| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-19 | 9.01 | 9.21 | 0.11 | 1.21% | 8.99 | 9.21 | 155439 | 14169.65 | 5.38% | 0.00 |
| 2025-02-18 | 9.19 | 9.10 | -0.25 | -2.67% | 8.95 | 9.22 | 193032 | 17548.87 | 6.68% | 0.00 |
| 2025-02-17 | 8.92 | 9.35 | 0.57 | 6.49% | 8.86 | 9.35 | 275812 | 25160.00 | 9.55% | 47.00 |
| 2025-02-14 | 8.65 | 8.78 | 0.12 | 1.39% | 8.61 | 8.80 | 101352 | 8811.61 | 3.51% | 42.00 |
| 2025-02-13 | 8.72 | 8.66 | -0.09 | -1.03% | 8.65 | 8.86 | 97800 | 8566.85 | 3.38% | 0.00 |
| 2025-02-12 | 8.70 | 8.75 | -0.01 | -0.11% | 8.65 | 8.80 | 85509 | 7458.71 | 2.96% | 25.00 |
| 2025-02-11 | 8.87 | 8.76 | -0.13 | -1.46% | 8.67 | 8.87 | 96851 | 8466.33 | 3.35% | 0.00 |
| 2025-02-10 | 8.85 | 8.89 | -0.08 | -0.89% | 8.72 | 8.96 | 168467 | 14850.76 | 5.83% | 0.00 |
| 2025-02-07 | 8.55 | 8.97 | 0.42 | 4.91% | 8.51 | 8.98 | 251965 | 22261.40 | 8.72% | 25.00 |
| 2025-02-06 | 8.31 | 8.55 | 0.20 | 2.40% | 8.25 | 8.55 | 101841 | 8572.52 | 3.52% | 0.00 |
| 2025-02-05 | 8.41 | 8.35 | 0.05 | 0.60% | 8.23 | 8.42 | 66608 | 5562.35 | 2.31% | 0.00 |
| 2025-01-27 | 8.32 | 8.30 | 0.02 | 0.24% | 8.29 | 8.50 | 90713 | 7625.28 | 3.14% | 0.00 |
| 2025-01-24 | 8.24 | 8.28 | 0.08 | 0.98% | 8.16 | 8.30 | 74115 | 6103.63 | 2.56% | 23.00 |
| 2025-01-23 | 8.25 | 8.20 | 0.03 | 0.37% | 8.19 | 8.39 | 94203 | 7832.67 | 3.26% | 0.00 |
| 2025-01-22 | 8.16 | 8.17 | -0.04 | -0.49% | 8.04 | 8.26 | 85908 | 6997.18 | 2.97% | 9.00 |
| 2025-01-21 | 8.35 | 8.21 | -0.06 | -0.73% | 8.10 | 8.37 | 67418 | 5527.54 | 2.33% | 0.00 |
| 2025-01-20 | 8.28 | 8.27 | 0.08 | 0.98% | 8.13 | 8.34 | 72626 | 5992.08 | 2.51% | 0.00 |
| 2025-01-17 | 8.09 | 8.19 | 0.10 | 1.24% | 8.05 | 8.21 | 63758 | 5190.98 | 2.21% | 300.00 |
| 2025-01-16 | 8.15 | 8.09 | -0.02 | -0.25% | 8.04 | 8.25 | 66267 | 5401.67 | 2.29% | 0.00 |
| 2025-01-15 | 8.19 | 8.11 | -0.08 | -0.98% | 8.06 | 8.19 | 61996 | 5031.19 | 2.15% | 0.00 |
| 2025-01-14 | 7.80 | 8.19 | 0.36 | 4.60% | 7.80 | 8.20 | 96780 | 7819.19 | 3.35% | 0.00 |
| 2025-01-13 | 7.65 | 7.83 | 0.16 | 2.09% | 7.49 | 7.86 | 68982 | 5328.92 | 2.39% | 0.00 |
| 2025-01-10 | 7.95 | 7.67 | -0.30 | -3.76% | 7.67 | 7.99 | 72167 | 5656.41 | 2.50% | 0.00 |
| 2025-01-09 | 7.77 | 7.97 | 0.11 | 1.40% | 7.75 | 8.07 | 83866 | 6668.20 | 2.90% | 0.00 |
| 2025-01-08 | 7.76 | 7.86 | 0.06 | 0.77% | 7.50 | 7.89 | 96466 | 7448.81 | 3.34% | 0.00 |
| 2025-01-07 | 7.50 | 7.80 | 0.24 | 3.17% | 7.49 | 7.80 | 72325 | 5540.38 | 2.50% | 0.00 |
| 2025-01-06 | 7.55 | 7.56 | -0.02 | -0.26% | 7.26 | 7.70 | 92311 | 6939.58 | 3.19% | 9.00 |
| 2025-01-03 | 8.06 | 7.58 | -0.48 | -5.96% | 7.57 | 8.08 | 135537 | 10534.89 | 4.69% | 0.00 |
| 2025-01-02 | 8.25 | 8.06 | 0.06 | 0.75% | 7.94 | 8.65 | 140904 | 11590.97 | 4.88% | 0.00 |
| 2024-12-31 | 8.35 | 8.00 | -0.33 | -3.96% | 7.97 | 8.39 | 82025 | 6685.27 | 2.84% | 0.00 |
| 2024-12-30 | 8.40 | 8.33 | -0.14 | -1.65% | 8.08 | 8.48 | 97099 | 8030.88 | 3.36% | 0.00 |
| 2024-12-27 | 8.13 | 8.47 | 0.35 | 4.31% | 8.13 | 8.60 | 134952 | 11392.91 | 4.67% | 0.00 |
| 2024-12-26 | 8.04 | 8.12 | 0.10 | 1.25% | 8.02 | 8.21 | 68704 | 5597.67 | 2.38% | 0.00 |
| 2024-12-25 | 8.26 | 8.02 | -0.30 | -3.61% | 7.87 | 8.32 | 104182 | 8362.67 | 3.61% | 0.00 |
| 2024-12-24 | 8.25 | 8.32 | 0.11 | 1.34% | 8.15 | 8.38 | 95661 | 7911.72 | 3.31% | 0.00 |
| 2024-12-23 | 8.86 | 8.21 | -0.68 | -7.65% | 8.17 | 8.87 | 150402 | 12666.93 | 5.20% | 0.00 |
| 2024-12-20 | 8.81 | 8.89 | 0.01 | 0.11% | 8.76 | 8.99 | 118101 | 10510.27 | 4.09% | 12.00 |
| 2024-12-19 | 8.94 | 8.88 | -0.16 | -1.77% | 8.67 | 9.10 | 189626 | 16803.12 | 6.56% | 5.00 |
| 2024-12-18 | 9.10 | 9.04 | -0.26 | -2.80% | 8.98 | 9.38 | 245170 | 22456.20 | 8.48% | 0.00 |
| 2024-12-17 | 9.92 | 9.30 | -0.39 | -4.02% | 9.25 | 10.32 | 351651 | 34666.04 | 12.17% | 0.00 |
| 2024-12-16 | 9.51 | 9.69 | 0.14 | 1.47% | 9.39 | 9.93 | 291229 | 28211.15 | 10.08% | 40.00 |
| 2024-12-13 | 9.33 | 9.55 | 0.16 | 1.70% | 9.25 | 9.88 | 268302 | 25748.55 | 9.29% | 30.00 |
| 2024-12-12 | 9.36 | 9.39 | -0.04 | -0.42% | 9.22 | 9.53 | 137733 | 12890.22 | 4.77% | 0.00 |
| 2024-12-11 | 9.29 | 9.43 | 0.07 | 0.75% | 9.26 | 9.56 | 159047 | 15032.67 | 5.50% | 0.00 |
| 2024-12-10 | 9.53 | 9.36 | 0.05 | 0.54% | 9.25 | 9.64 | 215706 | 20242.74 | 7.47% | 22.00 |
| 2024-12-09 | 8.99 | 9.31 | 0.35 | 3.91% | 8.98 | 9.74 | 300436 | 28209.55 | 10.40% | 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。
