| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 8.34 | 8.36 | 0.03 | 0.36% | 8.32 | 8.43 | 53823 | 4506.04 | 1.50% |
| 2025-03-06 | 8.46 | 8.33 | -0.12 | -1.42% | 8.33 | 8.48 | 92412 | 7751.03 | 2.58% |
| 2025-03-05 | 8.35 | 8.45 | 0.10 | 1.20% | 8.28 | 8.45 | 60931 | 5107.79 | 1.70% |
| 2025-03-04 | 8.16 | 8.35 | 0.19 | 2.33% | 8.10 | 8.37 | 55875 | 4638.02 | 1.56% |
| 2025-03-03 | 8.16 | 8.16 | 0.00 | 0.00% | 8.11 | 8.30 | 49656 | 4081.56 | 1.38% |
| 2025-02-28 | 8.35 | 8.16 | -0.23 | -2.74% | 8.14 | 8.38 | 56814 | 4675.73 | 1.58% |
| 2025-02-27 | 8.38 | 8.39 | 0.00 | 0.00% | 8.25 | 8.45 | 59652 | 4982.16 | 1.66% |
| 2025-02-26 | 8.26 | 8.39 | 0.12 | 1.45% | 8.26 | 8.44 | 63970 | 5357.80 | 1.78% |
| 2025-02-25 | 8.28 | 8.27 | -0.07 | -0.84% | 8.23 | 8.39 | 58121 | 4833.04 | 1.62% |
| 2025-02-24 | 8.29 | 8.34 | 0.03 | 0.36% | 8.24 | 8.42 | 72854 | 6071.65 | 2.03% |
| 2025-02-21 | 8.37 | 8.31 | -0.05 | -0.60% | 8.22 | 8.38 | 78168 | 6481.58 | 2.18% |
| 2025-02-20 | 8.24 | 8.36 | 0.06 | 0.72% | 8.19 | 8.38 | 81871 | 6804.12 | 2.28% |
| 2025-02-19 | 8.26 | 8.30 | 0.11 | 1.34% | 8.14 | 8.30 | 76552 | 6311.83 | 2.13% |
| 2025-02-18 | 8.11 | 8.19 | 0.11 | 1.36% | 8.08 | 8.47 | 176434 | 14635.81 | 4.92% |
| 2025-02-17 | 7.91 | 8.08 | 0.17 | 2.15% | 7.91 | 8.09 | 98160 | 7883.36 | 2.74% |
| 2025-02-14 | 8.13 | 7.91 | -0.25 | -3.06% | 7.89 | 8.13 | 161394 | 12911.97 | 4.50% |
| 2025-02-13 | 8.44 | 8.16 | -0.37 | -4.34% | 8.09 | 8.52 | 266833 | 22113.96 | 7.44% |
| 2025-02-12 | 8.41 | 8.53 | 0.29 | 3.52% | 8.32 | 9.06 | 364835 | 31963.25 | 10.17% |
| 2025-02-11 | 8.13 | 8.24 | 0.17 | 2.11% | 8.01 | 8.24 | 69219 | 5592.65 | 1.93% |
| 2025-02-10 | 8.07 | 8.07 | 0.03 | 0.37% | 7.99 | 8.08 | 36978 | 2971.28 | 1.03% |
| 2025-02-07 | 7.95 | 8.04 | 0.07 | 0.88% | 7.95 | 8.10 | 52746 | 4236.22 | 1.47% |
| 2025-02-06 | 7.86 | 7.97 | 0.14 | 1.79% | 7.78 | 7.97 | 41157 | 3252.31 | 1.15% |
| 2025-02-05 | 7.96 | 7.83 | -0.02 | -0.25% | 7.80 | 8.03 | 37590 | 2954.81 | 1.05% |
| 2025-01-27 | 7.94 | 7.85 | -0.09 | -1.13% | 7.84 | 7.99 | 33120 | 2620.43 | 0.92% |
| 2025-01-24 | 7.80 | 7.94 | 0.13 | 1.66% | 7.76 | 7.96 | 35947 | 2820.28 | 1.00% |
| 2025-01-23 | 7.89 | 7.81 | 0.00 | 0.00% | 7.79 | 7.95 | 29306 | 2306.41 | 0.82% |
| 2025-01-22 | 7.92 | 7.81 | -0.10 | -1.26% | 7.78 | 7.94 | 25441 | 1997.29 | 0.71% |
| 2025-01-21 | 7.94 | 7.91 | -0.08 | -1.00% | 7.83 | 8.00 | 29926 | 2363.77 | 0.83% |
| 2025-01-20 | 7.85 | 7.99 | 0.26 | 3.36% | 7.73 | 8.10 | 66501 | 5295.93 | 1.85% |
| 2025-01-17 | 7.64 | 7.73 | 0.04 | 0.52% | 7.60 | 7.77 | 28247 | 2174.83 | 0.79% |
| 2025-01-16 | 7.71 | 7.69 | -0.02 | -0.26% | 7.63 | 7.82 | 34454 | 2659.05 | 0.96% |
| 2025-01-15 | 7.65 | 7.71 | 0.05 | 0.65% | 7.56 | 7.74 | 43505 | 3332.53 | 1.21% |
| 2025-01-14 | 7.28 | 7.66 | 0.38 | 5.22% | 7.26 | 7.71 | 73425 | 5557.08 | 2.05% |
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。
