| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 55.50 | 60.27 | 5.48 | 10.00% | 53.90 | 60.27 | 64252 | 37419.02 | 5.11% |
| 2025-12-17 | 54.04 | 54.79 | 0.93 | 1.73% | 51.56 | 55.10 | 61268 | 32893.52 | 4.87% |
| 2025-12-16 | 52.90 | 53.86 | 1.61 | 3.08% | 52.27 | 55.80 | 64039 | 34814.75 | 5.09% |
| 2025-12-15 | 50.53 | 52.25 | 1.95 | 3.88% | 49.81 | 55.33 | 49899 | 26433.38 | 3.97% |
| 2025-12-12 | 51.26 | 50.30 | -0.46 | -0.91% | 49.95 | 51.87 | 18884 | 9554.76 | 1.50% |
| 2025-12-11 | 52.43 | 50.76 | -1.12 | -2.16% | 50.50 | 52.43 | 18362 | 9404.05 | 1.46% |
| 2025-12-10 | 52.97 | 51.88 | -1.14 | -2.15% | 51.47 | 53.29 | 14919 | 7768.64 | 1.19% |
| 2025-12-09 | 53.86 | 53.02 | -0.15 | -0.28% | 52.91 | 53.94 | 14790 | 7884.98 | 1.18% |
| 2025-12-08 | 52.00 | 53.17 | 0.83 | 1.59% | 51.93 | 54.42 | 24059 | 12865.92 | 1.91% |
| 2025-12-05 | 52.02 | 52.34 | 0.73 | 1.41% | 50.84 | 53.46 | 22095 | 11552.90 | 1.76% |
| 2025-12-04 | 51.80 | 51.61 | -0.45 | -0.86% | 51.50 | 52.73 | 13160 | 6841.16 | 1.05% |
| 2025-12-03 | 53.67 | 52.06 | -0.67 | -1.27% | 51.85 | 53.85 | 14265 | 7453.15 | 1.13% |
| 2025-12-02 | 52.09 | 52.73 | 0.55 | 1.05% | 52.00 | 53.50 | 19264 | 10152.69 | 1.53% |
| 2025-12-01 | 52.71 | 52.18 | -0.17 | -0.32% | 51.92 | 53.00 | 12711 | 6639.09 | 1.01% |
| 2025-11-28 | 53.47 | 52.35 | -0.64 | -1.21% | 51.09 | 53.47 | 18173 | 9450.52 | 1.45% |
| 2025-11-27 | 52.14 | 52.99 | 0.38 | 0.72% | 51.71 | 54.16 | 18549 | 9867.61 | 1.48% |
| 2025-11-26 | 54.15 | 52.61 | -1.48 | -2.74% | 52.15 | 54.24 | 23877 | 12592.27 | 1.90% |
| 2025-11-25 | 53.21 | 54.09 | 1.60 | 3.05% | 52.50 | 55.50 | 28730 | 15523.69 | 2.29% |
| 2025-11-24 | 51.73 | 52.49 | 0.74 | 1.43% | 51.60 | 54.27 | 25957 | 13664.84 | 2.06% |
| 2025-11-21 | 53.70 | 51.75 | -1.95 | -3.63% | 51.52 | 53.70 | 25493 | 13288.13 | 2.03% |
| 2025-11-20 | 53.83 | 53.70 | -0.23 | -0.43% | 53.20 | 55.49 | 19356 | 10436.39 | 1.54% |
| 2025-11-19 | 56.64 | 53.93 | -2.39 | -4.24% | 53.59 | 56.64 | 27433 | 14990.65 | 2.18% |
| 2025-11-18 | 56.00 | 56.32 | 0.12 | 0.21% | 55.55 | 57.88 | 26628 | 15134.41 | 2.12% |
| 2025-11-17 | 58.77 | 56.20 | -2.61 | -4.44% | 55.00 | 58.77 | 37434 | 21129.67 | 2.98% |
| 2025-11-14 | 59.90 | 58.81 | -1.29 | -2.15% | 58.00 | 59.99 | 26703 | 15743.61 | 2.12% |
| 2025-11-13 | 60.46 | 60.10 | -0.65 | -1.07% | 60.00 | 61.80 | 23488 | 14238.64 | 1.87% |
| 2025-11-12 | 59.24 | 60.75 | 1.43 | 2.41% | 58.00 | 61.95 | 38429 | 23331.58 | 3.06% |
| 2025-11-11 | 60.95 | 59.32 | -1.30 | -2.14% | 58.50 | 60.95 | 35050 | 20846.17 | 2.79% |
| 2025-11-10 | 62.35 | 60.62 | -2.10 | -3.35% | 60.10 | 63.08 | 31255 | 19223.30 | 2.49% |
| 2025-11-07 | 63.26 | 62.72 | -0.80 | -1.26% | 62.10 | 63.66 | 30122 | 18891.97 | 2.40% |
| 2025-11-06 | 65.33 | 63.52 | -1.81 | -2.77% | 63.01 | 65.68 | 36818 | 23474.72 | 2.93% |
| 2025-11-05 | 65.00 | 65.33 | -0.87 | -1.31% | 64.18 | 66.95 | 27536 | 18040.54 | 2.19% |
| 2025-11-04 | 66.25 | 66.20 | 0.00 | 0.00% | 64.70 | 66.60 | 31204 | 20487.85 | 2.48% |
| 2025-11-03 | 67.00 | 66.20 | 0.65 | 0.99% | 64.50 | 67.00 | 38406 | 25328.49 | 3.05% |
| 2025-10-31 | 67.00 | 65.55 | -0.94 | -1.41% | 64.65 | 67.70 | 47188 | 31284.25 | 3.75% |
| 2025-10-30 | 69.00 | 66.49 | -3.45 | -4.93% | 66.31 | 70.00 | 70068 | 47388.50 | 5.57% |
| 2025-10-29 | 69.80 | 69.94 | 1.44 | 2.10% | 69.33 | 73.44 | 86976 | 62023.94 | 6.92% |
| 2025-10-28 | 72.04 | 68.50 | -2.79 | -3.91% | 68.00 | 73.99 | 74336 | 52048.29 | 5.91% |
| 2025-10-27 | 70.94 | 71.29 | 0.35 | 0.49% | 63.85 | 74.73 | 91692 | 65063.15 | 7.29% |
| 2025-10-24 | 64.62 | 70.94 | 6.45 | 10.00% | 64.49 | 70.94 | 87638 | 60242.32 | 6.97% |
| 2025-10-23 | 60.39 | 64.49 | 5.86 | 9.99% | 60.00 | 64.49 | 83798 | 52414.00 | 6.66% |
| 2025-10-22 | 58.62 | 58.63 | -3.17 | -5.13% | 58.13 | 61.28 | 88711 | 52898.63 | 7.06% |
| 2025-10-21 | 61.99 | 61.80 | 2.06 | 3.45% | 57.01 | 65.71 | 139788 | 85972.05 | 11.12% |
| 2025-10-20 | 54.50 | 59.74 | 5.43 | 10.00% | 54.50 | 59.74 | 69266 | 39949.52 | 5.51% |
| 2025-10-17 | 56.97 | 54.31 | -3.84 | -6.60% | 54.09 | 58.87 | 77106 | 43305.50 | 6.13% |
| 2025-10-16 | 52.00 | 58.15 | 5.29 | 10.01% | 52.00 | 58.15 | 83847 | 46822.63 | 6.67% |
| 2025-10-15 | 50.28 | 52.86 | 2.19 | 4.32% | 47.50 | 52.86 | 59891 | 29929.97 | 4.76% |
| 2025-10-14 | 46.88 | 50.67 | 3.81 | 8.13% | 46.50 | 50.87 | 63510 | 31352.06 | 5.05% |
| 2025-10-13 | 44.99 | 46.86 | 0.88 | 1.91% | 44.00 | 49.65 | 62756 | 29189.08 | 4.99% |
| 2025-10-10 | 42.67 | 45.98 | 3.10 | 7.23% | 42.32 | 45.99 | 32027 | 14158.49 | 2.55% |
| 2025-10-09 | 42.50 | 42.88 | 1.10 | 2.63% | 41.03 | 43.28 | 34878 | 14858.43 | 2.77% |
| 2025-09-30 | 41.53 | 41.78 | 0.48 | 1.16% | 40.58 | 43.38 | 35814 | 14943.28 | 2.85% |
| 2025-09-29 | 38.36 | 41.30 | 2.96 | 7.72% | 38.36 | 41.36 | 30313 | 12124.76 | 2.41% |
| 2025-09-26 | 38.38 | 38.34 | -0.06 | -0.16% | 37.32 | 38.68 | 15654 | 5978.92 | 1.25% |
| 2025-09-25 | 39.07 | 38.40 | -0.50 | -1.29% | 38.08 | 39.16 | 16802 | 6463.71 | 1.34% |
| 2025-09-24 | 38.01 | 38.90 | 0.75 | 1.97% | 37.30 | 39.45 | 23332 | 9036.67 | 1.86% |
| 2025-09-23 | 38.17 | 38.15 | -0.14 | -0.37% | 37.04 | 38.85 | 28440 | 10776.75 | 2.26% |
| 2025-09-22 | 36.22 | 38.29 | 2.06 | 5.69% | 35.90 | 38.29 | 26676 | 9986.82 | 2.12% |
| 2025-09-19 | 35.58 | 36.23 | 0.65 | 1.83% | 35.49 | 36.87 | 23414 | 8476.40 | 1.86% |
| 2025-09-18 | 36.05 | 35.58 | -0.07 | -0.20% | 35.18 | 36.32 | 17810 | 6367.12 | 1.42% |
| 2025-09-17 | 35.96 | 35.65 | -0.30 | -0.83% | 35.28 | 37.11 | 31962 | 11556.61 | 2.54% |
| 2025-09-16 | 34.46 | 35.95 | 1.45 | 4.20% | 34.10 | 36.00 | 24760 | 8672.38 | 1.97% |
| 2025-09-15 | 34.30 | 34.50 | 0.50 | 1.47% | 33.50 | 34.89 | 21091 | 7247.87 | 1.68% |
| 2025-09-12 | 33.83 | 34.00 | 0.20 | 0.59% | 33.60 | 34.35 | 19850 | 6749.43 | 1.58% |
| 2025-09-11 | 33.22 | 33.80 | 0.60 | 1.81% | 32.92 | 34.52 | 22652 | 7662.42 | 1.80% |
| 2025-09-10 | 32.84 | 33.20 | 0.15 | 0.45% | 32.82 | 33.76 | 11849 | 3948.22 | 0.94% |
| 2025-09-09 | 33.11 | 33.05 | -0.54 | -1.61% | 32.86 | 33.88 | 16497 | 5509.52 | 1.31% |
| 2025-09-08 | 32.55 | 33.59 | 0.88 | 2.69% | 32.55 | 33.62 | 23564 | 7837.95 | 1.87% |
| 2025-09-05 | 30.73 | 32.71 | 2.15 | 7.04% | 30.16 | 33.08 | 26373 | 8391.77 | 2.10% |
| 2025-09-04 | 31.04 | 30.56 | -0.31 | -1.00% | 30.43 | 31.31 | 18527 | 5706.55 | 1.47% |
| 2025-09-03 | 30.99 | 30.87 | -0.19 | -0.61% | 30.40 | 31.40 | 24134 | 7466.62 | 1.92% |
| 2025-09-02 | 32.59 | 31.06 | -1.53 | -4.69% | 30.83 | 32.78 | 34931 | 11014.18 | 2.78% |
| 2025-09-01 | 32.52 | 32.59 | -0.13 | -0.40% | 32.27 | 33.39 | 26472 | 8690.07 | 2.11% |
| 2025-08-29 | 32.88 | 32.72 | -0.22 | -0.67% | 32.03 | 33.00 | 16606 | 5401.90 | 1.32% |
| 2025-08-28 | 32.45 | 32.94 | 0.04 | 0.12% | 31.87 | 33.14 | 24411 | 7930.76 | 1.94% |
| 2025-08-27 | 33.54 | 32.90 | -0.93 | -2.75% | 32.71 | 34.29 | 29559 | 9889.26 | 2.35% |
| 2025-08-26 | 34.66 | 33.83 | -0.23 | -0.68% | 33.19 | 35.00 | 36671 | 12495.48 | 2.92% |
| 2025-08-25 | 33.34 | 34.06 | 0.57 | 1.70% | 33.20 | 34.74 | 41462 | 14061.21 | 3.30% |
| 2025-08-22 | 31.92 | 33.49 | 2.00 | 6.35% | 31.50 | 34.19 | 53982 | 18070.89 | 4.29% |
| 2025-08-21 | 29.80 | 31.49 | 1.59 | 5.32% | 29.50 | 32.50 | 47951 | 14946.35 | 3.81% |
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。
