| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-03 | 28.48 | 29.77 | 0.85 | 2.94% | 28.48 | 29.86 | 17987 | 5270.90 | 1.43% |
| 2025-04-02 | 28.58 | 28.92 | 0.30 | 1.05% | 28.24 | 29.50 | 24181 | 6961.69 | 1.92% |
| 2025-04-01 | 29.00 | 28.62 | -0.38 | -1.31% | 28.49 | 29.33 | 19090 | 5510.72 | 1.52% |
| 2025-03-31 | 30.24 | 29.00 | -1.00 | -3.33% | 28.17 | 30.24 | 23413 | 6808.58 | 1.86% |
| 2025-03-28 | 29.68 | 30.00 | 0.80 | 2.74% | 28.28 | 30.10 | 25924 | 7595.21 | 2.06% |
| 2025-03-27 | 29.61 | 29.20 | -0.75 | -2.50% | 29.20 | 31.13 | 40600 | 12226.30 | 3.23% |
| 2025-03-26 | 29.66 | 29.95 | -0.63 | -2.06% | 29.08 | 30.56 | 27614 | 8221.77 | 2.20% |
| 2025-03-25 | 29.50 | 30.58 | 1.08 | 3.66% | 28.80 | 30.69 | 33247 | 9941.26 | 2.64% |
| 2025-03-24 | 28.28 | 29.50 | 0.67 | 2.32% | 28.14 | 30.15 | 39396 | 11426.58 | 3.13% |
| 2025-03-21 | 27.35 | 28.83 | 1.98 | 7.37% | 26.25 | 29.49 | 39192 | 10856.88 | 3.12% |
| 2025-03-20 | 27.01 | 26.85 | 0.03 | 0.11% | 26.77 | 27.50 | 16801 | 4561.36 | 1.34% |
| 2025-03-19 | 26.88 | 26.82 | -0.26 | -0.96% | 26.38 | 27.38 | 15961 | 4267.24 | 1.27% |
| 2025-03-18 | 26.99 | 27.08 | -0.02 | -0.07% | 26.38 | 27.80 | 24595 | 6639.40 | 1.96% |
| 2025-03-17 | 25.89 | 27.10 | 1.21 | 4.67% | 25.50 | 27.40 | 37880 | 10148.32 | 3.01% |
| 2025-03-14 | 26.06 | 25.89 | -0.47 | -1.78% | 25.43 | 27.00 | 30563 | 7933.72 | 2.43% |
| 2025-03-13 | 25.25 | 26.36 | 0.43 | 1.66% | 25.25 | 27.50 | 53141 | 14088.44 | 4.23% |
| 2025-03-12 | 23.91 | 25.93 | 2.05 | 8.58% | 23.66 | 26.27 | 52802 | 13229.63 | 4.20% |
| 2025-03-11 | 24.50 | 23.88 | -0.95 | -3.83% | 22.79 | 24.57 | 46651 | 11067.36 | 3.71% |
| 2025-03-10 | 22.91 | 24.83 | 2.26 | 10.01% | 22.36 | 24.83 | 53401 | 12595.66 | 4.25% |
| 2025-03-07 | 20.96 | 22.57 | 1.81 | 8.72% | 20.75 | 22.57 | 60923 | 13306.85 | 4.85% |
| 2025-03-06 | 20.56 | 20.76 | 0.23 | 1.12% | 20.55 | 21.30 | 22624 | 4734.52 | 1.80% |
| 2025-03-05 | 20.68 | 20.53 | -0.36 | -1.72% | 20.38 | 20.99 | 13092 | 2694.01 | 1.04% |
| 2025-03-04 | 20.48 | 20.89 | 0.27 | 1.31% | 20.48 | 21.17 | 15325 | 3199.36 | 1.22% |
| 2025-03-03 | 21.00 | 20.62 | -0.60 | -2.83% | 20.56 | 21.82 | 27263 | 5798.78 | 2.17% |
| 2025-02-28 | 21.39 | 21.22 | -0.17 | -0.79% | 20.94 | 22.14 | 49536 | 10654.14 | 3.94% |
| 2025-02-27 | 20.57 | 21.39 | 0.82 | 3.99% | 20.44 | 21.48 | 27611 | 5777.72 | 2.20% |
| 2025-02-26 | 20.68 | 20.57 | -0.14 | -0.68% | 20.53 | 20.94 | 15572 | 3221.48 | 1.24% |
| 2025-02-25 | 20.80 | 20.71 | -0.08 | -0.38% | 20.62 | 20.92 | 14429 | 2993.60 | 1.15% |
| 2025-02-24 | 20.80 | 20.79 | -0.11 | -0.53% | 20.75 | 21.15 | 14206 | 2968.65 | 1.13% |
| 2025-02-21 | 20.99 | 20.90 | 0.01 | 0.05% | 20.65 | 21.20 | 14279 | 2979.80 | 1.14% |
| 2025-02-20 | 21.10 | 20.89 | -0.01 | -0.05% | 20.60 | 21.10 | 12221 | 2542.29 | 0.97% |
| 2025-02-19 | 20.63 | 20.90 | 0.01 | 0.05% | 20.63 | 21.35 | 18935 | 3986.46 | 1.51% |
| 2025-02-18 | 20.79 | 20.89 | 0.30 | 1.46% | 20.40 | 21.19 | 18365 | 3815.95 | 1.46% |
| 2025-02-17 | 20.72 | 20.59 | -0.03 | -0.15% | 20.48 | 21.00 | 11792 | 2442.68 | 0.94% |
| 2025-02-14 | 20.96 | 20.62 | -0.23 | -1.10% | 20.55 | 21.07 | 9868 | 2044.57 | 0.78% |
| 2025-02-13 | 21.27 | 20.85 | -0.42 | -1.97% | 20.81 | 21.27 | 9229 | 1942.02 | 0.73% |
| 2025-02-12 | 21.57 | 21.27 | -0.31 | -1.44% | 21.11 | 21.65 | 13024 | 2777.47 | 1.04% |
| 2025-02-11 | 21.98 | 21.58 | 0.06 | 0.28% | 20.58 | 22.28 | 32855 | 7003.63 | 2.61% |
| 2025-02-10 | 20.43 | 21.52 | 1.13 | 5.54% | 20.31 | 21.98 | 29615 | 6280.67 | 2.36% |
| 2025-02-07 | 20.38 | 20.39 | -0.04 | -0.20% | 20.16 | 20.60 | 8529 | 1734.90 | 0.68% |
| 2025-02-06 | 20.24 | 20.43 | 0.18 | 0.89% | 19.95 | 20.53 | 5556 | 1124.23 | 0.44% |
| 2025-02-05 | 20.30 | 20.25 | 0.15 | 0.75% | 20.03 | 20.31 | 4364 | 880.97 | 0.35% |
| 2025-01-27 | 20.21 | 20.10 | -0.06 | -0.30% | 20.08 | 20.76 | 7237 | 1476.62 | 0.58% |
| 2025-01-24 | 20.01 | 20.16 | -0.03 | -0.15% | 19.80 | 20.49 | 8142 | 1637.55 | 0.65% |
| 2025-01-23 | 20.37 | 20.19 | -0.08 | -0.39% | 20.00 | 20.65 | 8042 | 1632.88 | 0.64% |
| 2025-01-22 | 20.90 | 20.27 | -0.24 | -1.17% | 19.83 | 20.90 | 10091 | 2056.47 | 0.80% |
| 2025-01-21 | 21.47 | 20.51 | -0.79 | -3.71% | 20.31 | 21.47 | 14772 | 3047.33 | 1.17% |
| 2025-01-20 | 21.40 | 21.30 | 0.05 | 0.24% | 20.84 | 21.75 | 13020 | 2794.99 | 1.04% |
| 2025-01-17 | 21.01 | 21.25 | 0.24 | 1.14% | 20.58 | 21.38 | 8769 | 1852.32 | 0.70% |
| 2025-01-16 | 21.27 | 21.01 | -0.27 | -1.27% | 20.74 | 21.60 | 10227 | 2156.38 | 0.81% |
| 2025-01-15 | 21.76 | 21.28 | -0.48 | -2.21% | 21.10 | 21.76 | 13529 | 2889.51 | 1.08% |
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。
