| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.57 | 11.75 | 0.34 | 2.98% | 11.41 | 11.83 | 73040 | 8528.28 | 1.84% |
| 2026-03-24 | 11.30 | 11.41 | 0.36 | 3.26% | 11.07 | 11.43 | 76913 | 8675.34 | 1.93% |
| 2026-03-23 | 11.54 | 11.05 | -0.76 | -6.44% | 10.91 | 11.67 | 116854 | 13200.37 | 2.94% |
| 2026-03-20 | 12.56 | 11.81 | -0.42 | -3.43% | 11.80 | 12.69 | 133578 | 16187.90 | 3.36% |
| 2026-03-19 | 12.20 | 12.23 | -0.05 | -0.41% | 12.05 | 12.43 | 101463 | 12450.65 | 2.55% |
| 2026-03-18 | 11.67 | 12.28 | 0.60 | 5.14% | 11.64 | 12.38 | 153938 | 18614.87 | 3.87% |
| 2026-03-17 | 11.93 | 11.68 | -0.24 | -2.01% | 11.67 | 11.95 | 72824 | 8588.09 | 1.83% |
| 2026-03-16 | 12.02 | 11.92 | -0.20 | -1.65% | 11.70 | 12.16 | 106933 | 12688.52 | 2.69% |
| 2026-03-13 | 12.00 | 12.12 | 0.12 | 1.00% | 11.95 | 12.31 | 100131 | 12152.42 | 2.52% |
| 2026-03-12 | 12.33 | 12.00 | -0.33 | -2.68% | 11.99 | 12.33 | 119444 | 14474.13 | 3.00% |
| 2026-03-11 | 12.55 | 12.33 | -0.28 | -2.22% | 12.32 | 12.75 | 116155 | 14502.00 | 2.92% |
| 2026-03-10 | 12.52 | 12.61 | 0.18 | 1.45% | 12.52 | 12.93 | 105397 | 13380.32 | 2.65% |
| 2026-03-09 | 12.52 | 12.43 | -0.21 | -1.66% | 11.95 | 12.53 | 155313 | 18990.27 | 3.91% |
| 2026-03-06 | 12.18 | 12.64 | 0.42 | 3.44% | 12.08 | 12.84 | 165221 | 20864.91 | 4.15% |
| 2026-03-05 | 12.57 | 12.22 | -0.03 | -0.24% | 12.17 | 12.74 | 179627 | 22433.23 | 4.52% |
| 2026-03-04 | 12.28 | 12.25 | -0.45 | -3.54% | 11.94 | 12.60 | 280661 | 34356.61 | 7.06% |
| 2026-03-03 | 14.70 | 12.70 | -0.75 | -5.58% | 12.53 | 14.70 | 494711 | 64905.53 | 12.44% |
| 2026-02-25 | 13.48 | 13.45 | 0.09 | 0.67% | 13.18 | 13.49 | 87247 | 11601.18 | 2.19% |
| 2026-02-24 | 13.52 | 13.36 | 0.10 | 0.75% | 13.08 | 13.54 | 87889 | 11689.60 | 2.21% |
| 2026-02-13 | 13.25 | 13.26 | -0.08 | -0.60% | 13.00 | 13.42 | 100284 | 13273.11 | 2.52% |
| 2026-02-12 | 12.94 | 13.34 | 0.41 | 3.17% | 12.94 | 13.48 | 145913 | 19396.87 | 3.67% |
| 2026-02-11 | 12.84 | 12.93 | 0.11 | 0.86% | 12.76 | 13.15 | 87844 | 11407.27 | 2.21% |
| 2026-02-10 | 13.09 | 12.82 | -0.25 | -1.91% | 12.78 | 13.09 | 95530 | 12294.06 | 2.40% |
| 2026-02-09 | 13.36 | 13.07 | -0.03 | -0.23% | 12.91 | 13.40 | 128009 | 16729.42 | 3.22% |
| 2026-02-06 | 12.71 | 13.10 | 0.28 | 2.18% | 12.61 | 13.43 | 158936 | 20799.65 | 4.00% |
| 2026-02-05 | 12.90 | 12.82 | -0.21 | -1.61% | 12.77 | 13.20 | 118428 | 15312.84 | 2.98% |
| 2026-02-04 | 12.87 | 13.03 | 0.08 | 0.62% | 12.78 | 13.18 | 151798 | 19683.48 | 3.82% |
| 2026-02-03 | 13.26 | 12.95 | -0.16 | -1.22% | 12.72 | 13.28 | 213279 | 27475.99 | 5.36% |
| 2026-02-02 | 13.00 | 13.11 | -0.21 | -1.58% | 13.00 | 13.66 | 367182 | 48830.00 | 9.23% |
| 2026-01-30 | 12.60 | 13.32 | 0.87 | 6.99% | 12.51 | 13.70 | 466723 | 62658.08 | 11.73% |
| 2026-01-29 | 12.30 | 12.45 | 0.13 | 1.06% | 12.28 | 13.09 | 188536 | 23974.47 | 4.74% |
| 2026-01-28 | 12.73 | 12.32 | -0.30 | -2.38% | 12.27 | 12.73 | 133973 | 16623.71 | 3.37% |
| 2026-01-27 | 12.59 | 12.62 | -0.01 | -0.08% | 12.33 | 12.74 | 117720 | 14785.25 | 2.96% |
| 2026-01-26 | 12.71 | 12.63 | -0.07 | -0.55% | 12.51 | 12.88 | 162199 | 20599.33 | 4.08% |
| 2026-01-23 | 12.60 | 12.70 | 0.01 | 0.08% | 12.49 | 12.86 | 170912 | 21625.24 | 4.30% |
| 2026-01-22 | 12.78 | 12.69 | -0.26 | -2.01% | 12.37 | 12.92 | 280930 | 35337.94 | 7.06% |
| 2026-01-21 | 13.51 | 12.95 | -0.74 | -5.41% | 12.67 | 13.58 | 395731 | 51560.23 | 9.95% |
| 2026-01-20 | 14.16 | 13.69 | -0.51 | -3.59% | 13.61 | 14.41 | 182390 | 25482.48 | 4.59% |
| 2026-01-19 | 13.95 | 14.20 | 0.52 | 3.80% | 13.90 | 14.72 | 218566 | 31409.11 | 5.50% |
| 2026-01-16 | 13.93 | 13.68 | -0.18 | -1.30% | 13.66 | 14.06 | 101438 | 14072.25 | 2.55% |
| 2026-01-15 | 13.40 | 13.86 | 0.26 | 1.91% | 13.34 | 14.18 | 150444 | 20844.77 | 3.78% |
| 2026-01-14 | 13.61 | 13.60 | -0.01 | -0.07% | 13.30 | 13.83 | 145031 | 19661.48 | 3.65% |
| 2026-01-13 | 13.58 | 13.61 | 0.02 | 0.15% | 13.41 | 13.85 | 137135 | 18725.17 | 3.45% |
| 2026-01-12 | 13.70 | 13.59 | -0.31 | -2.23% | 13.35 | 13.86 | 175306 | 23837.39 | 4.41% |
| 2026-01-09 | 13.00 | 13.90 | 0.85 | 6.51% | 12.96 | 14.02 | 214348 | 29387.08 | 5.39% |
| 2026-01-08 | 12.48 | 13.05 | 0.46 | 3.65% | 12.42 | 13.20 | 170745 | 21849.94 | 4.29% |
| 2026-01-07 | 12.13 | 12.59 | 0.40 | 3.28% | 12.03 | 12.69 | 165483 | 20640.95 | 4.16% |
| 2026-01-06 | 11.80 | 12.19 | 0.40 | 3.39% | 11.78 | 12.50 | 188549 | 23086.31 | 4.74% |
| 2026-01-05 | 11.85 | 11.79 | -0.11 | -0.92% | 11.73 | 11.99 | 111677 | 13229.29 | 2.81% |
| 2025-12-31 | 11.93 | 11.90 | 0.00 | 0.00% | 11.65 | 11.97 | 84385 | 9984.94 | 2.12% |
| 2025-12-30 | 11.90 | 11.90 | -0.15 | -1.24% | 11.83 | 12.18 | 134289 | 16070.94 | 3.38% |
| 2025-12-29 | 11.50 | 12.05 | 0.63 | 5.52% | 11.44 | 12.17 | 227421 | 27136.68 | 5.72% |
| 2025-12-26 | 11.50 | 11.42 | -0.13 | -1.13% | 11.37 | 11.58 | 110801 | 12693.90 | 2.79% |
| 2025-12-25 | 11.45 | 11.55 | 0.09 | 0.79% | 11.40 | 11.62 | 117228 | 13532.94 | 2.95% |
| 2025-12-24 | 10.81 | 11.46 | 0.55 | 5.04% | 10.81 | 11.70 | 193086 | 21978.95 | 4.85% |
| 2025-12-23 | 10.76 | 10.91 | 0.12 | 1.11% | 10.68 | 10.95 | 66638 | 7199.59 | 1.68% |
| 2025-12-22 | 10.82 | 10.79 | 0.04 | 0.37% | 10.76 | 10.94 | 48940 | 5311.62 | 1.23% |
| 2025-12-19 | 10.52 | 10.75 | 0.25 | 2.38% | 10.41 | 10.83 | 62454 | 6670.71 | 1.57% |
| 2025-12-18 | 10.50 | 10.50 | -0.03 | -0.28% | 10.40 | 10.63 | 49761 | 5244.82 | 1.25% |
| 2025-12-17 | 10.41 | 10.53 | 0.11 | 1.06% | 10.30 | 10.54 | 58058 | 6052.17 | 1.46% |
| 2025-12-16 | 10.80 | 10.42 | -0.40 | -3.70% | 10.35 | 10.87 | 97709 | 10263.11 | 2.46% |
| 2025-12-15 | 10.89 | 10.82 | -0.15 | -1.37% | 10.80 | 10.96 | 45416 | 4930.52 | 1.14% |
| 2025-12-12 | 10.70 | 10.97 | 0.27 | 2.52% | 10.68 | 11.09 | 98084 | 10710.68 | 2.47% |
| 2025-12-11 | 10.86 | 10.70 | -0.14 | -1.29% | 10.70 | 10.89 | 66432 | 7163.26 | 1.67% |
| 2025-12-10 | 10.94 | 10.84 | -0.06 | -0.55% | 10.79 | 10.94 | 63120 | 6840.18 | 1.59% |
| 2025-12-09 | 11.00 | 10.90 | -0.12 | -1.09% | 10.88 | 11.05 | 56047 | 6138.49 | 1.41% |
| 2025-12-08 | 11.13 | 11.02 | -0.06 | -0.54% | 10.93 | 11.18 | 66123 | 7308.48 | 1.66% |
| 2025-12-05 | 10.80 | 11.08 | 0.27 | 2.50% | 10.75 | 11.08 | 72451 | 7947.97 | 1.82% |
| 2025-12-04 | 10.89 | 10.81 | -0.09 | -0.83% | 10.77 | 11.00 | 80368 | 8722.15 | 2.02% |
| 2025-12-03 | 10.95 | 10.90 | -0.09 | -0.82% | 10.84 | 11.01 | 65998 | 7194.87 | 1.66% |
| 2025-12-02 | 11.20 | 10.99 | -0.16 | -1.43% | 10.97 | 11.20 | 64460 | 7097.15 | 1.62% |
| 2025-12-01 | 11.18 | 11.15 | -0.07 | -0.62% | 11.11 | 11.32 | 85577 | 9583.60 | 2.15% |
| 2025-11-28 | 11.13 | 11.22 | 0.09 | 0.81% | 11.01 | 11.29 | 74809 | 8340.66 | 1.88% |
| 2025-11-27 | 10.93 | 11.13 | 0.21 | 1.92% | 10.93 | 11.20 | 87345 | 9721.71 | 2.20% |
| 2025-11-26 | 11.10 | 10.92 | -0.17 | -1.53% | 10.88 | 11.23 | 92865 | 10262.67 | 2.33% |
| 2025-11-25 | 11.04 | 11.09 | 0.10 | 0.91% | 10.99 | 11.21 | 89234 | 9918.02 | 2.24% |
| 2025-11-24 | 11.11 | 10.99 | -0.04 | -0.36% | 10.85 | 11.20 | 119612 | 13151.59 | 3.01% |
| 2025-11-21 | 11.50 | 11.03 | -0.57 | -4.91% | 11.00 | 11.64 | 168470 | 18925.78 | 4.24% |
| 2025-11-20 | 11.85 | 11.60 | -0.15 | -1.28% | 11.51 | 11.88 | 121946 | 14196.21 | 3.07% |
| 2025-11-19 | 12.04 | 11.75 | -0.26 | -2.16% | 11.67 | 12.15 | 143913 | 17040.81 | 3.62% |
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。
