| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 49.02 | 48.55 | -0.29 | -0.59% | 48.29 | 51.07 | 87026 | 42863.85 | 3.73% | 0.00 |
| 2025-08-13 | 49.11 | 48.84 | -0.37 | -0.75% | 47.98 | 49.49 | 72624 | 35421.75 | 3.11% | 0.00 |
| 2025-08-12 | 49.16 | 49.21 | 0.31 | 0.63% | 48.51 | 50.28 | 67056 | 33026.13 | 2.87% | 0.00 |
| 2025-08-11 | 48.31 | 48.90 | 0.74 | 1.54% | 47.80 | 50.39 | 91460 | 45116.19 | 3.92% | 16.00 |
| 2025-08-08 | 48.78 | 48.16 | -0.82 | -1.67% | 47.80 | 49.39 | 77434 | 37616.34 | 3.32% | 0.00 |
| 2025-08-07 | 46.03 | 48.98 | 3.23 | 7.06% | 45.91 | 49.44 | 136161 | 65832.22 | 5.83% | 1.00 |
| 2025-08-06 | 44.05 | 45.75 | 1.97 | 4.50% | 43.57 | 46.20 | 99076 | 44280.75 | 4.24% | 2.00 |
| 2025-08-05 | 44.00 | 43.78 | -0.05 | -0.11% | 43.05 | 44.18 | 51554 | 22428.75 | 2.21% | 0.00 |
| 2025-08-04 | 43.45 | 43.83 | 0.12 | 0.27% | 42.91 | 44.15 | 65729 | 28629.65 | 2.81% | 0.00 |
| 2025-08-01 | 45.19 | 43.71 | -1.11 | -2.48% | 43.43 | 46.47 | 106217 | 47726.82 | 4.55% | 0.00 |
| 2025-07-31 | 43.40 | 44.82 | 1.28 | 2.94% | 43.30 | 45.82 | 102676 | 45900.86 | 4.40% | 0.00 |
| 2025-07-30 | 43.78 | 43.54 | -0.68 | -1.54% | 42.30 | 44.09 | 84999 | 36728.28 | 3.64% | 0.00 |
| 2025-07-29 | 44.40 | 44.22 | -0.53 | -1.18% | 43.61 | 44.80 | 76783 | 33888.14 | 3.29% | 6.00 |
| 2025-07-28 | 43.27 | 44.75 | 1.59 | 3.68% | 42.35 | 44.79 | 104271 | 45584.17 | 4.47% | 1.00 |
| 2025-07-25 | 42.00 | 43.16 | 1.19 | 2.84% | 41.55 | 44.40 | 103343 | 44901.23 | 4.43% | 0.00 |
| 2025-07-24 | 41.86 | 41.97 | 0.02 | 0.05% | 41.28 | 42.26 | 74212 | 30923.73 | 3.18% | 2.00 |
| 2025-07-23 | 41.04 | 41.95 | 0.64 | 1.55% | 40.51 | 42.39 | 89541 | 37308.68 | 3.83% | 0.00 |
| 2025-07-22 | 39.72 | 41.31 | 1.22 | 3.04% | 39.70 | 42.76 | 122794 | 51159.62 | 5.26% | 0.00 |
| 2025-07-21 | 40.31 | 40.09 | -0.47 | -1.16% | 39.28 | 41.08 | 94961 | 37925.64 | 4.07% | 0.00 |
| 2025-07-18 | 40.38 | 40.56 | -0.04 | -0.10% | 40.10 | 40.95 | 86225 | 34939.26 | 3.69% | 0.00 |
| 2025-07-17 | 40.20 | 40.60 | 0.57 | 1.42% | 39.71 | 40.88 | 139130 | 56140.32 | 5.96% | 0.00 |
| 2025-07-16 | 36.63 | 40.03 | 3.49 | 9.55% | 36.35 | 40.44 | 209829 | 82281.76 | 8.99% | 0.00 |
| 2025-07-15 | 36.51 | 36.54 | -0.63 | -1.69% | 35.33 | 37.17 | 140896 | 50908.20 | 6.03% | 0.00 |
| 2025-07-14 | 37.90 | 37.17 | -0.76 | -2.00% | 36.60 | 38.20 | 90923 | 34018.71 | 3.89% | 0.00 |
| 2025-07-11 | 37.69 | 37.93 | 0.28 | 0.74% | 37.18 | 38.38 | 146107 | 55427.19 | 6.26% | 0.00 |
| 2025-07-10 | 36.81 | 37.65 | 0.65 | 1.76% | 36.06 | 38.27 | 208775 | 78075.61 | 8.94% | 0.00 |
| 2025-07-09 | 32.38 | 37.00 | 4.72 | 14.62% | 32.24 | 37.15 | 285475 | 101044.61 | 12.23% | 0.00 |
| 2025-07-08 | 32.11 | 32.28 | 0.17 | 0.53% | 31.85 | 32.55 | 43867 | 14134.08 | 1.88% | 0.00 |
| 2025-07-07 | 31.30 | 32.11 | 0.72 | 2.29% | 31.22 | 33.05 | 73170 | 23713.09 | 3.13% | 0.00 |
| 2025-07-04 | 31.75 | 31.39 | -0.34 | -1.07% | 31.31 | 31.90 | 33364 | 10521.97 | 1.43% | 0.00 |
| 2025-07-03 | 31.84 | 31.73 | -0.17 | -0.53% | 31.41 | 32.20 | 34257 | 10882.06 | 1.47% | 0.00 |
| 2025-07-02 | 32.26 | 31.90 | -0.42 | -1.30% | 31.60 | 32.73 | 47764 | 15325.90 | 2.05% | 0.00 |
| 2025-07-01 | 32.33 | 32.32 | -0.11 | -0.34% | 32.03 | 32.75 | 61045 | 19850.14 | 2.61% | 0.00 |
| 2025-06-30 | 31.19 | 32.43 | 1.25 | 4.01% | 30.93 | 32.46 | 62953 | 19971.97 | 2.70% | 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。
