| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 27.79 | 27.47 | 0.05 | 0.18% | 27.08 | 28.00 | 25075 | 6879.10 | 1.99% |
| 2025-07-31 | 28.07 | 27.42 | -1.04 | -3.65% | 27.34 | 28.86 | 28824 | 7997.20 | 2.29% |
| 2025-07-30 | 27.00 | 28.46 | 0.99 | 3.60% | 27.00 | 30.09 | 55522 | 15769.94 | 4.42% |
| 2025-07-29 | 30.28 | 27.47 | -2.10 | -7.10% | 26.80 | 30.28 | 84618 | 23249.84 | 6.73% |
| 2025-07-25 | 28.35 | 29.57 | 1.23 | 4.34% | 28.29 | 30.42 | 69064 | 20192.00 | 5.49% |
| 2025-07-24 | 27.51 | 28.34 | 0.46 | 1.65% | 27.51 | 28.38 | 37845 | 10580.69 | 3.01% |
| 2025-07-23 | 27.51 | 27.88 | 0.37 | 1.34% | 27.04 | 28.65 | 47766 | 13272.96 | 3.80% |
| 2025-07-22 | 26.71 | 27.51 | 0.80 | 3.00% | 26.40 | 27.66 | 32561 | 8901.76 | 2.59% |
| 2025-07-21 | 26.50 | 26.71 | 0.21 | 0.79% | 25.96 | 26.80 | 13926 | 3671.51 | 1.11% |
| 2025-07-18 | 25.81 | 26.50 | 0.83 | 3.23% | 25.44 | 27.03 | 26378 | 6936.57 | 2.10% |
| 2025-07-17 | 25.85 | 25.67 | -0.12 | -0.47% | 25.36 | 26.10 | 19974 | 5131.36 | 1.59% |
| 2025-07-16 | 26.39 | 25.79 | -0.23 | -0.88% | 25.67 | 26.39 | 13826 | 3577.45 | 1.10% |
| 2025-07-15 | 26.81 | 26.02 | -0.81 | -3.02% | 25.90 | 26.81 | 18214 | 4806.93 | 1.45% |
| 2025-07-14 | 26.55 | 26.83 | 0.19 | 0.71% | 26.20 | 27.34 | 37920 | 10196.49 | 3.02% |
| 2025-07-11 | 26.56 | 26.64 | 0.05 | 0.19% | 26.41 | 26.89 | 27208 | 7254.63 | 2.16% |
| 2025-07-10 | 26.85 | 26.59 | -0.26 | -0.97% | 26.42 | 27.16 | 12699 | 3371.25 | 1.01% |
| 2025-07-09 | 27.33 | 26.85 | -0.02 | -0.07% | 26.70 | 27.33 | 9364 | 2517.43 | 0.74% |
| 2025-07-08 | 26.97 | 26.87 | -0.10 | -0.37% | 26.50 | 27.20 | 13286 | 3574.53 | 1.06% |
| 2025-07-07 | 26.72 | 26.97 | 0.27 | 1.01% | 26.40 | 27.23 | 12882 | 3446.36 | 1.02% |
| 2025-07-04 | 27.41 | 26.70 | -0.58 | -2.13% | 26.61 | 27.41 | 13827 | 3727.80 | 1.10% |
| 2025-07-03 | 27.38 | 27.28 | -0.08 | -0.29% | 27.15 | 27.54 | 9345 | 2551.11 | 0.74% |
| 2025-07-02 | 28.20 | 27.36 | -0.49 | -1.76% | 27.04 | 28.20 | 13022 | 3566.12 | 1.04% |
| 2025-07-01 | 27.56 | 27.85 | 0.00 | 0.00% | 27.56 | 28.31 | 18726 | 5237.64 | 1.49% |
| 2025-06-30 | 28.38 | 27.85 | -0.46 | -1.62% | 27.53 | 29.19 | 35139 | 9899.04 | 2.79% |
| 2025-06-27 | 28.15 | 28.31 | 0.08 | 0.28% | 28.00 | 29.10 | 13150 | 3740.78 | 1.05% |
| 2025-06-26 | 28.80 | 28.23 | 0.85 | 3.10% | 27.18 | 28.88 | 18571 | 5171.97 | 1.48% |
| 2025-06-25 | 27.70 | 27.38 | 0.10 | 0.37% | 26.73 | 27.80 | 11460 | 3120.73 | 0.91% |
| 2025-06-24 | 26.99 | 27.28 | 0.36 | 1.34% | 26.99 | 27.60 | 12507 | 3423.11 | 0.99% |
| 2025-06-23 | 28.03 | 26.92 | -1.14 | -4.06% | 25.96 | 28.03 | 14528 | 3912.45 | 1.16% |
| 2025-06-20 | 28.64 | 28.06 | -0.71 | -2.47% | 28.03 | 29.01 | 14452 | 4116.64 | 1.15% |
| 2025-06-19 | 28.49 | 28.77 | 0.28 | 0.98% | 28.49 | 29.49 | 15439 | 4471.74 | 1.23% |
| 2025-06-18 | 27.85 | 28.49 | -0.11 | -0.38% | 27.85 | 28.90 | 15071 | 4311.10 | 1.20% |
| 2025-06-17 | 28.28 | 28.60 | -0.07 | -0.24% | 27.58 | 29.06 | 43136 | 12253.89 | 3.43% |
| 2025-06-16 | 26.02 | 28.67 | 2.60 | 9.97% | 25.60 | 28.68 | 28906 | 7806.22 | 2.30% |
| 2025-06-13 | 26.88 | 26.07 | -0.71 | -2.65% | 25.80 | 26.88 | 11506 | 3009.04 | 0.92% |
| 2025-06-12 | 26.61 | 26.78 | 0.15 | 0.56% | 25.72 | 27.10 | 16752 | 4422.92 | 1.33% |
| 2025-06-11 | 26.49 | 26.63 | 0.14 | 0.53% | 26.21 | 27.05 | 11172 | 2976.97 | 0.89% |
| 2025-06-10 | 27.33 | 26.49 | -0.56 | -2.07% | 25.44 | 27.33 | 23671 | 6200.13 | 1.88% |
| 2025-06-09 | 27.48 | 27.05 | -0.43 | -1.56% | 26.91 | 27.68 | 11141 | 3034.66 | 0.89% |
| 2025-06-06 | 26.65 | 27.48 | 0.83 | 3.11% | 26.53 | 27.80 | 22891 | 6186.15 | 1.82% |
| 2025-06-05 | 26.85 | 26.65 | -0.33 | -1.22% | 26.30 | 27.11 | 12308 | 3272.70 | 0.98% |
| 2025-06-04 | 27.25 | 26.98 | 0.03 | 0.11% | 26.64 | 27.25 | 10677 | 2882.64 | 0.85% |
| 2025-06-03 | 26.99 | 27.25 | 0.26 | 0.96% | 26.20 | 27.41 | 9940 | 2682.59 | 0.79% |
| 2025-05-30 | 27.97 | 26.99 | -0.76 | -2.74% | 26.88 | 27.97 | 9366 | 2554.55 | 0.74% |
| 2025-05-29 | 27.61 | 27.75 | 0.02 | 0.07% | 27.58 | 28.05 | 12480 | 3463.12 | 0.99% |
| 2025-05-28 | 27.85 | 27.73 | -0.07 | -0.25% | 27.49 | 28.49 | 16638 | 4640.29 | 1.32% |
| 2025-05-27 | 27.86 | 27.80 | -0.03 | -0.11% | 27.52 | 28.07 | 16383 | 4543.78 | 1.30% |
| 2025-05-26 | 28.25 | 27.83 | -0.42 | -1.49% | 27.20 | 28.65 | 17031 | 4755.39 | 1.35% |
| 2025-05-23 | 29.48 | 28.25 | -1.23 | -4.17% | 28.25 | 29.80 | 15657 | 4501.46 | 1.25% |
| 2025-05-22 | 29.50 | 29.48 | -0.13 | -0.44% | 29.22 | 30.20 | 13660 | 4053.76 | 1.09% |
| 2025-05-21 | 29.45 | 29.61 | 0.15 | 0.51% | 29.20 | 29.82 | 10112 | 2987.35 | 0.80% |
| 2025-05-20 | 29.36 | 29.46 | 0.09 | 0.31% | 29.30 | 29.79 | 7438 | 2197.50 | 0.59% |
| 2025-05-19 | 29.15 | 29.37 | 0.10 | 0.34% | 28.56 | 30.16 | 13814 | 4051.01 | 1.10% |
| 2025-05-16 | 30.07 | 29.27 | -0.65 | -2.17% | 28.89 | 30.07 | 11769 | 3447.36 | 0.94% |
| 2025-05-15 | 29.80 | 29.92 | 0.07 | 0.23% | 29.66 | 30.12 | 8857 | 2645.14 | 0.70% |
| 2025-05-14 | 30.21 | 29.85 | -0.60 | -1.97% | 29.75 | 30.91 | 12090 | 3647.67 | 0.96% |
| 2025-05-13 | 30.50 | 30.45 | 0.08 | 0.26% | 29.60 | 30.92 | 10564 | 3201.01 | 0.84% |
| 2025-05-12 | 30.20 | 30.37 | 0.01 | 0.03% | 29.00 | 30.50 | 12113 | 3654.01 | 0.96% |
| 2025-05-09 | 29.02 | 30.36 | 1.31 | 4.51% | 28.30 | 30.50 | 19821 | 5950.56 | 1.58% |
| 2025-05-08 | 29.17 | 29.05 | -0.36 | -1.22% | 28.61 | 29.50 | 11341 | 3275.46 | 0.90% |
| 2025-05-07 | 29.43 | 29.41 | 0.03 | 0.10% | 29.06 | 29.80 | 8218 | 2426.98 | 0.65% |
| 2025-05-06 | 29.03 | 29.38 | 0.29 | 1.00% | 28.57 | 29.56 | 9734 | 2828.09 | 0.77% |
| 2025-04-30 | 30.00 | 29.09 | 0.22 | 0.76% | 29.09 | 30.98 | 14523 | 4330.15 | 1.16% |
| 2025-04-29 | 27.86 | 28.87 | 1.07 | 3.85% | 27.60 | 29.18 | 13595 | 3907.01 | 1.08% |
| 2025-04-28 | 27.50 | 27.80 | -0.34 | -1.21% | 27.18 | 28.55 | 8298 | 2299.14 | 0.66% |
| 2025-04-25 | 28.50 | 28.14 | -0.38 | -1.33% | 28.00 | 28.80 | 8434 | 2402.96 | 0.67% |
| 2025-04-24 | 28.13 | 28.52 | 0.00 | 0.00% | 27.80 | 28.71 | 12353 | 3491.05 | 0.98% |
| 2025-04-23 | 28.52 | 28.52 | -0.12 | -0.42% | 27.58 | 28.97 | 15214 | 4308.31 | 1.21% |
| 2025-04-22 | 28.55 | 28.64 | -0.01 | -0.03% | 28.35 | 29.10 | 7106 | 2039.66 | 0.57% |
| 2025-04-21 | 28.31 | 28.65 | -0.47 | -1.61% | 28.29 | 29.41 | 14176 | 4056.25 | 1.13% |
| 2025-04-18 | 29.92 | 29.12 | -0.86 | -2.87% | 28.68 | 29.97 | 15235 | 4439.30 | 1.21% |
| 2025-04-17 | 28.60 | 29.98 | 1.11 | 3.84% | 28.07 | 30.20 | 23023 | 6750.73 | 1.83% |
| 2025-04-16 | 29.89 | 28.87 | -1.13 | -3.77% | 28.65 | 29.98 | 21027 | 6126.01 | 1.67% |
| 2025-04-15 | 31.40 | 30.00 | -1.27 | -4.06% | 29.68 | 31.40 | 26366 | 7954.64 | 2.10% |
| 2025-04-14 | 31.49 | 31.27 | -0.26 | -0.82% | 30.60 | 31.99 | 30982 | 9699.99 | 2.46% |
| 2025-04-11 | 29.95 | 31.53 | 0.97 | 3.17% | 29.52 | 31.58 | 37961 | 11695.44 | 3.02% |
| 2025-04-10 | 27.80 | 30.56 | 2.78 | 10.01% | 27.80 | 30.56 | 25685 | 7689.26 | 2.04% |
| 2025-04-09 | 27.60 | 27.78 | -0.17 | -0.61% | 25.20 | 28.30 | 15613 | 4250.04 | 1.24% |
| 2025-04-08 | 27.69 | 27.95 | 0.29 | 1.05% | 27.01 | 28.63 | 17680 | 4905.36 | 1.41% |
| 2025-04-07 | 26.79 | 27.66 | -2.11 | -7.09% | 26.79 | 29.10 | 24065 | 6699.06 | 1.91% |
法狮龙(605318)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。
