| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 36.65 | 36.82 | -0.02 | -0.05% | 35.80 | 36.87 | 30384 | 11052.40 | 8.97% | 0.00 |
| 2025-08-19 | 37.00 | 36.84 | -0.20 | -0.54% | 36.70 | 37.69 | 33715 | 12516.35 | 9.95% | 0.00 |
| 2025-08-18 | 36.56 | 37.04 | 0.48 | 1.31% | 36.55 | 37.49 | 28859 | 10675.07 | 8.52% | 0.00 |
| 2025-08-15 | 36.50 | 36.56 | 0.06 | 0.16% | 36.40 | 37.18 | 29701 | 10915.65 | 8.77% | 0.00 |
| 2025-08-14 | 38.54 | 36.50 | -2.42 | -6.22% | 36.50 | 38.80 | 49361 | 18460.62 | 14.57% | 0.00 |
| 2025-08-13 | 38.48 | 38.92 | -0.10 | -0.26% | 37.83 | 38.97 | 48218 | 18494.80 | 14.24% | 10.00 |
| 2025-08-12 | 37.44 | 39.02 | 1.58 | 4.22% | 37.25 | 39.02 | 71597 | 27500.71 | 21.14% | 0.00 |
| 2025-08-11 | 37.17 | 37.44 | -0.22 | -0.58% | 36.75 | 37.66 | 47322 | 17568.17 | 13.97% | 0.00 |
| 2025-08-08 | 35.98 | 37.66 | 1.33 | 3.66% | 35.46 | 38.50 | 70928 | 26364.49 | 20.94% | 0.00 |
| 2025-08-07 | 35.43 | 36.33 | 0.87 | 2.45% | 35.26 | 36.68 | 50681 | 18278.92 | 14.96% | 4.00 |
| 2025-08-06 | 35.81 | 35.46 | -0.50 | -1.39% | 35.36 | 36.48 | 28219 | 10046.58 | 8.33% | 0.00 |
| 2025-08-05 | 35.64 | 35.96 | 0.31 | 0.87% | 35.33 | 36.07 | 28199 | 10083.24 | 8.33% | 0.00 |
| 2025-08-04 | 34.78 | 35.65 | 0.47 | 1.34% | 34.41 | 35.66 | 33488 | 11752.96 | 9.89% | 10.00 |
| 2025-08-01 | 34.95 | 35.18 | 0.01 | 0.03% | 34.93 | 35.85 | 31959 | 11296.97 | 9.44% | 0.00 |
| 2025-07-31 | 35.50 | 35.17 | -0.50 | -1.40% | 35.00 | 35.99 | 39029 | 13877.66 | 11.52% | 0.00 |
| 2025-07-30 | 35.75 | 35.67 | -0.69 | -1.90% | 34.97 | 36.10 | 52438 | 18688.54 | 15.48% | 10.00 |
| 2025-07-29 | 34.45 | 36.36 | 1.91 | 5.54% | 34.16 | 36.50 | 74557 | 26444.31 | 22.01% | 36.00 |
| 2025-07-28 | 34.18 | 34.45 | -0.04 | -0.12% | 34.09 | 35.09 | 29465 | 10171.63 | 8.70% | 20.00 |
| 2025-07-25 | 34.81 | 34.49 | -0.33 | -0.95% | 34.39 | 35.16 | 31914 | 11093.21 | 9.42% | 0.00 |
| 2025-07-24 | 34.38 | 34.82 | 0.74 | 2.17% | 34.36 | 36.60 | 38340 | 13420.01 | 11.32% | 0.00 |
| 2025-07-23 | 34.14 | 34.08 | -0.42 | -1.22% | 33.93 | 34.84 | 30042 | 10294.22 | 8.87% | 0.00 |
| 2025-07-22 | 35.50 | 34.50 | -0.65 | -1.85% | 34.31 | 35.53 | 43542 | 15141.01 | 12.85% | 0.00 |
| 2025-07-21 | 35.84 | 35.15 | -0.50 | -1.40% | 34.73 | 36.65 | 71397 | 25400.51 | 21.08% | 0.00 |
| 2025-07-18 | 34.00 | 35.65 | 1.54 | 4.51% | 33.31 | 36.00 | 82252 | 28509.88 | 24.28% | 0.00 |
| 2025-07-17 | 33.36 | 34.11 | 0.65 | 1.94% | 33.20 | 34.19 | 40124 | 13584.63 | 11.85% | 0.00 |
| 2025-07-16 | 33.34 | 33.46 | 0.12 | 0.36% | 33.00 | 33.79 | 30846 | 10316.78 | 9.11% | 0.00 |
| 2025-07-15 | 33.95 | 33.34 | -0.61 | -1.80% | 32.77 | 33.95 | 41487 | 13804.42 | 12.25% | 0.00 |
| 2025-07-14 | 33.74 | 33.95 | -0.33 | -0.96% | 33.54 | 34.42 | 48213 | 16320.84 | 14.23% | 2.00 |
| 2025-07-11 | 34.02 | 34.28 | 0.28 | 0.82% | 34.01 | 35.48 | 67688 | 23393.45 | 19.98% | 5.00 |
| 2025-07-10 | 35.53 | 34.00 | -2.15 | -5.95% | 34.00 | 35.70 | 86017 | 29782.06 | 25.39% | 6.00 |
| 2025-07-09 | 34.99 | 36.15 | 0.05 | 0.14% | 34.41 | 36.15 | 131640 | 46145.02 | 38.86% | 8.00 |
| 2025-07-08 | 32.75 | 36.10 | 3.37 | 10.30% | 32.75 | 39.28 | 158706 | 59717.77 | 46.85% | 9.00 |
| 2025-07-07 | 31.59 | 32.73 | 0.93 | 2.92% | 31.49 | 33.33 | 45059 | 14674.10 | 13.30% | 0.00 |
| 2025-07-04 | 32.33 | 31.80 | -0.52 | -1.61% | 31.40 | 32.62 | 38300 | 12193.70 | 11.31% | 0.00 |
| 2025-07-03 | 31.01 | 32.32 | 1.21 | 3.89% | 30.83 | 33.52 | 61636 | 19867.98 | 18.20% | 0.00 |
| 2025-07-02 | 30.76 | 31.11 | 0.20 | 0.65% | 30.63 | 31.49 | 33810 | 10513.35 | 9.98% | 7.00 |
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。
