| 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 | 8.68 | 8.75 | 0.06 | 0.69% | 8.62 | 8.81 | 124884 | 10907.94 | 4.32% | 0.00 |
| 2026-03-24 | 8.62 | 8.69 | 0.26 | 3.08% | 8.29 | 8.69 | 144363 | 12262.94 | 5.00% | 8.00 |
| 2026-03-23 | 8.68 | 8.43 | -0.47 | -5.28% | 8.40 | 8.87 | 189722 | 16316.54 | 6.57% | 50.00 |
| 2026-03-20 | 9.26 | 8.90 | -0.36 | -3.89% | 8.84 | 9.37 | 266189 | 24112.44 | 9.21% | 0.00 |
| 2026-03-19 | 9.99 | 9.26 | -0.67 | -6.75% | 9.22 | 10.31 | 362262 | 34572.76 | 12.54% | 13.00 |
| 2026-03-18 | 10.35 | 9.93 | -0.38 | -3.69% | 9.77 | 10.45 | 355751 | 35313.96 | 12.31% | 5.00 |
| 2026-03-17 | 10.06 | 10.31 | 0.20 | 1.98% | 10.06 | 11.11 | 478627 | 50188.03 | 16.56% | 1.00 |
| 2026-03-16 | 10.33 | 10.11 | -0.27 | -2.60% | 10.00 | 10.61 | 470683 | 48487.00 | 16.29% | 10.00 |
| 2026-03-13 | 9.63 | 10.38 | 0.73 | 7.56% | 9.61 | 11.09 | 589920 | 61991.21 | 20.42% | 0.00 |
| 2026-03-12 | 9.79 | 9.65 | -0.03 | -0.31% | 9.56 | 9.82 | 128258 | 12417.01 | 4.44% | 0.00 |
| 2026-03-11 | 9.78 | 9.68 | -0.07 | -0.72% | 9.58 | 9.78 | 110608 | 10682.89 | 3.83% | 0.00 |
| 2026-03-10 | 9.63 | 9.75 | -0.10 | -1.02% | 9.63 | 9.80 | 134859 | 13107.09 | 4.67% | 10.00 |
| 2026-03-09 | 10.05 | 9.85 | -0.07 | -0.71% | 9.78 | 10.18 | 178526 | 17743.92 | 6.18% | 0.00 |
| 2026-03-06 | 9.40 | 9.92 | 0.47 | 4.97% | 9.38 | 9.93 | 198492 | 19313.12 | 6.87% | 0.00 |
| 2026-03-05 | 9.79 | 9.45 | -0.17 | -1.77% | 9.35 | 9.81 | 176618 | 16742.66 | 6.11% | 0.00 |
| 2026-03-04 | 9.28 | 9.62 | 0.26 | 2.78% | 9.21 | 9.73 | 192796 | 18449.89 | 6.67% | 17032.53 |
| 2026-03-03 | 9.76 | 9.36 | -0.37 | -3.80% | 9.32 | 9.79 | 171439 | 16344.98 | 5.93% | 0.00 |
| 2026-03-02 | 9.92 | 9.73 | -0.33 | -3.28% | 9.62 | 10.00 | 243732 | 23804.53 | 8.43% | 0.00 |
| 2026-02-27 | 10.10 | 10.06 | 0.16 | 1.62% | 9.90 | 10.28 | 253204 | 25448.90 | 8.76% | 0.00 |
| 2026-02-26 | 10.20 | 9.90 | -0.16 | -1.59% | 9.82 | 10.60 | 354527 | 35789.20 | 12.27% | 1.00 |
| 2026-02-25 | 9.58 | 10.06 | 0.54 | 5.67% | 9.55 | 10.43 | 452045 | 45759.12 | 15.64% | 0.00 |
| 2026-02-24 | 9.30 | 9.52 | 0.38 | 4.16% | 9.19 | 9.55 | 126404 | 11937.02 | 4.37% | 2.00 |
| 2026-02-13 | 9.13 | 9.14 | 0.02 | 0.22% | 9.09 | 9.25 | 55562 | 5104.57 | 1.92% | 0.00 |
| 2026-02-12 | 9.31 | 9.12 | -0.21 | -2.25% | 9.10 | 9.36 | 80166 | 7372.57 | 2.77% | 0.00 |
| 2026-02-11 | 9.29 | 9.33 | 0.03 | 0.32% | 9.26 | 9.45 | 61685 | 5777.88 | 2.13% | 0.00 |
| 2026-02-10 | 9.35 | 9.30 | -0.04 | -0.43% | 9.25 | 9.39 | 66452 | 6193.81 | 2.30% | 0.00 |
| 2026-02-09 | 9.38 | 9.34 | 0.13 | 1.41% | 9.22 | 9.39 | 86317 | 8021.66 | 2.99% | 0.00 |
| 2026-02-06 | 9.15 | 9.21 | 0.05 | 0.55% | 9.06 | 9.38 | 125251 | 11633.16 | 4.33% | 0.00 |
| 2026-02-05 | 9.29 | 9.16 | -0.24 | -2.55% | 9.15 | 9.52 | 184629 | 17193.74 | 6.39% | 0.00 |
| 2026-02-04 | 9.65 | 9.40 | 0.09 | 0.97% | 9.38 | 9.97 | 327457 | 31350.53 | 11.33% | 0.00 |
| 2026-02-03 | 9.32 | 9.31 | 0.15 | 1.64% | 9.10 | 9.32 | 82041 | 7583.27 | 2.84% | 0.00 |
| 2026-02-02 | 9.45 | 9.16 | -0.32 | -3.38% | 9.15 | 9.45 | 126250 | 11717.60 | 4.37% | 0.00 |
| 2026-01-30 | 9.12 | 9.48 | 0.30 | 3.27% | 9.11 | 9.55 | 171876 | 16197.55 | 5.95% | 0.00 |
| 2026-01-29 | 9.23 | 9.18 | -0.11 | -1.18% | 9.11 | 9.40 | 82475 | 7618.47 | 2.85% | 0.00 |
| 2026-01-28 | 9.30 | 9.29 | -0.05 | -0.54% | 9.22 | 9.41 | 76164 | 7101.73 | 2.64% | 0.00 |
| 2026-01-27 | 9.37 | 9.34 | -0.06 | -0.64% | 9.13 | 9.40 | 90516 | 8382.71 | 3.13% | 0.00 |
| 2026-01-26 | 9.34 | 9.40 | 0.06 | 0.64% | 9.26 | 9.47 | 94307 | 8821.98 | 3.26% | 0.00 |
| 2026-01-23 | 9.28 | 9.34 | 0.00 | 0.00% | 9.23 | 9.35 | 72409 | 6726.85 | 2.51% | 2.00 |
| 2026-01-22 | 9.30 | 9.34 | 0.08 | 0.86% | 9.19 | 9.35 | 82265 | 7641.89 | 2.85% | 0.00 |
| 2026-01-21 | 9.20 | 9.26 | -0.04 | -0.43% | 9.10 | 9.26 | 87617 | 8049.63 | 3.03% | 0.00 |
| 2026-01-20 | 9.18 | 9.30 | 0.12 | 1.31% | 9.12 | 9.35 | 121419 | 11250.87 | 4.20% | 3.00 |
| 2026-01-19 | 9.00 | 9.18 | 0.18 | 2.00% | 8.91 | 9.20 | 110247 | 10025.44 | 3.82% | 3.00 |
| 2026-01-16 | 9.10 | 9.00 | -0.16 | -1.75% | 8.94 | 9.20 | 153117 | 13861.71 | 5.30% | 0.00 |
| 2026-01-15 | 8.83 | 9.16 | 0.29 | 3.27% | 8.78 | 9.57 | 246868 | 22702.90 | 8.54% | 0.00 |
| 2026-01-14 | 8.85 | 8.87 | 0.00 | 0.00% | 8.72 | 8.96 | 80375 | 7129.09 | 2.78% | 0.00 |
| 2026-01-13 | 8.81 | 8.87 | 0.06 | 0.68% | 8.73 | 9.01 | 83423 | 7413.34 | 2.89% | 3.00 |
| 2026-01-12 | 8.80 | 8.81 | 0.05 | 0.57% | 8.68 | 8.85 | 69018 | 6047.95 | 2.39% | 0.00 |
| 2026-01-09 | 8.67 | 8.76 | 0.07 | 0.81% | 8.62 | 8.76 | 59691 | 5187.03 | 2.07% | 1.00 |
| 2026-01-08 | 8.60 | 8.69 | 0.09 | 1.05% | 8.57 | 8.71 | 41802 | 3621.87 | 1.45% | 0.00 |
| 2026-01-07 | 8.73 | 8.60 | -0.10 | -1.15% | 8.56 | 8.74 | 46889 | 4038.56 | 1.62% | 0.00 |
| 2026-01-06 | 8.63 | 8.70 | 0.11 | 1.28% | 8.60 | 8.71 | 55923 | 4848.53 | 1.94% | 0.00 |
| 2026-01-05 | 8.51 | 8.59 | 0.08 | 0.94% | 8.51 | 8.61 | 46570 | 3992.10 | 1.61% | 0.00 |
| 2025-12-31 | 8.48 | 8.51 | 0.05 | 0.59% | 8.37 | 8.55 | 41134 | 3480.21 | 1.42% | 0.00 |
| 2025-12-30 | 8.51 | 8.46 | -0.07 | -0.82% | 8.44 | 8.61 | 52278 | 4449.76 | 1.81% | 0.00 |
| 2025-12-29 | 8.56 | 8.53 | -0.01 | -0.12% | 8.44 | 8.57 | 35099 | 2988.12 | 1.21% | 0.00 |
| 2025-12-26 | 8.64 | 8.54 | -0.12 | -1.39% | 8.52 | 8.70 | 45889 | 3954.47 | 1.59% | 0.00 |
| 2025-12-25 | 8.59 | 8.66 | 0.10 | 1.17% | 8.54 | 8.67 | 41939 | 3611.02 | 1.45% | 0.00 |
| 2025-12-24 | 8.55 | 8.56 | 0.02 | 0.23% | 8.46 | 8.59 | 38765 | 3314.49 | 1.34% | 0.00 |
| 2025-12-23 | 8.53 | 8.54 | 0.01 | 0.12% | 8.48 | 8.56 | 35677 | 3039.70 | 1.23% | 0.00 |
| 2025-12-22 | 8.53 | 8.53 | -0.09 | -1.04% | 8.43 | 8.58 | 66205 | 5639.07 | 2.29% | 0.00 |
| 2025-12-19 | 8.48 | 8.62 | 0.14 | 1.65% | 8.45 | 8.67 | 40137 | 3441.60 | 1.39% | 0.00 |
| 2025-12-18 | 8.30 | 8.48 | 0.11 | 1.31% | 8.28 | 8.52 | 41793 | 3536.08 | 1.45% | 0.00 |
| 2025-12-17 | 8.33 | 8.37 | 0.04 | 0.48% | 8.17 | 8.37 | 50369 | 4169.11 | 1.74% | 0.00 |
| 2025-12-16 | 8.46 | 8.33 | -0.18 | -2.12% | 8.29 | 8.47 | 50696 | 4233.14 | 1.75% | 0.00 |
| 2025-12-15 | 8.38 | 8.51 | 0.13 | 1.55% | 8.32 | 8.62 | 57909 | 4912.26 | 2.00% | 3.00 |
| 2025-12-12 | 8.43 | 8.38 | -0.09 | -1.06% | 8.36 | 8.57 | 47360 | 4008.82 | 1.64% | 0.00 |
| 2025-12-11 | 8.74 | 8.47 | -0.26 | -2.98% | 8.46 | 8.75 | 67893 | 5814.31 | 2.35% | 0.00 |
| 2025-12-10 | 8.79 | 8.73 | -0.08 | -0.91% | 8.69 | 8.81 | 38838 | 3396.97 | 1.34% | 0.00 |
| 2025-12-09 | 8.89 | 8.81 | -0.11 | -1.23% | 8.79 | 8.93 | 38260 | 3390.78 | 1.32% | 0.00 |
| 2025-12-08 | 8.92 | 8.92 | -0.01 | -0.11% | 8.91 | 9.01 | 46172 | 4136.02 | 1.60% | 0.00 |
| 2025-12-05 | 8.78 | 8.93 | 0.14 | 1.59% | 8.73 | 8.95 | 40358 | 3571.17 | 1.40% | 0.00 |
| 2025-12-04 | 8.92 | 8.79 | -0.19 | -2.12% | 8.78 | 8.99 | 47722 | 4218.72 | 1.65% | 0.00 |
| 2025-12-03 | 9.09 | 8.98 | -0.11 | -1.21% | 8.95 | 9.12 | 47649 | 4295.92 | 1.65% | 0.00 |
| 2025-12-02 | 9.03 | 9.09 | 0.03 | 0.33% | 8.98 | 9.13 | 39946 | 3619.33 | 1.38% | 0.00 |
| 2025-12-01 | 9.03 | 9.06 | 0.02 | 0.22% | 9.03 | 9.17 | 49460 | 4497.12 | 1.71% | 20.00 |
| 2025-11-28 | 8.94 | 9.04 | 0.10 | 1.12% | 8.87 | 9.05 | 40330 | 3625.35 | 1.40% | 0.00 |
| 2025-11-27 | 8.80 | 8.94 | 0.13 | 1.48% | 8.77 | 8.99 | 49033 | 4371.80 | 1.70% | 0.00 |
| 2025-11-26 | 9.00 | 8.81 | -0.16 | -1.78% | 8.80 | 9.01 | 57299 | 5091.52 | 1.98% | 0.00 |
| 2025-11-25 | 8.93 | 8.97 | 0.10 | 1.13% | 8.87 | 9.03 | 52556 | 4710.21 | 1.82% | 0.00 |
| 2025-11-24 | 8.83 | 8.87 | 0.15 | 1.72% | 8.70 | 8.95 | 78495 | 6932.52 | 2.72% | 0.00 |
富邦科技(300387)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。
