| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 67.03 | 66.35 | -1.44 | -2.12% | 66.10 | 68.39 | 45589 | 30684.81 | 1.95% | 0.00 |
| 2025-11-20 | 69.85 | 67.79 | -2.11 | -3.02% | 67.40 | 70.39 | 49135 | 33604.85 | 2.10% | 0.00 |
| 2025-11-19 | 69.24 | 69.90 | 0.10 | 0.14% | 69.24 | 72.18 | 50223 | 35469.10 | 2.15% | 0.00 |
| 2025-11-18 | 68.49 | 69.80 | 1.65 | 2.42% | 67.71 | 71.32 | 69800 | 48632.38 | 2.99% | 0.00 |
| 2025-11-17 | 71.01 | 68.15 | -3.38 | -4.73% | 67.40 | 71.30 | 96781 | 66495.34 | 4.14% | 0.00 |
| 2025-11-14 | 72.55 | 71.53 | -1.42 | -1.95% | 71.53 | 73.80 | 57318 | 41520.80 | 2.45% | 0.00 |
| 2025-11-13 | 73.00 | 72.95 | -0.05 | -0.07% | 71.68 | 73.50 | 65600 | 47664.59 | 2.81% | 0.00 |
| 2025-11-12 | 76.99 | 73.00 | -3.28 | -4.30% | 71.70 | 78.15 | 113951 | 84819.68 | 4.88% | 0.00 |
| 2025-11-11 | 74.77 | 76.28 | -0.21 | -0.27% | 74.52 | 78.84 | 88740 | 68019.42 | 3.80% | 0.00 |
| 2025-11-10 | 78.00 | 76.49 | -1.36 | -1.75% | 76.16 | 82.52 | 138666 | 110105.02 | 5.94% | 2.00 |
| 2025-11-07 | 74.56 | 77.85 | 3.29 | 4.41% | 73.44 | 77.87 | 118154 | 89434.95 | 5.06% | 0.00 |
| 2025-11-06 | 71.60 | 74.56 | 3.09 | 4.32% | 70.80 | 74.88 | 85298 | 62528.48 | 3.65% | 5.00 |
| 2025-11-05 | 70.88 | 71.47 | -0.30 | -0.42% | 69.91 | 72.66 | 52609 | 37362.57 | 2.25% | 0.00 |
| 2025-11-04 | 73.27 | 71.77 | -2.31 | -3.12% | 71.60 | 74.28 | 55948 | 40408.90 | 2.40% | 0.00 |
| 2025-11-03 | 72.23 | 74.08 | 1.06 | 1.45% | 72.22 | 75.65 | 81929 | 60776.40 | 3.51% | 0.00 |
| 2025-10-31 | 70.24 | 73.02 | 2.77 | 3.94% | 69.24 | 73.57 | 89849 | 64745.80 | 3.85% | 0.00 |
| 2025-10-30 | 73.25 | 70.25 | -4.23 | -5.68% | 70.00 | 74.47 | 109678 | 78270.97 | 4.70% | 0.00 |
| 2025-10-29 | 73.80 | 74.48 | 4.35 | 6.20% | 70.23 | 76.94 | 150518 | 110376.70 | 6.45% | 0.00 |
| 2025-10-28 | 71.00 | 70.13 | -0.64 | -0.90% | 69.90 | 73.01 | 96884 | 69200.91 | 4.15% | 0.00 |
| 2025-10-27 | 68.78 | 70.77 | 3.40 | 5.05% | 68.78 | 71.56 | 108749 | 76572.80 | 4.66% | 0.00 |
| 2025-10-24 | 65.50 | 67.37 | 1.60 | 2.43% | 65.50 | 68.47 | 83528 | 56225.79 | 3.58% | 0.00 |
| 2025-10-23 | 66.13 | 65.77 | -0.73 | -1.10% | 64.11 | 67.69 | 61688 | 40266.88 | 2.64% | 0.00 |
| 2025-10-22 | 66.80 | 66.50 | -0.27 | -0.40% | 65.73 | 67.50 | 41969 | 27916.82 | 1.80% | 0.00 |
| 2025-10-21 | 66.61 | 66.77 | 0.22 | 0.33% | 66.28 | 67.26 | 39774 | 26543.53 | 1.70% | 0.00 |
| 2025-10-20 | 67.40 | 66.55 | 0.04 | 0.06% | 65.89 | 68.20 | 42124 | 28199.71 | 1.80% | 0.00 |
| 2025-10-17 | 67.99 | 66.51 | -1.69 | -2.48% | 66.51 | 68.68 | 57815 | 39081.95 | 2.48% | 0.00 |
| 2025-10-16 | 68.00 | 68.20 | -0.29 | -0.42% | 67.64 | 69.84 | 58582 | 40171.64 | 2.51% | 0.00 |
| 2025-10-15 | 68.00 | 68.49 | 2.38 | 3.60% | 65.98 | 69.40 | 76411 | 52106.84 | 3.27% | 0.00 |
| 2025-10-14 | 68.36 | 66.11 | -2.39 | -3.49% | 66.11 | 70.77 | 93407 | 63864.43 | 4.00% | 0.00 |
| 2025-10-13 | 65.11 | 68.50 | -0.34 | -0.49% | 65.11 | 69.55 | 92184 | 62633.50 | 3.95% | 0.00 |
| 2025-10-10 | 74.81 | 68.84 | -3.89 | -5.35% | 68.53 | 75.95 | 126530 | 89917.52 | 5.42% | 0.00 |
| 2025-10-09 | 74.03 | 72.73 | -1.67 | -2.24% | 72.58 | 75.18 | 91639 | 67278.41 | 3.92% | 0.00 |
| 2025-09-30 | 77.01 | 74.40 | -1.30 | -1.72% | 74.14 | 77.57 | 89097 | 66858.67 | 3.82% | 0.00 |
| 2025-09-29 | 75.53 | 75.70 | 0.10 | 0.13% | 75.00 | 76.30 | 66189 | 50018.70 | 2.83% | 0.00 |
| 2025-09-26 | 77.01 | 75.60 | -2.50 | -3.20% | 73.79 | 78.09 | 119395 | 90306.27 | 5.11% | 1.00 |
| 2025-09-25 | 78.04 | 78.10 | -0.63 | -0.80% | 78.01 | 80.68 | 100331 | 79424.27 | 4.30% | 0.00 |
| 2025-09-24 | 80.00 | 78.73 | -0.31 | -0.39% | 76.77 | 80.29 | 99917 | 78126.90 | 4.28% | 0.00 |
| 2025-09-23 | 80.12 | 79.04 | -1.16 | -1.45% | 77.06 | 81.20 | 110812 | 87479.53 | 4.75% | 0.00 |
| 2025-09-22 | 80.70 | 80.20 | -0.50 | -0.62% | 79.45 | 82.30 | 123634 | 99661.52 | 5.29% | 3.00 |
| 2025-09-19 | 87.00 | 80.70 | -5.10 | -5.94% | 79.68 | 88.54 | 246386 | 203734.81 | 10.55% | 2.00 |
| 2025-09-18 | 87.00 | 85.80 | -2.07 | -2.36% | 85.00 | 90.68 | 174872 | 153588.14 | 7.49% | 7.00 |
| 2025-09-17 | 87.00 | 87.87 | 2.03 | 2.36% | 84.89 | 89.19 | 169698 | 147324.72 | 7.27% | 25.00 |
| 2025-09-16 | 82.71 | 85.84 | 3.60 | 4.38% | 80.86 | 86.96 | 244094 | 203878.97 | 10.45% | 0.00 |
| 2025-09-15 | 70.60 | 82.24 | 13.71 | 20.01% | 69.02 | 82.24 | 252847 | 190353.08 | 10.83% | 2.00 |
| 2025-09-12 | 69.50 | 68.53 | -0.69 | -1.00% | 68.33 | 70.20 | 145480 | 100523.84 | 6.23% | 6.00 |
| 2025-09-11 | 63.90 | 69.22 | 4.25 | 6.54% | 62.11 | 71.98 | 219410 | 149178.22 | 9.40% | 0.00 |
| 2025-09-10 | 62.00 | 64.97 | 1.33 | 2.09% | 59.58 | 65.88 | 186803 | 118819.62 | 8.00% | 3.00 |
| 2025-09-09 | 65.79 | 63.64 | -0.27 | -0.42% | 62.50 | 67.56 | 243716 | 158678.41 | 10.44% | 0.00 |
| 2025-09-08 | 65.40 | 63.91 | -0.44 | -0.68% | 61.66 | 65.98 | 139349 | 89062.54 | 5.97% | 0.00 |
| 2025-09-05 | 64.37 | 64.35 | 0.64 | 1.00% | 63.00 | 66.56 | 149905 | 97009.36 | 6.42% | 0.00 |
| 2025-09-04 | 67.77 | 63.71 | -1.69 | -2.58% | 62.70 | 68.60 | 174289 | 113417.68 | 7.46% | 0.00 |
| 2025-09-03 | 63.66 | 65.40 | 2.41 | 3.83% | 62.60 | 67.35 | 191121 | 124983.66 | 8.18% | 2.00 |
| 2025-09-02 | 64.00 | 62.99 | -0.88 | -1.38% | 62.58 | 66.33 | 164558 | 105529.22 | 7.05% | 0.00 |
| 2025-09-01 | 65.01 | 63.87 | -1.13 | -1.74% | 63.72 | 66.50 | 166403 | 107861.86 | 7.13% | 0.00 |
| 2025-08-29 | 65.63 | 65.00 | -0.02 | -0.03% | 64.76 | 68.00 | 261228 | 172615.77 | 11.19% | 0.00 |
| 2025-08-28 | 57.61 | 65.02 | 8.65 | 15.35% | 57.61 | 67.64 | 460965 | 291544.91 | 19.74% | 0.10 |
| 2025-08-27 | 60.00 | 56.37 | -4.26 | -7.03% | 56.24 | 60.93 | 236826 | 139113.95 | 10.14% | 17.00 |
| 2025-08-26 | 63.10 | 60.63 | -2.57 | -4.07% | 60.60 | 63.57 | 192510 | 119000.66 | 8.24% | 0.00 |
| 2025-08-25 | 63.01 | 63.20 | -1.12 | -1.74% | 62.63 | 65.28 | 204098 | 129897.58 | 8.74% | 0.00 |
| 2025-08-22 | 67.50 | 64.32 | -3.68 | -5.41% | 63.40 | 68.80 | 273082 | 178784.05 | 11.70% | 0.00 |
| 2025-08-21 | 70.01 | 68.00 | -3.30 | -4.63% | 65.00 | 73.88 | 297094 | 201537.81 | 12.72% | 0.00 |
| 2025-08-20 | 72.23 | 71.30 | -0.93 | -1.29% | 66.00 | 77.77 | 498921 | 359142.22 | 21.37% | 15.00 |
| 2025-08-19 | 66.68 | 72.23 | 12.04 | 20.00% | 66.68 | 72.23 | 159353 | 112683.69 | 6.82% | 0.00 |
| 2025-08-18 | 55.17 | 60.19 | 10.03 | 20.00% | 55.17 | 60.19 | 207427 | 123209.93 | 8.88% | 3.00 |
| 2025-08-15 | 48.50 | 50.16 | 1.61 | 3.32% | 47.60 | 50.47 | 86037 | 42415.01 | 3.68% | 0.00 |
福瑞股份(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。
