| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.43 | 33.50 | 0.12 | 0.36% | 33.40 | 34.09 | 32702 | 11029.33 | 0.90% | 0.00 |
| 2026-03-24 | 33.51 | 33.38 | 0.41 | 1.24% | 32.45 | 33.70 | 33387 | 11002.30 | 0.92% | 0.00 |
| 2026-03-23 | 34.00 | 32.97 | -1.66 | -4.79% | 32.63 | 34.44 | 52180 | 17445.63 | 1.44% | 0.00 |
| 2026-03-20 | 35.04 | 34.63 | -0.41 | -1.17% | 34.63 | 35.78 | 45924 | 16169.12 | 1.27% | 0.00 |
| 2026-03-19 | 35.30 | 35.04 | -0.76 | -2.12% | 34.88 | 35.56 | 33972 | 11949.07 | 0.94% | 0.00 |
| 2026-03-18 | 35.14 | 35.80 | 0.93 | 2.67% | 35.14 | 35.95 | 54848 | 19567.05 | 1.51% | 5.00 |
| 2026-03-17 | 35.71 | 34.87 | -0.88 | -2.46% | 34.81 | 35.87 | 38372 | 13533.83 | 1.06% | 0.00 |
| 2026-03-16 | 34.95 | 35.75 | 0.81 | 2.32% | 34.71 | 35.80 | 42583 | 15050.52 | 1.17% | 1.00 |
| 2026-03-13 | 35.40 | 34.94 | -0.57 | -1.61% | 34.83 | 35.60 | 39319 | 13815.31 | 1.08% | 0.00 |
| 2026-03-12 | 36.26 | 35.51 | -0.84 | -2.31% | 35.21 | 36.44 | 39019 | 13950.81 | 1.07% | 0.00 |
| 2026-03-11 | 36.85 | 36.35 | -0.44 | -1.20% | 36.18 | 37.00 | 33712 | 12319.11 | 0.93% | 0.00 |
| 2026-03-10 | 36.39 | 36.79 | 0.85 | 2.37% | 36.30 | 36.98 | 37164 | 13631.20 | 1.02% | 0.00 |
| 2026-03-09 | 35.80 | 35.94 | -0.48 | -1.32% | 34.90 | 36.24 | 45625 | 16168.39 | 1.26% | 0.00 |
| 2026-03-06 | 35.72 | 36.42 | 0.43 | 1.19% | 35.62 | 36.45 | 37719 | 13655.76 | 1.04% | 16.00 |
| 2026-03-05 | 35.49 | 35.99 | 1.07 | 3.06% | 35.24 | 36.29 | 55172 | 19810.71 | 1.52% | 1.00 |
| 2026-03-04 | 35.60 | 34.92 | -1.14 | -3.16% | 34.70 | 35.75 | 91493 | 32167.54 | 2.52% | 0.00 |
| 2026-03-03 | 38.75 | 36.06 | -2.58 | -6.68% | 36.00 | 39.06 | 85710 | 31732.14 | 2.51% | 0.00 |
| 2026-03-02 | 39.33 | 38.64 | -1.41 | -3.52% | 38.63 | 39.94 | 52667 | 20547.87 | 1.54% | 0.00 |
| 2026-02-27 | 40.45 | 40.05 | -0.75 | -1.84% | 39.80 | 40.53 | 49221 | 19705.88 | 1.44% | 0.00 |
| 2026-02-26 | 40.61 | 40.80 | 0.22 | 0.54% | 40.04 | 40.93 | 55791 | 22642.56 | 1.64% | 0.00 |
| 2026-02-25 | 40.68 | 40.58 | 0.12 | 0.30% | 40.04 | 40.84 | 53007 | 21457.87 | 1.55% | 0.00 |
| 2026-02-24 | 40.57 | 40.46 | 0.24 | 0.60% | 39.90 | 40.85 | 50391 | 20395.40 | 1.48% | 1.00 |
| 2026-02-13 | 39.95 | 40.22 | 0.07 | 0.17% | 39.90 | 40.98 | 66296 | 26924.83 | 1.94% | 0.00 |
| 2026-02-12 | 39.30 | 40.15 | 0.91 | 2.32% | 39.06 | 40.45 | 65599 | 26254.41 | 1.92% | 3.00 |
| 2026-02-11 | 39.51 | 39.24 | -0.42 | -1.06% | 39.16 | 39.76 | 34650 | 13657.71 | 1.02% | 0.00 |
| 2026-02-10 | 39.40 | 39.66 | 0.21 | 0.53% | 39.12 | 40.10 | 51739 | 20485.37 | 1.52% | 3.00 |
| 2026-02-09 | 39.98 | 39.45 | -0.05 | -0.13% | 39.35 | 40.13 | 56909 | 22642.28 | 1.67% | 14.00 |
| 2026-02-06 | 39.04 | 39.50 | 0.10 | 0.25% | 38.46 | 39.90 | 53755 | 21046.28 | 1.58% | 0.00 |
| 2026-02-05 | 38.40 | 39.40 | 0.71 | 1.84% | 38.14 | 40.18 | 75254 | 29429.18 | 2.21% | 0.00 |
| 2026-02-04 | 39.22 | 38.69 | -1.30 | -3.25% | 38.12 | 39.26 | 83078 | 32060.34 | 2.44% | 0.00 |
| 2026-02-03 | 40.25 | 39.99 | -0.09 | -0.22% | 39.73 | 41.00 | 85699 | 34478.65 | 2.51% | 0.00 |
| 2026-02-02 | 40.97 | 40.08 | -0.92 | -2.24% | 39.52 | 40.98 | 86677 | 34804.00 | 2.54% | 0.00 |
| 2026-01-30 | 39.24 | 41.00 | 1.41 | 3.56% | 39.21 | 41.08 | 120025 | 48629.57 | 3.52% | 0.00 |
| 2026-01-29 | 40.98 | 39.59 | -1.56 | -3.79% | 39.45 | 41.26 | 93853 | 37701.45 | 2.75% | 0.00 |
| 2026-01-28 | 40.66 | 41.15 | 0.49 | 1.21% | 40.10 | 41.19 | 133153 | 54228.50 | 3.91% | 11.00 |
| 2026-01-27 | 38.65 | 40.66 | 2.01 | 5.20% | 38.27 | 41.22 | 152841 | 61475.79 | 4.48% | 5.00 |
| 2026-01-26 | 39.83 | 38.65 | -1.26 | -3.16% | 38.37 | 39.91 | 65857 | 25606.85 | 1.93% | 0.00 |
| 2026-01-23 | 38.91 | 39.91 | 1.00 | 2.57% | 38.81 | 39.97 | 79548 | 31458.86 | 2.33% | 3.00 |
| 2026-01-22 | 39.98 | 38.91 | -0.83 | -2.09% | 38.80 | 40.25 | 65269 | 25544.38 | 1.91% | 0.00 |
| 2026-01-21 | 39.30 | 39.74 | 0.25 | 0.63% | 39.10 | 40.00 | 64614 | 25597.35 | 1.90% | 1.00 |
| 2026-01-20 | 39.51 | 39.49 | -0.06 | -0.15% | 39.33 | 40.19 | 63577 | 25255.47 | 1.86% | 0.00 |
| 2026-01-19 | 40.36 | 39.55 | -0.61 | -1.52% | 39.38 | 40.40 | 66561 | 26422.31 | 1.95% | 5.00 |
| 2026-01-16 | 39.47 | 40.16 | 0.86 | 2.19% | 39.47 | 40.56 | 110729 | 44345.18 | 3.25% | 10.00 |
| 2026-01-15 | 38.35 | 39.30 | 0.78 | 2.02% | 38.12 | 39.30 | 64101 | 24905.21 | 1.88% | 0.00 |
| 2026-01-14 | 38.44 | 38.52 | 0.21 | 0.55% | 38.20 | 39.36 | 69964 | 27131.08 | 2.05% | 0.00 |
| 2026-01-13 | 39.60 | 38.41 | -1.25 | -3.15% | 38.39 | 39.60 | 62513 | 24342.62 | 1.83% | 0.00 |
| 2026-01-12 | 39.80 | 39.66 | -0.05 | -0.13% | 39.11 | 39.98 | 72424 | 28556.80 | 2.12% | 0.00 |
| 2026-01-09 | 38.50 | 39.71 | 0.91 | 2.35% | 38.50 | 39.89 | 98143 | 38550.48 | 2.88% | 0.00 |
| 2026-01-08 | 38.50 | 38.80 | -0.02 | -0.05% | 38.30 | 38.99 | 61056 | 23600.01 | 1.79% | 0.00 |
| 2026-01-07 | 38.54 | 38.82 | 0.39 | 1.01% | 38.16 | 39.07 | 94282 | 36401.52 | 2.77% | 2.00 |
| 2026-01-06 | 36.88 | 38.43 | 1.73 | 4.71% | 36.72 | 40.38 | 127442 | 49646.10 | 3.74% | 0.00 |
| 2026-01-05 | 35.99 | 36.70 | 0.90 | 2.51% | 35.97 | 36.76 | 45260 | 16533.42 | 1.33% | 0.00 |
| 2025-12-31 | 35.97 | 35.80 | 0.23 | 0.65% | 35.55 | 36.48 | 39584 | 14263.94 | 1.16% | 0.00 |
| 2025-12-30 | 35.55 | 35.57 | -0.04 | -0.11% | 35.46 | 36.22 | 30075 | 10764.61 | 0.88% | 0.00 |
| 2025-12-29 | 36.12 | 35.61 | -0.49 | -1.36% | 35.31 | 36.18 | 37241 | 13280.26 | 2.64% | 0.00 |
| 2025-12-26 | 36.59 | 36.10 | -0.49 | -1.34% | 36.03 | 36.95 | 44467 | 16178.27 | 3.15% | 2.00 |
| 2025-12-25 | 37.16 | 36.59 | -0.56 | -1.51% | 36.16 | 37.18 | 59070 | 21539.39 | 4.19% | 0.00 |
| 2025-12-24 | 37.21 | 37.15 | -0.28 | -0.75% | 37.10 | 37.90 | 43881 | 16385.94 | 3.11% | 0.00 |
| 2025-12-23 | 37.34 | 37.43 | -0.16 | -0.43% | 37.20 | 37.98 | 38913 | 14650.77 | 2.76% | 0.00 |
| 2025-12-22 | 36.29 | 37.59 | 1.42 | 3.93% | 36.09 | 37.97 | 56525 | 20999.97 | 4.01% | 0.00 |
| 2025-12-19 | 36.56 | 36.17 | -0.38 | -1.04% | 36.15 | 36.73 | 28966 | 10529.93 | 2.06% | 0.00 |
| 2025-12-18 | 36.85 | 36.55 | -0.52 | -1.40% | 36.52 | 37.55 | 24717 | 9139.18 | 1.75% | 0.00 |
| 2025-12-17 | 37.11 | 37.07 | -0.32 | -0.86% | 36.30 | 37.32 | 33319 | 12255.88 | 2.36% | 0.00 |
| 2025-12-16 | 37.23 | 37.39 | 0.35 | 0.94% | 36.40 | 37.69 | 33187 | 12314.43 | 2.35% | 1.00 |
| 2025-12-15 | 37.26 | 37.04 | -0.53 | -1.41% | 36.92 | 37.63 | 23138 | 8624.54 | 1.64% | 0.00 |
| 2025-12-12 | 36.80 | 37.57 | 0.77 | 2.09% | 36.75 | 37.60 | 35228 | 13156.47 | 2.50% | 0.00 |
| 2025-12-11 | 37.32 | 36.80 | -0.42 | -1.13% | 36.80 | 37.32 | 21151 | 7835.21 | 1.50% | 0.00 |
| 2025-12-10 | 37.26 | 37.22 | 0.20 | 0.54% | 36.80 | 37.40 | 18993 | 7046.92 | 1.35% | 0.00 |
| 2025-12-09 | 37.10 | 37.02 | -0.14 | -0.38% | 36.94 | 37.38 | 19350 | 7186.03 | 1.37% | 0.00 |
| 2025-12-08 | 36.88 | 37.16 | 0.39 | 1.06% | 36.83 | 37.35 | 25198 | 9353.01 | 1.79% | 0.00 |
| 2025-12-05 | 36.25 | 36.77 | 0.52 | 1.43% | 35.90 | 36.78 | 19231 | 6986.76 | 1.36% | 0.00 |
| 2025-12-04 | 36.22 | 36.25 | 0.02 | 0.06% | 35.95 | 36.50 | 17913 | 6482.07 | 1.27% | 0.00 |
| 2025-12-03 | 37.01 | 36.23 | -0.57 | -1.55% | 36.03 | 37.06 | 19932 | 7239.39 | 1.41% | 0.00 |
| 2025-12-02 | 37.20 | 36.80 | -0.50 | -1.34% | 36.68 | 37.26 | 18477 | 6826.99 | 1.31% | 0.00 |
| 2025-12-01 | 36.96 | 37.30 | 0.35 | 0.95% | 36.75 | 37.30 | 25924 | 9602.73 | 1.84% | 1.00 |
| 2025-11-28 | 36.45 | 36.95 | 0.48 | 1.32% | 36.39 | 37.05 | 22859 | 8431.74 | 1.62% | 0.00 |
| 2025-11-27 | 37.12 | 36.47 | -0.52 | -1.41% | 36.45 | 37.12 | 23646 | 8711.30 | 1.68% | 0.00 |
| 2025-11-26 | 36.61 | 36.99 | 0.32 | 0.87% | 36.50 | 37.04 | 27452 | 10105.98 | 1.95% | 0.00 |
| 2025-11-25 | 35.83 | 36.67 | 0.87 | 2.43% | 35.67 | 37.14 | 40710 | 14920.88 | 2.89% | 0.00 |
| 2025-11-24 | 35.47 | 35.80 | 0.74 | 2.11% | 35.16 | 35.95 | 29906 | 10651.78 | 2.12% | 0.00 |
富乐德(301297)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。
