| 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 | 54.89 | 55.70 | 1.84 | 3.42% | 53.73 | 57.38 | 99171 | 54647.04 | 4.24% | 0.00 |
| 2026-03-24 | 51.01 | 53.86 | 3.86 | 7.72% | 50.40 | 53.94 | 73819 | 38643.64 | 3.16% | 0.00 |
| 2026-03-23 | 51.04 | 50.00 | -1.75 | -3.38% | 49.50 | 52.13 | 58708 | 29864.89 | 2.51% | 0.00 |
| 2026-03-20 | 52.49 | 51.75 | -0.70 | -1.33% | 51.66 | 53.80 | 34644 | 18264.83 | 1.48% | 0.00 |
| 2026-03-19 | 53.10 | 52.45 | -1.39 | -2.58% | 52.00 | 53.73 | 40951 | 21648.25 | 1.75% | 0.00 |
| 2026-03-18 | 54.24 | 53.84 | -0.33 | -0.61% | 53.60 | 54.58 | 30534 | 16506.51 | 1.31% | 4.00 |
| 2026-03-17 | 54.59 | 54.17 | -0.11 | -0.20% | 53.86 | 55.70 | 43135 | 23628.11 | 1.85% | 0.00 |
| 2026-03-16 | 53.34 | 54.28 | 1.20 | 2.26% | 53.08 | 54.77 | 52943 | 28594.79 | 2.27% | 0.00 |
| 2026-03-13 | 54.80 | 53.08 | -1.80 | -3.28% | 52.12 | 55.15 | 73892 | 39410.11 | 3.16% | 0.00 |
| 2026-03-12 | 56.09 | 54.88 | -1.22 | -2.17% | 54.57 | 56.20 | 44693 | 24616.87 | 1.91% | 2.00 |
| 2026-03-11 | 56.61 | 56.10 | -0.50 | -0.88% | 55.91 | 56.88 | 34342 | 19370.95 | 1.47% | 0.00 |
| 2026-03-10 | 56.43 | 56.60 | 0.89 | 1.60% | 56.10 | 57.55 | 38025 | 21539.94 | 1.63% | 0.00 |
| 2026-03-09 | 55.65 | 55.71 | -1.28 | -2.25% | 54.81 | 56.66 | 53522 | 29699.87 | 2.29% | 0.00 |
| 2026-03-06 | 55.44 | 56.99 | 1.29 | 2.32% | 55.00 | 57.14 | 44757 | 25333.38 | 1.92% | 0.00 |
| 2026-03-05 | 56.08 | 55.70 | 0.15 | 0.27% | 54.92 | 56.30 | 54898 | 30488.14 | 2.35% | 0.00 |
| 2026-03-04 | 54.50 | 55.55 | 0.44 | 0.80% | 54.50 | 56.00 | 71273 | 39463.05 | 3.05% | 0.00 |
| 2026-03-03 | 58.00 | 55.11 | -2.49 | -4.32% | 54.97 | 58.47 | 108029 | 61073.66 | 4.63% | 0.00 |
| 2026-03-02 | 64.68 | 57.60 | -7.97 | -12.15% | 56.60 | 64.95 | 202646 | 120637.93 | 8.68% | 0.00 |
| 2026-02-27 | 65.15 | 65.57 | 0.01 | 0.02% | 64.91 | 66.30 | 31557 | 20693.92 | 1.35% | 5.00 |
| 2026-02-26 | 66.18 | 65.56 | -0.74 | -1.12% | 64.80 | 66.26 | 45392 | 29676.14 | 1.94% | 1.00 |
| 2026-02-25 | 67.47 | 66.30 | -1.20 | -1.78% | 66.05 | 67.70 | 36547 | 24393.68 | 1.57% | 0.00 |
| 2026-02-24 | 67.20 | 67.50 | 1.08 | 1.63% | 66.33 | 68.27 | 34090 | 22937.15 | 1.46% | 0.00 |
| 2026-02-13 | 66.00 | 66.42 | 0.23 | 0.35% | 65.70 | 67.87 | 37620 | 25160.82 | 1.61% | 0.00 |
| 2026-02-12 | 66.16 | 66.19 | -0.25 | -0.38% | 63.80 | 66.99 | 49826 | 32665.84 | 2.13% | 0.00 |
| 2026-02-11 | 68.43 | 66.44 | -2.33 | -3.39% | 66.19 | 68.60 | 45112 | 30286.06 | 1.93% | 0.00 |
| 2026-02-10 | 65.88 | 68.77 | 2.93 | 4.45% | 65.66 | 69.44 | 75379 | 51072.81 | 3.23% | 0.00 |
| 2026-02-09 | 65.72 | 65.84 | 0.48 | 0.73% | 65.20 | 66.50 | 38097 | 25088.88 | 1.63% | 0.00 |
| 2026-02-06 | 66.00 | 65.36 | -0.97 | -1.46% | 65.29 | 66.44 | 40714 | 26809.06 | 1.74% | 0.00 |
| 2026-02-05 | 66.20 | 66.33 | 0.21 | 0.32% | 65.66 | 66.55 | 32334 | 21401.68 | 1.38% | 0.00 |
| 2026-02-04 | 67.00 | 66.12 | -1.21 | -1.80% | 64.94 | 67.50 | 57131 | 37674.09 | 2.45% | 0.00 |
| 2026-02-03 | 67.32 | 67.33 | 0.96 | 1.45% | 66.99 | 68.10 | 47178 | 31831.13 | 2.02% | 0.00 |
| 2026-02-02 | 67.20 | 66.37 | -1.12 | -1.66% | 66.36 | 69.35 | 50812 | 34455.41 | 2.18% | 0.00 |
| 2026-01-30 | 67.85 | 67.49 | -0.39 | -0.57% | 67.18 | 68.76 | 56237 | 38238.91 | 2.41% | 0.00 |
| 2026-01-29 | 67.77 | 67.88 | -0.02 | -0.03% | 66.60 | 68.94 | 52471 | 35717.77 | 2.25% | 0.00 |
| 2026-01-28 | 69.73 | 67.90 | -1.81 | -2.60% | 67.40 | 70.15 | 64766 | 44196.10 | 2.77% | 0.00 |
| 2026-01-27 | 71.00 | 69.71 | -0.89 | -1.26% | 68.82 | 71.00 | 53629 | 37333.34 | 2.30% | 0.00 |
| 2026-01-26 | 73.06 | 70.60 | -2.60 | -3.55% | 70.11 | 74.50 | 87680 | 62727.68 | 3.76% | 0.00 |
| 2026-01-23 | 73.08 | 73.20 | 0.63 | 0.87% | 72.88 | 74.86 | 64963 | 47878.12 | 2.78% | 0.00 |
| 2026-01-22 | 73.90 | 72.57 | -1.33 | -1.80% | 72.28 | 74.38 | 55623 | 40624.10 | 2.38% | 0.00 |
| 2026-01-21 | 74.20 | 73.90 | -1.28 | -1.70% | 73.41 | 75.80 | 63933 | 47589.07 | 2.74% | 0.00 |
| 2026-01-20 | 79.40 | 75.18 | -4.35 | -5.47% | 74.03 | 79.86 | 91901 | 69912.27 | 3.94% | 0.00 |
| 2026-01-19 | 81.04 | 79.53 | -1.94 | -2.38% | 78.80 | 81.43 | 69150 | 55067.29 | 2.96% | 0.00 |
| 2026-01-16 | 83.01 | 81.47 | -2.13 | -2.55% | 81.17 | 85.50 | 65958 | 54222.31 | 2.82% | 0.00 |
| 2026-01-15 | 82.49 | 83.60 | -0.55 | -0.65% | 82.49 | 84.40 | 61243 | 50957.90 | 2.62% | 0.00 |
| 2026-01-14 | 84.55 | 84.15 | 0.66 | 0.79% | 82.59 | 86.90 | 134278 | 113245.51 | 5.75% | 4.00 |
| 2026-01-13 | 81.88 | 83.49 | 1.99 | 2.44% | 81.41 | 85.50 | 100320 | 83532.36 | 4.30% | 0.00 |
| 2026-01-12 | 81.24 | 81.50 | 0.26 | 0.32% | 79.30 | 82.63 | 96257 | 77638.99 | 4.12% | 0.00 |
| 2026-01-09 | 80.60 | 81.24 | 0.68 | 0.84% | 79.65 | 81.44 | 72882 | 58755.81 | 3.12% | 0.00 |
| 2026-01-08 | 78.58 | 80.56 | 2.02 | 2.57% | 77.80 | 82.28 | 108246 | 87175.06 | 4.64% | 1.00 |
| 2026-01-07 | 72.00 | 78.54 | 6.24 | 8.63% | 71.45 | 82.63 | 159574 | 123612.33 | 6.83% | 0.00 |
| 2026-01-06 | 73.47 | 72.30 | -1.13 | -1.54% | 71.80 | 74.35 | 60188 | 43803.43 | 2.58% | 0.00 |
| 2026-01-05 | 70.00 | 73.43 | 3.02 | 4.29% | 69.82 | 74.27 | 65704 | 47728.38 | 2.81% | 0.00 |
| 2025-12-31 | 71.34 | 70.41 | -0.95 | -1.33% | 70.11 | 72.24 | 43380 | 30730.88 | 1.86% | 0.00 |
| 2025-12-30 | 71.64 | 71.36 | -0.57 | -0.79% | 70.87 | 72.23 | 39693 | 28399.11 | 1.70% | 0.00 |
| 2025-12-29 | 74.25 | 71.93 | -3.15 | -4.20% | 71.74 | 74.42 | 66778 | 48455.63 | 2.86% | 0.00 |
| 2025-12-26 | 77.49 | 75.08 | -1.52 | -1.98% | 74.58 | 77.96 | 57713 | 43850.73 | 2.47% | 0.00 |
| 2025-12-25 | 75.00 | 76.60 | 1.47 | 1.96% | 74.90 | 77.72 | 57318 | 43902.28 | 2.45% | 0.00 |
| 2025-12-24 | 74.97 | 75.13 | 0.13 | 0.17% | 74.51 | 75.80 | 45567 | 34230.74 | 1.95% | 0.00 |
| 2025-12-23 | 73.34 | 75.00 | 1.76 | 2.40% | 73.34 | 75.90 | 79055 | 59284.03 | 3.39% | 0.00 |
| 2025-12-22 | 73.40 | 73.24 | -0.90 | -1.21% | 72.86 | 74.78 | 67629 | 49834.27 | 2.90% | 0.00 |
| 2025-12-19 | 72.61 | 74.14 | 1.55 | 2.14% | 72.01 | 75.00 | 81682 | 60313.37 | 3.50% | 0.00 |
| 2025-12-18 | 76.20 | 72.59 | 1.61 | 2.27% | 72.49 | 79.87 | 164483 | 124618.14 | 7.04% | 0.00 |
| 2025-12-17 | 68.68 | 70.98 | 1.92 | 2.78% | 67.40 | 71.36 | 74850 | 52141.91 | 3.21% | 0.00 |
| 2025-12-16 | 66.31 | 69.06 | 3.04 | 4.60% | 66.31 | 69.98 | 82353 | 56628.20 | 3.53% | 0.00 |
| 2025-12-15 | 67.35 | 66.02 | -1.09 | -1.62% | 66.02 | 67.78 | 38841 | 25941.25 | 1.66% | 0.00 |
| 2025-12-12 | 69.29 | 67.11 | -2.24 | -3.23% | 65.69 | 69.63 | 74128 | 49734.63 | 3.17% | 0.00 |
| 2025-12-11 | 68.08 | 69.35 | 0.02 | 0.03% | 67.60 | 70.56 | 70264 | 48567.75 | 3.01% | 0.00 |
| 2025-12-10 | 69.96 | 69.33 | -0.57 | -0.82% | 68.60 | 70.38 | 36800 | 25516.33 | 1.58% | 0.00 |
| 2025-12-09 | 70.46 | 69.90 | -0.85 | -1.20% | 69.81 | 71.56 | 32317 | 22766.04 | 1.38% | 0.00 |
| 2025-12-08 | 70.65 | 70.75 | 0.50 | 0.71% | 69.70 | 71.23 | 43988 | 30996.29 | 1.88% | 0.00 |
| 2025-12-05 | 65.66 | 70.25 | 4.65 | 7.09% | 64.48 | 70.50 | 86511 | 59164.11 | 3.70% | 2.00 |
| 2025-12-04 | 66.55 | 65.60 | -1.38 | -2.06% | 65.05 | 66.88 | 38671 | 25479.65 | 1.66% | 0.00 |
| 2025-12-03 | 67.38 | 66.98 | -0.38 | -0.56% | 64.50 | 67.78 | 45893 | 30344.39 | 1.97% | 0.00 |
| 2025-12-02 | 69.04 | 67.36 | -2.02 | -2.91% | 67.26 | 69.38 | 34619 | 23573.13 | 1.48% | 0.00 |
| 2025-12-01 | 67.25 | 69.38 | 1.71 | 2.53% | 66.93 | 69.98 | 60622 | 41626.17 | 2.60% | 0.00 |
| 2025-11-28 | 67.11 | 67.67 | 0.59 | 0.88% | 66.34 | 68.15 | 36597 | 24662.66 | 1.57% | 0.00 |
| 2025-11-27 | 66.18 | 67.08 | 0.90 | 1.36% | 65.90 | 68.20 | 53475 | 36119.30 | 2.29% | 0.00 |
| 2025-11-26 | 65.76 | 66.18 | 0.43 | 0.65% | 65.50 | 67.40 | 35949 | 23925.51 | 1.54% | 0.00 |
| 2025-11-25 | 66.79 | 65.75 | -1.00 | -1.50% | 65.70 | 67.85 | 51533 | 34319.96 | 2.21% | 0.00 |
| 2025-11-24 | 66.64 | 66.75 | 0.40 | 0.60% | 66.15 | 67.85 | 35990 | 24093.46 | 1.54% | 0.00 |
福瑞医科(300049)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。
