 | 0.33% | 9.09 | 9.17 | 71117 | 6493.27 | 1.79% |
| 2025-07-07 | 9.09 | 9.11 | 0.10 | 1.11% | 9.01 | 9.14 | 59676 | 5429.83 | 1.50% |
| 2025-07-04 | 9.34 | 9.24 | -0.11 | -1.18% | 9.17 | 9.34 | 64295 | 5949.66 | 1.62% |
| 2025-07-03 | 9.22 | 9.35 | 0.04 | 0.43% | 9.22 | 9.36 | 67192 | 6247.03 | 1.69% |
| 2025-07-02 | 9.41 | 9.31 | -0.10 | -1.06% | 9.28 | 9.45 | 76236 | 7118.21 | 1.92% |
| 2025-07-01 | 9.29 | 9.41 | 0.13 | 1.40% | 9.25 | 9.50 | 106575 | 10000.03 | 2.68% |
| 2025-06-30 | 9.31 | 9.28 | -0.04 | -0.43% | 9.23 | 9.34 | 90105 | 8358.52 | 2.27% |
| 2025-06-27 | 9.42 | 9.32 | -0.14 | -1.48% | 9.25 | 9.53 | 123258 | 11496.57 | 3.10% |
| 2025-06-26 | 9.28 | 9.46 | 0.24 | 2.60% | 9.19 | 9.92 | 280145 | 27031.23 | 7.04% |
| 2025-06-25 | 8.97 | 9.22 | 0.24 | 2.67% | 8.95 | 9.29 | 134814 | 12400.58 | 3.39% |
| 2025-06-24 | 8.88 | 8.98 | 0.10 | 1.13% | 8.82 | 9.08 | 99787 | 8962.54 | 2.51% |
| 2025-06-23 | 8.63 | 8.88 | 0.20 | 2.30% | 8.59 | 8.89 | 71024 | 6254.00 | 1.79% |
| 2025-06-20 | 8.79 | 8.68 | 0.00 | 0.00% | 8.68 | 8.84 | 67170 | 5880.37 | 1.69% |
| 2025-06-19 | 8.93 | 8.68 | -0.25 | -2.80% | 8.63 | 8.97 | 80049 | 7026.43 | 2.05% |
| 2025-06-18 | 9.03 | 8.93 | -0.08 | -0.89% | 8.87 | 9.04 | 64963 | 5805.51 | 1.66% |
| 2025-06-17 | 9.07 | 9.01 | -0.06 | -0.66% | 8.98 | 9.09 | 63263 | 5701.21 | 1.62% |
| 2025-06-16 | 9.07 | 9.07 | -0.03 | -0.33% | 9.04 | 9.16 | 87813 | 7982.43 | 2.43% |
| 2025-06-13 | 9.26 | 9.10 | -0.21 | -2.26% | 9.04 | 9.34 | 85210 | 7782.81 | 2.36% |
| 2025-06-12 | 9.30 | 9.31 | -0.04 | -0.43% | 9.26 | 9.50 | 83729 | 7858.40 | 2.32% |
| 2025-06-11 | 9.35 | 9.35 | -0.04 | -0.43% | 9.33 | 9.53 | 104145 | 9777.66 | 2.89% |
| 2025-06-10 | 9.68 | 9.39 | -0.30 | -3.10% | 9.31 | 9.68 | 100624 | 9513.99 | 2.79% |
| 2025-06-09 | 9.71 | 9.69 | -0.03 | -0.31% | 9.66 | 9.87 | 92808 | 9028.79 | 2.57% |
| 2025-06-06 | 9.54 | 9.72 | 0.13 | 1.36% | 9.46 | 10.06 | 141666 | 13879.89 | 3.93% |
| 2025-06-05 | 9.61 | 9.59 | -0.05 | -0.52% | 9.53 | 9.68 | 65926 | 6331.75 | 1.83% |
| 2025-06-04 | 9.66 | 9.64 | -0.02 | -0.21% | 9.60 | 9.83 | 70177 | 6810.84 | 1.94% |
| 2025-06-03 | 9.61 | 9.66 | 0.00 | 0.00% | 9.51 | 9.75 | 72487 | 7016.77 | 2.01% |
| 2025-05-30 | 9.98 | 9.66 | -0.37 | -3.69% | 9.61 | 10.04 | 141155 | 13738.50 | 3.91% |
| 2025-05-29 | 9.99 | 10.03 | -0.25 | -2.43% | 9.91 | 10.20 | 160049 | 16097.05 | 4.44% |
| 2025-05-28 | 10.29 | 10.28 | -0.01 | -0.10% | 10.18 | 10.53 | 149186 | 15392.83 | 4.13% |
| 2025-05-27 | 10.26 | 10.29 | 0.23 | 2.29% | 9.96 | 10.62 | 208362 | 21502.27 | 5.80% |
| 2025-05-26 | 9.79 | 10.06 | 0.21 | 2.13% | 9.79 | 10.15 | 90390 | 9041.34 | 2.52% |
| 2025-05-23 | 10.20 | 9.85 | -0.37 | -3.62% | 9.85 | 10.30 | 115124 | 11518.83 | 3.21% |
| 2025-05-22 | 10.09 | 10.22 | -0.01 | -0.10% | 10.05 | 10.27 | 91595 | 9311.63 | 2.55% |
| 2025-05-21 | 9.95 | 10.23 | 0.19 | 1.89% | 9.92 | 10.47 | 154853 | 15782.73 | 4.31% |
| 2025-05-20 | 10.01 | 10.04 | 0.05 | 0.50% | 9.87 | 10.13 | 84783 | 8465.72 | 2.36% |
| 2025-05-19 | 10.18 | 9.99 | -0.10 | -0.99% | 9.89 | 10.27 | 94712 | 9473.95 | 2.64% |
| 2025-05-16 | 9.87 | 10.09 | 0.09 | 0.90% | 9.87 | 10.35 | 116878 | 11885.16 | 3.26% |
| 2025-05-15 | 10.38 | 10.00 | -0.25 | -2.44% | 9.98 | 10.38 | 114654 | 11561.67 | 3.20% |
| 2025-05-14 | 10.45 | 10.25 | -0.20 | -1.91% | 10.20 | 10.64 | 139938 | 14519.80 | 3.90% |
| 2025-05-13 | 10.82 | 10.45 | -0.19 | -1.79% | 10.03 | 10.85 | 248170 | 25656.75 | 6.92% |
| 2025-05-12 | 10.79 | 10.64 | -0.15 | -1.39% | 10.63 | 11.19 | 226110 | 24507.46 | 6.30% |
| 2025-05-09 | 10.69 | 10.79 | -0.18 | -1.64% | 10.42 | 11.10 | 337483 | 36046.50 | 9.41% |
| 2025-05-08 | 10.23 | 10.97 | 0.72 | 7.02% | 10.12 | 11.22 | 528657 | 56880.82 | 14.74% |
| 2025-05-07 | 9.74 | 10.25 | 0.71 | 7.44% | 9.52 | 10.49 | 453820 | 46454.81 | 12.65% |
| 2025-05-06 | 9.09 | 9.54 | 0.40 | 4.38% | 9.09 | 9.68 | 144980 | 13728.04 | 4.04% |
| 2025-04-30 | 9.27 | 9.14 | -0.12 | -1.30% | 9.08 | 9.28 | 53868 | 4937.00 | 1.50% |
| 2025-04-29 | 9.16 | 9.26 | 0.13 | 1.42% | 9.02 | 9.28 | 80589 | 7391.60 | 2.25% |
法兰泰克(603966)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。
