| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 33.82 | 34.04 | 0.11 | 0.32% | 33.62 | 34.20 | 9063 | 3075.96 | 1.02% | 0.00 |
| 2026-02-03 | 33.60 | 33.93 | 0.52 | 1.56% | 33.11 | 33.98 | 12346 | 4153.31 | 1.39% | 0.00 |
| 2026-02-02 | 34.24 | 33.41 | -0.82 | -2.40% | 33.26 | 34.43 | 12222 | 4149.25 | 1.37% | 0.00 |
| 2026-01-30 | 34.20 | 34.23 | -0.20 | -0.58% | 33.90 | 34.64 | 11157 | 3816.84 | 1.25% | 0.00 |
| 2026-01-29 | 34.79 | 34.43 | -0.49 | -1.40% | 34.08 | 35.21 | 14603 | 5070.01 | 1.64% | 0.00 |
| 2026-01-28 | 35.61 | 34.92 | -0.69 | -1.94% | 34.83 | 35.78 | 16763 | 5901.90 | 1.88% | 0.00 |
| 2026-01-27 | 35.60 | 35.61 | -1.59 | -4.27% | 34.29 | 36.34 | 33699 | 11863.52 | 3.78% | 2.00 |
| 2026-01-26 | 37.26 | 37.20 | 0.12 | 0.32% | 36.63 | 37.37 | 17744 | 6571.08 | 1.99% | 0.00 |
| 2026-01-23 | 37.50 | 37.08 | -0.27 | -0.72% | 36.70 | 37.68 | 16645 | 6158.96 | 1.87% | 0.00 |
| 2026-01-22 | 37.51 | 37.35 | 0.18 | 0.48% | 37.03 | 38.07 | 20765 | 7786.32 | 2.33% | 0.00 |
| 2026-01-21 | 37.05 | 37.17 | -0.11 | -0.30% | 36.91 | 37.78 | 24979 | 9301.73 | 2.80% | 0.00 |
| 2026-01-20 | 36.84 | 37.28 | 0.37 | 1.00% | 36.47 | 38.31 | 37871 | 14161.35 | 4.25% | 10.00 |
| 2026-01-19 | 35.16 | 36.91 | 1.48 | 4.18% | 35.16 | 37.37 | 33873 | 12431.08 | 3.80% | 0.00 |
| 2026-01-16 | 35.28 | 35.43 | 0.40 | 1.14% | 34.78 | 35.66 | 15168 | 5337.02 | 1.70% | 0.00 |
| 2026-01-15 | 34.16 | 35.03 | 0.85 | 2.49% | 33.97 | 35.48 | 19494 | 6805.14 | 2.19% | 0.00 |
| 2026-01-14 | 34.15 | 34.18 | 0.03 | 0.09% | 33.69 | 34.87 | 21905 | 7527.28 | 2.46% | 0.00 |
| 2026-01-13 | 34.53 | 34.15 | -0.19 | -0.55% | 33.81 | 34.88 | 27512 | 9436.26 | 3.09% | 0.00 |
| 2026-01-12 | 33.94 | 34.34 | 0.41 | 1.21% | 33.57 | 34.38 | 19960 | 6799.13 | 2.24% | 0.00 |
| 2026-01-09 | 33.43 | 33.93 | 0.51 | 1.53% | 33.13 | 34.22 | 15935 | 5383.35 | 1.79% | 0.00 |
| 2026-01-08 | 33.19 | 33.42 | 0.22 | 0.66% | 33.13 | 33.54 | 10324 | 3447.31 | 1.16% | 0.00 |
| 2026-01-07 | 33.17 | 33.20 | -0.03 | -0.09% | 32.86 | 33.30 | 13371 | 4426.50 | 1.50% | 0.00 |
| 2026-01-06 | 33.23 | 33.23 | 0.13 | 0.39% | 32.88 | 33.28 | 17082 | 5650.94 | 1.92% | 0.00 |
| 2026-01-05 | 32.53 | 33.10 | 0.60 | 1.85% | 32.53 | 33.27 | 9569 | 3160.31 | 1.07% | 0.00 |
| 2025-12-31 | 32.74 | 32.50 | -0.25 | -0.76% | 32.34 | 32.81 | 5649 | 1838.90 | 0.63% | 0.00 |
| 2025-12-30 | 32.67 | 32.75 | 0.05 | 0.15% | 32.16 | 32.79 | 7706 | 2505.07 | 0.87% | 0.00 |
| 2025-12-29 | 32.71 | 32.70 | 0.00 | 0.00% | 32.20 | 32.78 | 7536 | 2450.87 | 0.85% | 0.00 |
| 2025-12-26 | 33.43 | 32.70 | -0.60 | -1.80% | 32.68 | 33.43 | 7154 | 2353.07 | 0.80% | 0.00 |
| 2025-12-25 | 33.23 | 33.30 | 0.07 | 0.21% | 32.93 | 33.33 | 5289 | 1754.70 | 0.59% | 0.00 |
| 2025-12-24 | 32.85 | 33.23 | 0.26 | 0.79% | 32.69 | 33.28 | 8594 | 2836.41 | 0.96% | 0.00 |
| 2025-12-23 | 33.11 | 32.97 | -0.39 | -1.17% | 32.62 | 33.36 | 12020 | 3953.24 | 1.35% | 0.00 |
| 2025-12-22 | 32.08 | 33.36 | 1.31 | 4.09% | 32.08 | 33.97 | 24268 | 8052.04 | 2.72% | 0.00 |
| 2025-12-19 | 31.80 | 32.05 | 0.51 | 1.62% | 31.58 | 32.13 | 6140 | 1960.00 | 0.69% | 0.00 |
| 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 |
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。
