| 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 | 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% |
| 2025-04-28 | 9.31 | 9.13 | 0.09 | 1.00% | 9.00 | 9.33 | 96690 | 8829.44 | 2.70% |
| 2025-04-25 | 8.62 | 9.04 | 0.42 | 4.87% | 8.60 | 9.14 | 102365 | 9137.53 | 2.85% |
| 2025-04-24 | 8.78 | 8.62 | -0.16 | -1.82% | 8.59 | 8.86 | 69399 | 6037.38 | 1.93% |
| 2025-04-23 | 8.30 | 8.78 | 0.48 | 5.78% | 8.30 | 8.95 | 107168 | 9302.48 | 2.99% |
| 2025-04-22 | 8.25 | 8.30 | 0.05 | 0.61% | 8.16 | 8.34 | 37767 | 3123.18 | 1.05% |
| 2025-04-21 | 8.11 | 8.25 | 0.15 | 1.85% | 8.00 | 8.28 | 36934 | 3017.02 | 1.03% |
| 2025-04-18 | 8.06 | 8.10 | 0.03 | 0.37% | 8.02 | 8.30 | 39012 | 3173.23 | 1.09% |
| 2025-04-17 | 8.03 | 8.07 | 0.06 | 0.75% | 8.00 | 8.19 | 36607 | 2971.11 | 1.02% |
| 2025-04-16 | 8.27 | 8.01 | -0.32 | -3.84% | 7.99 | 8.27 | 65712 | 5321.28 | 1.83% |
| 2025-04-15 | 8.21 | 8.33 | 0.19 | 2.33% | 8.05 | 8.37 | 62199 | 5111.71 | 1.73% |
| 2025-04-14 | 8.01 | 8.14 | 0.20 | 2.52% | 8.01 | 8.24 | 58492 | 4763.87 | 1.63% |
| 2025-04-11 | 7.80 | 7.94 | 0.08 | 1.02% | 7.79 | 8.07 | 61573 | 4897.54 | 1.72% |
| 2025-04-10 | 7.85 | 7.86 | 0.20 | 2.61% | 7.83 | 8.12 | 98420 | 7840.13 | 2.74% |
| 2025-04-09 | 7.60 | 7.66 | 0.07 | 0.92% | 6.88 | 7.75 | 129731 | 9561.42 | 3.62% |
| 2025-04-08 | 7.90 | 7.59 | -0.53 | -6.53% | 7.41 | 8.06 | 200167 | 15293.36 | 5.58% |
| 2025-04-07 | 8.12 | 8.12 | -0.90 | -9.98% | 8.12 | 8.30 | 40786 | 3326.99 | 1.14% |
| 2025-04-03 | 9.15 | 9.02 | -0.24 | -2.59% | 8.78 | 9.23 | 123531 | 11120.28 | 3.44% |
| 2025-04-02 | 9.30 | 9.26 | -0.09 | -0.96% | 9.13 | 9.35 | 110258 | 10176.13 | 3.07% |
| 2025-04-01 | 9.45 | 9.35 | 0.09 | 0.97% | 9.29 | 9.58 | 170645 | 16119.76 | 4.76% |
| 2025-03-31 | 9.10 | 9.26 | -0.01 | -0.11% | 8.88 | 9.45 | 136932 | 12590.48 | 3.82% |
| 2025-03-28 | 9.40 | 9.27 | -0.19 | -2.01% | 9.14 | 9.64 | 172871 | 16139.52 | 4.82% |
| 2025-03-27 | 9.65 | 9.46 | -0.31 | -3.17% | 9.44 | 9.78 | 212160 | 20377.02 | 5.91% |
| 2025-03-26 | 9.50 | 9.77 | 0.21 | 2.20% | 9.31 | 10.09 | 314449 | 30304.04 | 8.77% |
| 2025-03-25 | 9.07 | 9.56 | 0.53 | 5.87% | 8.91 | 9.68 | 327777 | 30680.59 | 9.14% |
| 2025-03-24 | 9.72 | 9.03 | -0.28 | -3.01% | 8.81 | 9.72 | 252619 | 23308.78 | 7.04% |
| 2025-03-21 | 9.40 | 9.31 | -0.12 | -1.27% | 9.20 | 9.50 | 200499 | 18682.77 | 5.59% |
| 2025-03-20 | 9.27 | 9.43 | 0.08 | 0.86% | 9.20 | 9.55 | 256311 | 24047.41 | 7.15% |
| 2025-03-19 | 9.39 | 9.35 | -0.02 | -0.21% | 9.12 | 9.60 | 407023 | 37923.20 | 11.35% |
| 2025-03-18 | 8.65 | 9.37 | 0.85 | 9.98% | 8.65 | 9.37 | 337614 | 30518.80 | 9.41% |
| 2025-03-17 | 8.39 | 8.52 | 0.15 | 1.79% | 8.34 | 8.59 | 84773 | 7186.25 | 2.36% |
| 2025-03-14 | 8.25 | 8.37 | 0.10 | 1.21% | 8.16 | 8.39 | 64109 | 5314.48 | 1.79% |
| 2025-03-13 | 8.32 | 8.27 | -0.08 | -0.96% | 8.10 | 8.35 | 54435 | 4467.78 | 1.52% |
| 2025-03-12 | 8.33 | 8.35 | 0.02 | 0.24% | 8.28 | 8.40 | 52840 | 4407.36 | 1.47% |
| 2025-03-11 | 8.35 | 8.33 | -0.07 | -0.83% | 8.22 | 8.38 | 48528 | 4026.64 | 1.35% |
| 2025-03-10 | 8.36 | 8.40 | 0.04 | 0.48% | 8.30 | 8.43 | 56480 | 4725.17 | 1.57% |
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。
