| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.97 | 31.54 | 0.55 | 1.77% | 30.88 | 31.65 | 7467 | 2347.98 | 0.84% | 0.00 |
| 2025-12-17 | 30.93 | 30.99 | 0.06 | 0.19% | 30.50 | 31.17 | 6948 | 2141.31 | 0.78% | 0.00 |
| 2025-12-16 | 31.49 | 30.93 | -0.61 | -1.93% | 30.91 | 31.55 | 7170 | 2227.21 | 0.81% | 0.00 |
| 2025-12-15 | 31.64 | 31.54 | -0.09 | -0.28% | 31.26 | 31.83 | 5162 | 1628.00 | 0.58% | 0.00 |
| 2025-12-12 | 31.75 | 31.63 | -0.15 | -0.47% | 31.47 | 31.86 | 6960 | 2202.70 | 0.78% | 0.00 |
| 2025-12-11 | 32.83 | 31.78 | -0.62 | -1.91% | 31.78 | 32.98 | 9518 | 3072.47 | 1.07% | 2.00 |
| 2025-12-10 | 32.60 | 32.40 | -0.22 | -0.67% | 32.21 | 32.63 | 5510 | 1782.63 | 0.62% | 0.00 |
| 2025-12-09 | 32.86 | 32.62 | -0.22 | -0.67% | 32.50 | 32.99 | 6619 | 2168.33 | 0.74% | 0.00 |
| 2025-12-08 | 32.82 | 32.84 | 0.15 | 0.46% | 32.70 | 33.10 | 6391 | 2101.55 | 0.72% | 0.00 |
| 2025-12-05 | 32.49 | 32.69 | 0.24 | 0.74% | 32.10 | 32.75 | 5006 | 1626.43 | 0.56% | 0.00 |
| 2025-12-04 | 32.61 | 32.45 | -0.16 | -0.49% | 32.19 | 32.83 | 5484 | 1783.33 | 0.62% | 0.00 |
| 2025-12-03 | 32.91 | 32.61 | -0.15 | -0.46% | 32.40 | 32.98 | 6254 | 2039.98 | 0.70% | 0.00 |
| 2025-12-02 | 33.30 | 32.76 | -0.36 | -1.09% | 32.72 | 33.30 | 6051 | 1988.44 | 0.68% | 0.00 |
| 2025-12-01 | 33.01 | 33.12 | 0.10 | 0.30% | 32.88 | 33.30 | 5795 | 1919.46 | 0.65% | 0.00 |
| 2025-11-28 | 33.11 | 33.02 | -0.09 | -0.27% | 32.70 | 33.12 | 6301 | 2073.85 | 0.71% | 0.00 |
| 2025-11-27 | 33.25 | 33.11 | 0.23 | 0.70% | 32.77 | 33.26 | 7323 | 2417.60 | 0.82% | 0.00 |
| 2025-11-26 | 33.14 | 32.88 | -0.40 | -1.20% | 32.86 | 34.23 | 9280 | 3108.04 | 1.04% | 0.00 |
| 2025-11-25 | 33.26 | 33.28 | 0.39 | 1.19% | 32.89 | 33.66 | 11333 | 3783.55 | 1.27% | 0.00 |
| 2025-11-24 | 32.48 | 32.89 | 0.51 | 1.58% | 32.48 | 33.30 | 9670 | 3178.46 | 1.09% | 0.00 |
| 2025-11-21 | 34.18 | 32.38 | -1.76 | -5.16% | 32.33 | 34.46 | 14991 | 4945.19 | 1.68% | 0.00 |
| 2025-11-20 | 34.77 | 34.14 | -0.45 | -1.30% | 33.79 | 34.93 | 11377 | 3889.30 | 1.28% | 0.00 |
| 2025-11-19 | 36.02 | 34.59 | -1.49 | -4.13% | 34.51 | 36.36 | 15063 | 5298.93 | 1.69% | 0.00 |
| 2025-11-18 | 36.10 | 36.08 | -0.02 | -0.06% | 35.80 | 36.22 | 11837 | 4258.22 | 1.33% | 0.00 |
| 2025-11-17 | 35.95 | 36.10 | 0.04 | 0.11% | 35.62 | 36.50 | 15601 | 5617.96 | 1.75% | 0.00 |
| 2025-11-14 | 35.28 | 36.06 | 0.62 | 1.75% | 35.15 | 36.33 | 21140 | 7613.64 | 2.37% | 0.00 |
| 2025-11-13 | 35.14 | 35.44 | 0.35 | 1.00% | 34.80 | 35.48 | 10440 | 3684.28 | 1.17% | 0.00 |
| 2025-11-12 | 35.35 | 35.09 | -0.19 | -0.54% | 34.97 | 35.48 | 10614 | 3739.43 | 1.19% | 0.00 |
| 2025-11-11 | 35.28 | 35.28 | -0.02 | -0.06% | 35.00 | 35.37 | 10071 | 3544.80 | 1.13% | 0.00 |
| 2025-11-10 | 35.30 | 35.30 | -0.01 | -0.03% | 35.05 | 35.58 | 10085 | 3558.78 | 1.13% | 0.00 |
| 2025-11-07 | 35.60 | 35.31 | -0.24 | -0.68% | 35.26 | 35.76 | 9121 | 3237.07 | 1.02% | 0.00 |
| 2025-11-06 | 35.50 | 35.55 | -0.05 | -0.14% | 35.00 | 35.79 | 10083 | 3578.34 | 1.13% | 0.00 |
| 2025-11-05 | 35.43 | 35.60 | -0.15 | -0.42% | 35.20 | 35.88 | 13677 | 4870.69 | 1.54% | 0.00 |
| 2025-11-04 | 36.60 | 35.75 | -0.67 | -1.84% | 35.38 | 36.79 | 23175 | 8276.55 | 2.60% | 0.00 |
| 2025-11-03 | 35.18 | 36.42 | 1.18 | 3.35% | 35.18 | 37.58 | 39971 | 14534.12 | 4.49% | 0.00 |
| 2025-10-31 | 34.41 | 35.24 | 0.82 | 2.38% | 34.35 | 35.35 | 14871 | 5219.21 | 1.67% | 0.00 |
| 2025-10-30 | 35.01 | 34.42 | -0.58 | -1.66% | 34.40 | 35.04 | 12989 | 4504.03 | 1.46% | 0.00 |
| 2025-10-29 | 35.21 | 35.00 | -0.17 | -0.48% | 34.76 | 35.28 | 14875 | 5208.23 | 1.67% | 0.00 |
| 2025-10-28 | 35.25 | 35.17 | -0.03 | -0.09% | 34.85 | 35.44 | 12063 | 4253.28 | 1.35% | 0.00 |
| 2025-10-27 | 35.37 | 35.20 | -0.16 | -0.45% | 35.04 | 35.73 | 15633 | 5510.29 | 1.76% | 0.00 |
| 2025-10-24 | 35.60 | 35.36 | -0.58 | -1.61% | 35.20 | 35.77 | 21844 | 7734.97 | 2.45% | 24.00 |
| 2025-10-23 | 35.19 | 35.94 | 0.67 | 1.90% | 34.99 | 35.98 | 20404 | 7244.21 | 2.29% | 10.00 |
| 2025-10-22 | 35.21 | 35.27 | -0.06 | -0.17% | 35.05 | 35.80 | 17437 | 6185.51 | 1.96% | 0.00 |
| 2025-10-21 | 34.72 | 35.33 | 0.53 | 1.52% | 34.52 | 35.35 | 20236 | 7081.67 | 2.27% | 0.00 |
| 2025-10-20 | 33.99 | 34.80 | 1.00 | 2.96% | 33.98 | 34.80 | 17758 | 6135.33 | 1.99% | 0.00 |
| 2025-10-17 | 34.30 | 33.80 | -0.54 | -1.57% | 33.79 | 34.57 | 13137 | 4492.51 | 1.48% | 0.00 |
| 2025-10-16 | 34.20 | 34.34 | 0.10 | 0.29% | 34.10 | 34.88 | 13270 | 4572.69 | 1.49% | 0.00 |
| 2025-10-15 | 33.80 | 34.24 | 0.44 | 1.30% | 33.60 | 34.24 | 12166 | 4147.04 | 1.37% | 0.00 |
| 2025-10-14 | 33.77 | 33.80 | 0.48 | 1.44% | 33.68 | 34.27 | 13716 | 4655.95 | 1.54% | 0.00 |
| 2025-10-13 | 32.34 | 33.32 | -0.53 | -1.57% | 32.10 | 33.49 | 12842 | 4246.62 | 1.44% | 0.00 |
| 2025-10-10 | 33.60 | 33.85 | 0.24 | 0.71% | 33.49 | 34.22 | 15075 | 5113.83 | 1.69% | 3.00 |
| 2025-10-09 | 34.33 | 33.61 | -0.41 | -1.21% | 33.60 | 34.33 | 11316 | 3823.02 | 1.27% | 0.00 |
| 2025-09-30 | 33.98 | 34.02 | 0.04 | 0.12% | 33.65 | 34.33 | 10732 | 3650.06 | 1.20% | 0.00 |
| 2025-09-29 | 33.95 | 33.98 | -0.06 | -0.18% | 33.30 | 34.48 | 12062 | 4101.99 | 1.35% | 5.00 |
| 2025-09-26 | 33.89 | 34.04 | 0.18 | 0.53% | 33.30 | 34.36 | 13422 | 4557.61 | 3.96% | 0.00 |
| 2025-09-25 | 33.80 | 33.86 | 0.08 | 0.24% | 33.51 | 34.30 | 12841 | 4360.92 | 3.79% | 0.00 |
| 2025-09-24 | 32.90 | 33.78 | 0.83 | 2.52% | 32.47 | 33.89 | 13777 | 4625.68 | 4.07% | 0.00 |
| 2025-09-23 | 33.40 | 32.95 | -0.45 | -1.35% | 31.92 | 33.40 | 15123 | 4928.16 | 4.46% | 0.00 |
| 2025-09-22 | 33.80 | 33.40 | -0.07 | -0.21% | 33.13 | 34.25 | 12272 | 4115.16 | 3.62% | 0.00 |
| 2025-09-19 | 34.29 | 33.47 | -0.82 | -2.39% | 33.37 | 34.57 | 16173 | 5460.52 | 4.77% | 0.00 |
| 2025-09-18 | 35.86 | 34.29 | -1.56 | -4.35% | 34.16 | 36.00 | 21090 | 7392.20 | 6.23% | 0.00 |
| 2025-09-17 | 35.43 | 35.85 | 0.36 | 1.01% | 35.20 | 35.96 | 16334 | 5823.24 | 4.82% | 0.00 |
| 2025-09-16 | 35.41 | 35.49 | 0.08 | 0.23% | 35.11 | 35.60 | 12293 | 4354.14 | 3.63% | 0.00 |
| 2025-09-15 | 35.15 | 35.41 | 0.26 | 0.74% | 34.81 | 35.63 | 12775 | 4511.25 | 3.77% | 0.00 |
| 2025-09-12 | 35.19 | 35.15 | 0.01 | 0.03% | 34.74 | 35.50 | 16116 | 5660.66 | 4.76% | 0.00 |
| 2025-09-11 | 34.51 | 35.14 | 0.52 | 1.50% | 33.80 | 35.14 | 16542 | 5735.50 | 4.88% | 1.00 |
| 2025-09-10 | 34.51 | 34.62 | 0.11 | 0.32% | 34.39 | 34.95 | 10959 | 3801.68 | 3.24% | 0.00 |
| 2025-09-09 | 35.55 | 34.51 | -1.04 | -2.93% | 34.35 | 35.55 | 14154 | 4932.63 | 4.18% | 0.00 |
| 2025-09-08 | 35.10 | 35.55 | 0.48 | 1.37% | 34.85 | 35.56 | 16189 | 5700.96 | 4.78% | 0.00 |
| 2025-09-05 | 34.28 | 35.07 | 0.80 | 2.33% | 33.90 | 35.07 | 15681 | 5439.29 | 4.63% | 0.00 |
| 2025-09-04 | 34.50 | 34.27 | -0.08 | -0.23% | 33.73 | 34.97 | 16184 | 5586.60 | 4.78% | 0.00 |
| 2025-09-03 | 35.19 | 34.35 | -0.84 | -2.39% | 34.28 | 35.70 | 14891 | 5195.44 | 4.40% | 0.00 |
| 2025-09-02 | 35.50 | 35.19 | -0.45 | -1.26% | 34.60 | 35.76 | 20062 | 7039.06 | 5.92% | 0.00 |
| 2025-09-01 | 35.92 | 35.64 | -0.24 | -0.67% | 35.30 | 36.35 | 25436 | 9117.41 | 7.51% | 0.00 |
| 2025-08-29 | 34.60 | 35.88 | 1.43 | 4.15% | 34.43 | 36.42 | 36660 | 13126.27 | 10.82% | 0.00 |
| 2025-08-28 | 34.70 | 34.45 | -0.18 | -0.52% | 33.23 | 35.17 | 29598 | 10117.41 | 8.74% | 0.00 |
| 2025-08-27 | 36.46 | 34.63 | -1.85 | -5.07% | 34.60 | 36.53 | 40138 | 14288.79 | 11.85% | 0.00 |
| 2025-08-26 | 36.79 | 36.48 | -0.41 | -1.11% | 36.47 | 36.96 | 23592 | 8645.70 | 6.96% | 0.00 |
| 2025-08-25 | 36.88 | 36.89 | -0.10 | -0.27% | 36.52 | 37.25 | 31549 | 11621.68 | 9.31% | 0.00 |
| 2025-08-22 | 37.45 | 36.99 | -0.21 | -0.56% | 36.75 | 38.07 | 37961 | 14133.58 | 11.21% | 0.00 |
| 2025-08-21 | 37.15 | 37.20 | 0.38 | 1.03% | 36.70 | 37.60 | 29672 | 11023.63 | 8.76% | 0.00 |
富士莱(301258)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。
