| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 8.91 | 8.76 | -0.22 | -2.45% | 8.71 | 8.95 | 128153 | 11253.24 | 4.44% | 0.00 |
| 2025-06-17 | 8.94 | 8.98 | 0.03 | 0.34% | 8.90 | 9.23 | 152059 | 13785.21 | 5.26% | 5.00 |
| 2025-06-16 | 9.01 | 8.95 | -0.09 | -1.00% | 8.86 | 9.13 | 178958 | 16134.12 | 6.19% | 14.00 |
| 2025-06-13 | 8.80 | 9.04 | 0.21 | 2.38% | 8.72 | 9.60 | 294174 | 26761.39 | 10.18% | 2.00 |
| 2025-06-12 | 8.70 | 8.83 | 0.19 | 2.20% | 8.59 | 8.83 | 110152 | 9631.04 | 3.81% | 19.00 |
| 2025-06-11 | 8.57 | 8.64 | 0.06 | 0.70% | 8.52 | 8.70 | 64415 | 5572.53 | 2.23% | 0.00 |
| 2025-06-10 | 8.62 | 8.58 | -0.06 | -0.69% | 8.45 | 8.67 | 82513 | 7071.53 | 2.86% | 0.00 |
| 2025-06-09 | 8.53 | 8.64 | 0.11 | 1.29% | 8.49 | 8.64 | 65471 | 5612.88 | 2.27% | 11.00 |
| 2025-06-06 | 8.45 | 8.53 | 0.01 | 0.12% | 8.45 | 8.60 | 62195 | 5307.18 | 2.15% | 0.00 |
| 2025-06-05 | 8.50 | 8.52 | 0.03 | 0.35% | 8.42 | 8.64 | 64774 | 5520.87 | 2.24% | 0.00 |
| 2025-06-04 | 8.57 | 8.49 | -0.02 | -0.24% | 8.44 | 8.59 | 48745 | 4128.46 | 1.69% | 0.00 |
| 2025-06-03 | 8.33 | 8.51 | 0.20 | 2.41% | 8.27 | 8.52 | 72660 | 6138.64 | 2.51% | 0.00 |
| 2025-05-30 | 8.41 | 8.31 | -0.10 | -1.19% | 8.28 | 8.41 | 56818 | 4730.11 | 1.97% | 0.00 |
| 2025-05-29 | 8.36 | 8.48 | 0.09 | 1.07% | 8.32 | 8.51 | 65673 | 5554.05 | 2.27% | 0.00 |
| 2025-05-28 | 8.51 | 8.39 | -0.19 | -2.21% | 8.37 | 8.87 | 81954 | 6956.41 | 2.84% | 0.00 |
| 2025-05-27 | 8.37 | 8.58 | 0.26 | 3.13% | 8.25 | 8.60 | 98346 | 8322.52 | 3.40% | 15.00 |
| 2025-05-26 | 8.27 | 8.32 | 0.04 | 0.48% | 8.20 | 8.37 | 43034 | 3569.05 | 1.49% | 0.00 |
| 2025-05-23 | 8.45 | 8.28 | -0.13 | -1.55% | 8.28 | 8.52 | 63881 | 5368.85 | 2.21% | 0.00 |
| 2025-05-22 | 8.60 | 8.41 | -0.22 | -2.55% | 8.38 | 8.67 | 71230 | 6048.91 | 2.47% | 0.00 |
| 2025-05-21 | 8.81 | 8.63 | -0.15 | -1.71% | 8.60 | 8.82 | 88154 | 7649.27 | 3.05% | 0.00 |
| 2025-05-20 | 8.47 | 8.78 | 0.33 | 3.91% | 8.40 | 8.96 | 152680 | 13312.16 | 5.28% | 0.00 |
| 2025-05-19 | 8.37 | 8.45 | 0.10 | 1.20% | 8.29 | 8.46 | 69259 | 5808.39 | 2.40% | 0.00 |
| 2025-05-16 | 8.41 | 8.35 | -0.13 | -1.53% | 8.30 | 8.48 | 102119 | 8538.95 | 3.53% | 0.00 |
| 2025-05-15 | 8.45 | 8.48 | 0.03 | 0.36% | 8.44 | 8.75 | 146316 | 12615.84 | 5.06% | 3.00 |
| 2025-05-14 | 8.40 | 8.45 | 0.03 | 0.36% | 8.37 | 8.48 | 54593 | 4604.75 | 1.89% | 0.00 |
| 2025-05-13 | 8.55 | 8.42 | -0.06 | -0.71% | 8.39 | 8.59 | 65014 | 5501.79 | 2.25% | 0.00 |
| 2025-05-12 | 8.52 | 8.48 | 0.03 | 0.36% | 8.38 | 8.54 | 70364 | 5940.62 | 2.44% | 0.00 |
| 2025-05-09 | 8.58 | 8.45 | -0.13 | -1.52% | 8.44 | 8.64 | 81200 | 6926.12 | 2.81% | 20.00 |
| 2025-05-08 | 8.63 | 8.58 | -0.06 | -0.69% | 8.52 | 8.63 | 83879 | 7202.83 | 2.90% | 183.00 |
| 2025-05-07 | 8.45 | 8.64 | 0.25 | 2.98% | 8.43 | 8.68 | 145668 | 12441.10 | 5.04% | 0.00 |
| 2025-05-06 | 8.21 | 8.39 | 0.23 | 2.82% | 8.19 | 8.39 | 55823 | 4643.12 | 1.93% | 0.00 |
| 2025-04-30 | 8.17 | 8.16 | 0.00 | 0.00% | 8.16 | 8.24 | 45158 | 3696.99 | 1.56% | 0.00 |
| 2025-04-29 | 8.07 | 8.16 | 0.06 | 0.74% | 8.07 | 8.23 | 48408 | 3956.13 | 1.68% | 0.00 |
| 2025-04-28 | 8.28 | 8.10 | -0.18 | -2.17% | 8.07 | 8.28 | 66828 | 5429.92 | 2.31% | 0.00 |
| 2025-04-25 | 8.35 | 8.28 | -0.04 | -0.48% | 8.21 | 8.38 | 65779 | 5453.08 | 2.28% | 0.00 |
| 2025-04-24 | 8.63 | 8.32 | -0.31 | -3.59% | 8.30 | 8.64 | 117751 | 9909.74 | 4.08% | 0.00 |
| 2025-04-23 | 8.42 | 8.63 | -0.04 | -0.46% | 8.32 | 8.66 | 178077 | 15064.24 | 6.16% | 0.00 |
| 2025-04-22 | 8.34 | 8.67 | 0.30 | 3.58% | 8.29 | 8.68 | 127245 | 10824.14 | 4.40% | 0.00 |
| 2025-04-21 | 8.23 | 8.37 | 0.10 | 1.21% | 8.17 | 8.39 | 66022 | 5497.52 | 2.28% | 0.00 |
| 2025-04-18 | 8.39 | 8.27 | -0.12 | -1.43% | 8.16 | 8.42 | 86839 | 7170.00 | 3.01% | 0.00 |
| 2025-04-17 | 8.30 | 8.39 | 0.00 | 0.00% | 8.26 | 8.52 | 88316 | 7448.01 | 3.06% | 0.00 |
| 2025-04-16 | 8.70 | 8.39 | -0.37 | -4.22% | 8.23 | 8.75 | 149304 | 12599.72 | 5.17% | 0.00 |
| 2025-04-15 | 8.81 | 8.76 | -0.06 | -0.68% | 8.60 | 8.84 | 99580 | 8663.07 | 3.45% | 0.00 |
| 2025-04-14 | 8.92 | 8.82 | 0.00 | 0.00% | 8.79 | 8.95 | 136416 | 12077.85 | 4.72% | 0.00 |
| 2025-04-11 | 9.03 | 8.82 | -0.31 | -3.40% | 8.80 | 9.06 | 183136 | 16303.68 | 6.34% | 0.00 |
| 2025-04-10 | 8.87 | 9.13 | 0.15 | 1.67% | 8.87 | 9.45 | 287846 | 26414.51 | 9.96% | 0.00 |
| 2025-04-09 | 8.80 | 8.98 | -0.11 | -1.21% | 8.10 | 9.07 | 320529 | 27631.76 | 11.09% | 0.00 |
| 2025-04-08 | 8.18 | 9.09 | 1.46 | 19.13% | 8.12 | 9.10 | 374313 | 32348.45 | 12.95% | 0.00 |
| 2025-04-07 | 8.30 | 7.63 | -1.20 | -13.59% | 7.44 | 8.40 | 183452 | 14425.72 | 6.35% | 0.00 |
| 2025-04-03 | 8.66 | 8.83 | 0.09 | 1.03% | 8.65 | 8.98 | 84312 | 7425.15 | 2.92% | 0.00 |
| 2025-04-02 | 8.65 | 8.74 | 0.04 | 0.46% | 8.61 | 8.92 | 84412 | 7411.26 | 2.92% | 0.00 |
| 2025-04-01 | 8.78 | 8.70 | -0.03 | -0.34% | 8.67 | 8.90 | 99011 | 8701.15 | 3.43% | 0.00 |
| 2025-03-31 | 9.10 | 8.73 | -0.39 | -4.28% | 8.57 | 9.10 | 155272 | 13594.89 | 5.37% | 0.00 |
| 2025-03-28 | 9.59 | 9.12 | -0.53 | -5.49% | 9.12 | 9.64 | 208045 | 19342.75 | 7.20% | 0.00 |
| 2025-03-27 | 9.52 | 9.65 | 0.09 | 0.94% | 9.39 | 9.83 | 328352 | 31746.28 | 11.36% | 0.00 |
| 2025-03-26 | 9.04 | 9.56 | 0.49 | 5.40% | 9.04 | 9.56 | 276496 | 25926.22 | 9.57% | 32.00 |
| 2025-03-25 | 9.05 | 9.07 | -0.05 | -0.55% | 8.89 | 9.18 | 100900 | 9135.72 | 3.49% | 0.00 |
| 2025-03-24 | 9.05 | 9.12 | 0.04 | 0.44% | 8.76 | 9.16 | 114623 | 10283.76 | 3.97% | 0.00 |
| 2025-03-21 | 9.14 | 9.08 | -0.10 | -1.09% | 9.02 | 9.27 | 89423 | 8155.61 | 3.09% | 0.00 |
| 2025-03-20 | 9.12 | 9.18 | 0.06 | 0.66% | 9.08 | 9.30 | 92578 | 8515.16 | 3.20% | 0.00 |
| 2025-03-19 | 9.16 | 9.12 | -0.06 | -0.65% | 9.08 | 9.18 | 59443 | 5421.80 | 2.06% | 0.00 |
| 2025-03-18 | 9.11 | 9.18 | 0.05 | 0.55% | 9.09 | 9.19 | 74619 | 6818.05 | 2.58% | 12.00 |
| 2025-03-17 | 9.14 | 9.13 | 0.01 | 0.11% | 9.08 | 9.19 | 81435 | 7431.14 | 2.82% | 0.00 |
| 2025-03-14 | 8.98 | 9.12 | 0.14 | 1.56% | 8.91 | 9.12 | 83829 | 7568.42 | 2.90% | 0.00 |
| 2025-03-13 | 9.12 | 8.98 | -0.18 | -1.97% | 8.87 | 9.14 | 96184 | 8633.11 | 3.33% | 0.00 |
| 2025-03-12 | 9.10 | 9.16 | 0.05 | 0.55% | 9.04 | 9.25 | 103228 | 9459.27 | 3.57% | 0.00 |
| 2025-03-11 | 8.96 | 9.11 | -0.01 | -0.11% | 8.89 | 9.12 | 89414 | 8059.06 | 3.09% | 0.00 |
| 2025-03-10 | 9.15 | 9.12 | -0.05 | -0.55% | 9.01 | 9.19 | 105142 | 9560.03 | 3.64% | 0.00 |
| 2025-03-07 | 9.27 | 9.17 | -0.10 | -1.08% | 9.09 | 9.39 | 143452 | 13269.24 | 4.96% | 70.00 |
| 2025-03-06 | 9.16 | 9.27 | 0.12 | 1.31% | 9.13 | 9.30 | 131015 | 12104.80 | 4.53% | 0.00 |
| 2025-03-05 | 9.25 | 9.15 | -0.14 | -1.51% | 8.99 | 9.28 | 158912 | 14456.12 | 5.50% | 0.00 |
| 2025-03-04 | 9.13 | 9.29 | 0.05 | 0.54% | 9.10 | 9.32 | 102354 | 9462.13 | 3.54% | 0.00 |
| 2025-03-03 | 9.21 | 9.24 | 0.06 | 0.65% | 9.16 | 9.45 | 139327 | 12961.56 | 4.82% | 0.00 |
| 2025-02-28 | 9.43 | 9.18 | -0.27 | -2.86% | 9.17 | 9.49 | 165960 | 15461.29 | 5.74% | 96.00 |
| 2025-02-27 | 9.66 | 9.45 | -0.16 | -1.66% | 9.23 | 9.66 | 254964 | 24018.30 | 8.82% | 0.00 |
| 2025-02-26 | 9.85 | 9.61 | -0.30 | -3.03% | 9.56 | 9.90 | 327746 | 31602.73 | 11.34% | 0.00 |
| 2025-02-25 | 10.08 | 9.91 | -0.48 | -4.62% | 9.78 | 10.35 | 429131 | 42834.92 | 14.85% | 102.00 |
| 2025-02-24 | 10.63 | 10.39 | 0.70 | 7.22% | 10.29 | 11.63 | 675969 | 74147.21 | 23.39% | 40.00 |
| 2025-02-21 | 9.37 | 9.69 | 0.37 | 3.97% | 9.25 | 9.77 | 246759 | 23508.51 | 8.54% | 20.00 |
| 2025-02-20 | 9.20 | 9.32 | 0.11 | 1.19% | 9.07 | 9.46 | 173572 | 16118.88 | 6.01% | 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。
