| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 9.19 | 8.72 | -0.51 | -5.53% | 8.69 | 9.28 | 98750 | 8774.06 | 3.42% | 0.00 |
| 2025-11-20 | 9.30 | 9.23 | -0.07 | -0.75% | 9.18 | 9.40 | 56419 | 5229.06 | 1.95% | 0.00 |
| 2025-11-19 | 9.48 | 9.30 | -0.15 | -1.59% | 9.23 | 9.57 | 65893 | 6148.66 | 2.28% | 0.00 |
| 2025-11-18 | 9.69 | 9.45 | -0.27 | -2.78% | 9.37 | 9.70 | 98062 | 9281.71 | 3.39% | 0.00 |
| 2025-11-17 | 9.70 | 9.72 | 0.10 | 1.04% | 9.62 | 9.79 | 74635 | 7236.72 | 2.58% | 0.00 |
| 2025-11-14 | 9.62 | 9.62 | -0.05 | -0.52% | 9.62 | 9.77 | 67627 | 6556.58 | 2.34% | 0.00 |
| 2025-11-13 | 9.64 | 9.67 | 0.02 | 0.21% | 9.55 | 9.70 | 68503 | 6614.76 | 2.37% | 0.00 |
| 2025-11-12 | 9.67 | 9.65 | -0.02 | -0.21% | 9.50 | 9.68 | 58100 | 5564.25 | 2.01% | 4.00 |
| 2025-11-11 | 9.53 | 9.67 | 0.12 | 1.26% | 9.46 | 9.68 | 78210 | 7511.73 | 2.71% | 30.00 |
| 2025-11-10 | 9.68 | 9.55 | -0.06 | -0.62% | 9.50 | 9.69 | 75513 | 7220.86 | 2.61% | 0.00 |
| 2025-11-07 | 9.47 | 9.61 | 0.10 | 1.05% | 9.37 | 9.66 | 106339 | 10182.16 | 3.68% | 40.00 |
| 2025-11-06 | 9.38 | 9.51 | 0.13 | 1.39% | 9.31 | 9.54 | 97744 | 9266.79 | 3.38% | 35.00 |
| 2025-11-05 | 9.24 | 9.38 | 0.11 | 1.19% | 9.16 | 9.40 | 58347 | 5441.18 | 2.02% | 0.00 |
| 2025-11-04 | 9.31 | 9.27 | -0.03 | -0.32% | 9.20 | 9.33 | 45352 | 4204.98 | 1.57% | 11.00 |
| 2025-11-03 | 9.29 | 9.30 | 0.03 | 0.32% | 9.22 | 9.32 | 46924 | 4351.89 | 1.62% | 0.00 |
| 2025-10-31 | 9.15 | 9.27 | 0.10 | 1.09% | 9.15 | 9.33 | 57412 | 5333.92 | 1.99% | 0.00 |
| 2025-10-30 | 9.26 | 9.17 | -0.14 | -1.50% | 9.16 | 9.31 | 62329 | 5749.12 | 2.16% | 0.00 |
| 2025-10-29 | 9.31 | 9.31 | 0.03 | 0.32% | 9.16 | 9.48 | 78363 | 7280.80 | 2.71% | 0.00 |
| 2025-10-28 | 9.38 | 9.28 | -0.07 | -0.75% | 9.26 | 9.39 | 51387 | 4782.30 | 1.78% | 0.00 |
| 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 |
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。
