| 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 | 9.35 | 9.35 | -0.05 | -0.53% | 9.26 | 9.43 | 68726 | 6420.34 | 2.38% | 35.00 |
| 2025-10-24 | 9.38 | 9.40 | 0.05 | 0.53% | 9.30 | 9.46 | 58554 | 5490.51 | 2.03% | 0.00 |
| 2025-10-23 | 9.27 | 9.35 | 0.07 | 0.75% | 9.18 | 9.35 | 52842 | 4902.53 | 1.83% | 0.00 |
| 2025-10-22 | 9.25 | 9.28 | 0.03 | 0.32% | 9.21 | 9.35 | 53740 | 4991.59 | 1.86% | 3.00 |
| 2025-10-21 | 9.10 | 9.25 | 0.13 | 1.43% | 9.05 | 9.25 | 47885 | 4400.18 | 1.66% | 0.00 |
| 2025-10-20 | 9.06 | 9.12 | 0.15 | 1.67% | 8.98 | 9.14 | 49348 | 4483.36 | 1.71% | 12.00 |
| 2025-10-17 | 9.07 | 8.97 | -0.13 | -1.43% | 8.96 | 9.16 | 51424 | 4660.37 | 1.78% | 0.00 |
| 2025-10-16 | 9.23 | 9.10 | -0.13 | -1.41% | 9.06 | 9.25 | 55845 | 5087.76 | 1.93% | 0.00 |
| 2025-10-15 | 9.28 | 9.23 | -0.02 | -0.22% | 9.19 | 9.32 | 50850 | 4694.19 | 1.76% | 0.00 |
| 2025-10-14 | 9.24 | 9.25 | 0.02 | 0.22% | 9.21 | 9.34 | 73626 | 6821.66 | 2.55% | 0.00 |
| 2025-10-13 | 9.04 | 9.23 | 0.02 | 0.22% | 8.86 | 9.25 | 64285 | 5873.00 | 2.22% | 0.00 |
| 2025-10-10 | 9.11 | 9.21 | 0.09 | 0.99% | 9.04 | 9.24 | 72013 | 6625.38 | 2.49% | 0.00 |
| 2025-10-09 | 8.98 | 9.12 | 0.14 | 1.56% | 8.98 | 9.14 | 56643 | 5145.73 | 1.96% | 0.00 |
| 2025-09-30 | 8.98 | 8.98 | 0.04 | 0.45% | 8.90 | 9.01 | 32488 | 2910.65 | 1.12% | 0.00 |
| 2025-09-29 | 8.87 | 8.94 | 0.08 | 0.90% | 8.73 | 8.98 | 44994 | 3997.06 | 1.56% | 0.00 |
| 2025-09-26 | 8.77 | 8.86 | 0.06 | 0.68% | 8.70 | 8.96 | 50520 | 4485.23 | 1.75% | 0.00 |
| 2025-09-25 | 8.89 | 8.80 | -0.12 | -1.35% | 8.78 | 8.96 | 43875 | 3882.69 | 1.52% | 0.00 |
| 2025-09-24 | 8.82 | 8.92 | 0.08 | 0.90% | 8.75 | 8.95 | 53389 | 4744.83 | 1.85% | 0.00 |
| 2025-09-23 | 8.91 | 8.84 | -0.12 | -1.34% | 8.53 | 8.93 | 94949 | 8266.08 | 3.29% | 0.00 |
| 2025-09-22 | 9.18 | 8.96 | -0.14 | -1.54% | 8.91 | 9.18 | 80807 | 7286.38 | 2.80% | 0.00 |
| 2025-09-19 | 9.32 | 9.10 | -0.14 | -1.52% | 9.03 | 9.34 | 134478 | 12255.93 | 4.65% | 1.00 |
| 2025-09-18 | 9.21 | 9.24 | 0.05 | 0.54% | 9.08 | 9.58 | 175185 | 16339.52 | 6.06% | 0.00 |
| 2025-09-17 | 9.20 | 9.19 | -0.01 | -0.11% | 9.16 | 9.26 | 52601 | 4844.71 | 1.82% | 0.00 |
| 2025-09-16 | 9.08 | 9.20 | 0.10 | 1.10% | 9.04 | 9.25 | 64631 | 5910.72 | 2.24% | 0.00 |
| 2025-09-15 | 9.15 | 9.10 | -0.09 | -0.98% | 9.05 | 9.20 | 57444 | 5229.99 | 1.99% | 0.00 |
| 2025-09-12 | 9.35 | 9.19 | -0.08 | -0.86% | 9.13 | 9.35 | 78370 | 7212.59 | 2.71% | 0.00 |
| 2025-09-11 | 9.19 | 9.27 | 0.06 | 0.65% | 9.06 | 9.28 | 70389 | 6467.12 | 2.44% | 0.00 |
| 2025-09-10 | 9.28 | 9.21 | -0.05 | -0.54% | 9.16 | 9.33 | 52169 | 4817.79 | 1.81% | 0.00 |
| 2025-09-09 | 9.35 | 9.26 | -0.10 | -1.07% | 9.20 | 9.41 | 57901 | 5386.19 | 2.00% | 0.00 |
| 2025-09-08 | 9.30 | 9.36 | 0.09 | 0.97% | 9.24 | 9.38 | 59435 | 5535.40 | 2.06% | 0.00 |
| 2025-09-05 | 9.18 | 9.27 | 0.11 | 1.20% | 9.14 | 9.29 | 57605 | 5321.86 | 1.99% | 2.00 |
| 2025-09-04 | 9.09 | 9.16 | 0.08 | 0.88% | 9.06 | 9.29 | 93209 | 8575.38 | 3.23% | 0.00 |
| 2025-09-03 | 9.40 | 9.08 | -0.33 | -3.51% | 9.05 | 9.45 | 76714 | 7070.19 | 2.65% | 0.00 |
| 2025-09-02 | 9.71 | 9.41 | -0.31 | -3.19% | 9.22 | 9.72 | 120848 | 11354.13 | 4.18% | 0.00 |
| 2025-09-01 | 9.60 | 9.72 | 0.11 | 1.14% | 9.52 | 9.78 | 96778 | 9350.58 | 3.35% | 16.00 |
| 2025-08-29 | 9.56 | 9.61 | 0.03 | 0.31% | 9.50 | 9.69 | 83032 | 7978.28 | 2.87% | 0.00 |
| 2025-08-28 | 9.51 | 9.58 | -0.03 | -0.31% | 9.23 | 9.72 | 151515 | 14393.16 | 5.24% | 32.00 |
| 2025-08-27 | 9.98 | 9.61 | -0.28 | -2.83% | 9.61 | 10.27 | 190511 | 18988.49 | 6.59% | 0.00 |
| 2025-08-26 | 9.75 | 9.89 | 0.09 | 0.92% | 9.68 | 9.95 | 106338 | 10492.63 | 3.68% | 0.00 |
| 2025-08-25 | 9.73 | 9.80 | 0.07 | 0.72% | 9.63 | 9.82 | 96969 | 9442.58 | 3.36% | 0.00 |
| 2025-08-22 | 9.84 | 9.73 | -0.17 | -1.72% | 9.65 | 9.85 | 128395 | 12486.32 | 4.44% | 7.00 |
| 2025-08-21 | 9.71 | 9.90 | 0.15 | 1.54% | 9.70 | 9.98 | 139881 | 13790.26 | 4.84% | 4.00 |
| 2025-08-20 | 9.60 | 9.75 | 0.13 | 1.35% | 9.53 | 9.75 | 97677 | 9469.88 | 3.38% | 2.00 |
| 2025-08-19 | 9.52 | 9.62 | 0.13 | 1.37% | 9.47 | 9.63 | 81661 | 7823.86 | 2.83% | 0.00 |
| 2025-08-18 | 9.49 | 9.49 | 0.04 | 0.42% | 9.45 | 9.56 | 84287 | 8015.88 | 2.92% | 0.00 |
| 2025-08-15 | 9.30 | 9.45 | 0.16 | 1.72% | 9.29 | 9.45 | 63966 | 6014.36 | 2.21% | 0.00 |
| 2025-08-14 | 9.64 | 9.29 | -0.31 | -3.23% | 9.27 | 9.64 | 94964 | 8946.33 | 3.29% | 0.00 |
| 2025-08-13 | 9.60 | 9.60 | 0.00 | 0.00% | 9.54 | 9.68 | 72014 | 6909.78 | 2.49% | 0.00 |
| 2025-08-12 | 9.69 | 9.60 | -0.02 | -0.21% | 9.52 | 9.69 | 74706 | 7162.93 | 2.59% | 0.00 |
| 2025-08-11 | 9.52 | 9.62 | 0.10 | 1.05% | 9.49 | 9.63 | 84078 | 8050.14 | 2.91% | 0.00 |
| 2025-08-08 | 9.53 | 9.52 | -0.01 | -0.10% | 9.40 | 9.55 | 62529 | 5928.53 | 2.16% | 0.00 |
| 2025-08-07 | 9.57 | 9.53 | -0.05 | -0.52% | 9.46 | 9.60 | 73335 | 6977.17 | 2.54% | 0.00 |
| 2025-08-06 | 9.54 | 9.58 | 0.04 | 0.42% | 9.50 | 9.63 | 89149 | 8539.57 | 3.09% | 9.00 |
| 2025-08-05 | 9.37 | 9.54 | 0.17 | 1.81% | 9.33 | 9.62 | 95273 | 9061.09 | 3.30% | 0.00 |
| 2025-08-04 | 9.24 | 9.37 | 0.11 | 1.19% | 9.15 | 9.38 | 58671 | 5470.30 | 2.03% | 1.00 |
| 2025-08-01 | 9.23 | 9.26 | 0.03 | 0.33% | 9.23 | 9.31 | 58847 | 5455.36 | 2.04% | 0.00 |
| 2025-07-31 | 9.35 | 9.23 | -0.17 | -1.81% | 9.19 | 9.40 | 94324 | 8757.19 | 3.26% | 0.00 |
| 2025-07-30 | 9.47 | 9.40 | -0.13 | -1.36% | 9.29 | 9.50 | 122295 | 11517.77 | 4.23% | 0.00 |
| 2025-07-29 | 9.75 | 9.53 | -0.33 | -3.35% | 9.40 | 9.78 | 211944 | 20232.63 | 7.33% | 0.00 |
| 2025-07-28 | 9.56 | 9.86 | 0.39 | 4.12% | 9.42 | 10.12 | 287781 | 28177.05 | 9.96% | 1.00 |
| 2025-07-25 | 9.45 | 9.47 | 0.07 | 0.74% | 9.36 | 9.58 | 107790 | 10185.50 | 3.73% | 0.00 |
| 2025-07-24 | 9.28 | 9.40 | 0.12 | 1.29% | 9.28 | 9.42 | 84023 | 7875.66 | 2.91% | 0.00 |
| 2025-07-23 | 9.37 | 9.28 | -0.10 | -1.07% | 9.26 | 9.43 | 92218 | 8606.45 | 3.19% | 0.00 |
| 2025-07-22 | 9.40 | 9.38 | 0.00 | 0.00% | 9.30 | 9.43 | 88897 | 8324.17 | 3.08% | 2.00 |
| 2025-07-21 | 9.33 | 9.38 | 0.05 | 0.54% | 9.30 | 9.41 | 83410 | 7808.25 | 2.89% | 0.00 |
| 2025-07-18 | 9.27 | 9.33 | 0.10 | 1.08% | 9.22 | 9.38 | 92794 | 8630.47 | 3.21% | 62.00 |
| 2025-07-17 | 9.18 | 9.23 | 0.07 | 0.76% | 9.12 | 9.26 | 75562 | 6955.49 | 2.61% | 0.00 |
| 2025-07-16 | 9.12 | 9.16 | 0.04 | 0.44% | 9.09 | 9.22 | 63176 | 5789.10 | 2.19% | 0.00 |
| 2025-07-15 | 9.24 | 9.12 | -0.16 | -1.72% | 9.03 | 9.25 | 102560 | 9360.40 | 3.55% | 0.00 |
| 2025-07-14 | 9.21 | 9.28 | 0.06 | 0.65% | 9.17 | 9.33 | 81085 | 7501.62 | 2.81% | 0.00 |
| 2025-07-11 | 9.33 | 9.22 | -0.16 | -1.71% | 9.14 | 9.37 | 150967 | 13925.07 | 5.22% | 0.00 |
| 2025-07-10 | 9.62 | 9.38 | -0.32 | -3.30% | 9.35 | 9.64 | 199244 | 18807.24 | 6.90% | 0.00 |
| 2025-07-09 | 9.35 | 9.70 | 0.33 | 3.52% | 9.23 | 10.06 | 323556 | 30927.35 | 11.20% | 21.00 |
| 2025-07-08 | 9.55 | 9.37 | -0.03 | -0.32% | 9.30 | 9.57 | 167597 | 15686.58 | 5.80% | 0.00 |
| 2025-07-07 | 9.31 | 9.40 | -0.20 | -2.08% | 9.28 | 9.60 | 240504 | 22544.38 | 8.32% | 0.00 |
| 2025-07-04 | 9.56 | 9.60 | 0.41 | 4.46% | 9.17 | 10.32 | 450039 | 43091.15 | 15.57% | 1.00 |
| 2025-07-03 | 9.00 | 9.19 | 0.18 | 2.00% | 8.91 | 9.53 | 212458 | 19542.15 | 7.35% | 0.00 |
| 2025-07-02 | 8.98 | 9.01 | 0.04 | 0.45% | 8.88 | 9.04 | 88350 | 7915.95 | 3.06% | 16.00 |
| 2025-07-01 | 9.00 | 8.97 | -0.08 | -0.88% | 8.85 | 9.05 | 93507 | 8376.23 | 3.24% | 13.00 |
| 2025-06-30 | 8.75 | 9.05 | 0.27 | 3.08% | 8.72 | 9.07 | 141971 | 12708.01 | 4.91% | 2.00 |
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。
