| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-13 | 7.26 | 7.28 | 0.03 | 0.41% | 7.08 | 7.35 | 33144 | 2399.26 | 0.92% |
| 2025-01-10 | 7.50 | 7.25 | -0.18 | -2.42% | 7.25 | 7.50 | 33157 | 2448.82 | 0.92% |
| 2025-01-09 | 7.36 | 7.43 | 0.06 | 0.81% | 7.30 | 7.45 | 30153 | 2233.21 | 0.84% |
| 2025-01-08 | 7.38 | 7.37 | -0.06 | -0.81% | 7.15 | 7.43 | 40685 | 2968.16 | 1.13% |
| 2025-01-07 | 7.39 | 7.43 | 0.11 | 1.50% | 7.27 | 7.45 | 32224 | 2372.81 | 0.90% |
| 2025-01-06 | 7.33 | 7.32 | -0.01 | -0.14% | 7.03 | 7.46 | 46733 | 3407.29 | 1.30% |
| 2025-01-03 | 7.57 | 7.33 | -0.23 | -3.04% | 7.32 | 7.63 | 58806 | 4388.60 | 1.64% |
| 2025-01-02 | 7.74 | 7.56 | -0.16 | -2.07% | 7.47 | 7.91 | 79963 | 6155.64 | 2.23% |
| 2024-12-31 | 7.86 | 7.72 | -0.18 | -2.28% | 7.70 | 7.99 | 49353 | 3849.91 | 1.38% |
| 2024-12-30 | 7.96 | 7.90 | -0.14 | -1.74% | 7.82 | 8.04 | 37913 | 3005.00 | 1.06% |
| 2024-12-27 | 7.86 | 8.04 | 0.18 | 2.29% | 7.84 | 8.09 | 43802 | 3509.94 | 1.22% |
| 2024-12-26 | 7.71 | 7.86 | 0.11 | 1.42% | 7.68 | 7.94 | 45828 | 3606.52 | 1.28% |
| 2024-12-25 | 8.06 | 7.75 | -0.29 | -3.61% | 7.67 | 8.06 | 69865 | 5456.52 | 1.95% |
| 2024-12-24 | 7.85 | 8.04 | 0.20 | 2.55% | 7.82 | 8.07 | 48961 | 3897.55 | 1.36% |
| 2024-12-23 | 8.18 | 7.84 | -0.36 | -4.39% | 7.80 | 8.24 | 68950 | 5491.24 | 1.92% |
| 2024-12-20 | 8.03 | 8.20 | 0.18 | 2.24% | 7.97 | 8.32 | 66808 | 5483.47 | 1.86% |
| 2024-12-19 | 7.89 | 8.02 | 0.03 | 0.38% | 7.89 | 8.08 | 47877 | 3819.48 | 1.33% |
| 2024-12-18 | 8.16 | 7.99 | -0.10 | -1.24% | 7.95 | 8.20 | 62464 | 5034.63 | 1.74% |
| 2024-12-17 | 8.38 | 8.09 | -0.31 | -3.69% | 8.05 | 8.42 | 67063 | 5476.79 | 1.87% |
| 2024-12-16 | 8.45 | 8.40 | -0.06 | -0.71% | 8.33 | 8.60 | 63490 | 5361.08 | 1.77% |
| 2024-12-13 | 8.47 | 8.46 | -0.02 | -0.24% | 8.39 | 8.60 | 66434 | 5646.80 | 1.85% |
| 2024-12-12 | 8.40 | 8.48 | 0.06 | 0.71% | 8.33 | 8.51 | 55523 | 4680.80 | 1.55% |
| 2024-12-11 | 8.45 | 8.42 | -0.06 | -0.71% | 8.37 | 8.53 | 73252 | 6184.55 | 2.04% |
| 2024-12-10 | 8.77 | 8.48 | -0.05 | -0.59% | 8.45 | 8.85 | 129346 | 11156.97 | 3.61% |
| 2024-12-09 | 8.34 | 8.53 | 0.17 | 2.03% | 8.33 | 8.54 | 91181 | 7698.26 | 2.54% |
| 2024-12-06 | 8.35 | 8.36 | 0.00 | 0.00% | 8.19 | 8.38 | 69445 | 5758.95 | 1.94% |
| 2024-12-05 | 8.33 | 8.36 | 0.05 | 0.60% | 8.27 | 8.45 | 73425 | 6139.22 | 2.05% |
| 2024-12-04 | 8.24 | 8.31 | 0.06 | 0.73% | 8.19 | 8.54 | 130709 | 10931.44 | 3.64% |
| 2024-12-03 | 8.30 | 8.25 | -0.04 | -0.48% | 8.23 | 8.38 | 75386 | 6257.54 | 2.10% |
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。
