| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 38.59 | 37.77 | -0.96 | -2.48% | 37.77 | 38.59 | 36947 | 14085.90 | 2.62% | 0.00 |
| 2025-11-06 | 38.51 | 38.73 | 0.23 | 0.60% | 38.42 | 38.84 | 20737 | 8018.32 | 1.47% | 0.00 |
| 2025-11-05 | 38.38 | 38.50 | -0.30 | -0.77% | 38.20 | 38.74 | 23341 | 8987.50 | 1.66% | 0.00 |
| 2025-11-04 | 39.22 | 38.80 | -0.68 | -1.72% | 38.65 | 39.52 | 27500 | 10732.91 | 1.95% | 0.00 |
| 2025-11-03 | 38.91 | 39.48 | 0.44 | 1.13% | 38.59 | 39.66 | 34816 | 13615.34 | 2.47% | 9.00 |
| 2025-10-31 | 38.53 | 39.04 | 0.20 | 0.51% | 38.53 | 39.22 | 27041 | 10542.50 | 1.92% | 0.00 |
| 2025-10-30 | 39.68 | 38.84 | -0.53 | -1.35% | 38.81 | 39.69 | 36027 | 14088.72 | 2.55% | 1.00 |
| 2025-10-29 | 39.11 | 39.37 | 0.17 | 0.43% | 38.92 | 39.37 | 30794 | 12074.49 | 2.18% | 5.00 |
| 2025-10-28 | 39.69 | 39.20 | -0.62 | -1.56% | 39.16 | 39.69 | 41119 | 16174.90 | 2.91% | 0.00 |
| 2025-10-27 | 40.11 | 39.82 | 0.05 | 0.13% | 39.78 | 40.55 | 47955 | 19221.46 | 3.39% | 0.00 |
| 2025-10-24 | 40.73 | 39.77 | -0.46 | -1.14% | 39.72 | 40.73 | 60186 | 24061.41 | 4.26% | 0.00 |
| 2025-10-23 | 39.51 | 40.23 | 0.48 | 1.21% | 38.98 | 40.23 | 32841 | 12959.99 | 2.32% | 0.00 |
| 2025-10-22 | 39.36 | 39.75 | 0.24 | 0.61% | 39.01 | 40.03 | 33932 | 13442.69 | 2.40% | 0.00 |
| 2025-10-21 | 39.37 | 39.51 | 0.36 | 0.92% | 39.08 | 39.77 | 33624 | 13283.33 | 2.38% | 1.00 |
| 2025-10-20 | 39.48 | 39.15 | 0.23 | 0.59% | 38.86 | 39.78 | 35153 | 13837.03 | 2.49% | 5.00 |
| 2025-10-17 | 40.24 | 38.92 | -1.32 | -3.28% | 38.80 | 40.46 | 49331 | 19483.52 | 3.49% | 2.00 |
| 2025-10-16 | 40.96 | 40.24 | -0.71 | -1.73% | 40.16 | 40.96 | 41838 | 16930.15 | 2.96% | 1.00 |
| 2025-10-15 | 41.60 | 40.95 | -0.55 | -1.33% | 40.21 | 41.79 | 58774 | 23961.96 | 4.16% | 0.00 |
| 2025-10-14 | 43.97 | 41.50 | -2.47 | -5.62% | 41.25 | 43.97 | 123103 | 52288.24 | 8.71% | 0.00 |
| 2025-10-13 | 40.07 | 43.97 | 1.59 | 3.75% | 40.07 | 44.00 | 150755 | 64764.63 | 10.67% | 3.00 |
| 2025-10-10 | 42.80 | 42.38 | -0.91 | -2.10% | 41.88 | 42.97 | 73556 | 31089.49 | 5.21% | 0.00 |
| 2025-10-09 | 43.00 | 43.29 | 0.51 | 1.19% | 42.44 | 44.35 | 98776 | 42880.79 | 6.99% | 0.00 |
| 2025-09-30 | 42.17 | 42.78 | 0.62 | 1.47% | 42.17 | 43.20 | 66742 | 28531.17 | 4.72% | 3.00 |
| 2025-09-29 | 42.31 | 42.16 | -0.22 | -0.52% | 41.88 | 42.77 | 59622 | 25139.88 | 4.22% | 0.00 |
| 2025-09-26 | 42.94 | 42.38 | -0.73 | -1.69% | 42.15 | 43.33 | 66480 | 28294.50 | 4.70% | 0.00 |
| 2025-09-25 | 43.90 | 43.11 | -1.44 | -3.23% | 43.03 | 43.90 | 117748 | 51032.68 | 8.33% | 0.00 |
| 2025-09-24 | 43.31 | 44.55 | 1.03 | 2.37% | 43.00 | 45.56 | 223626 | 99317.83 | 15.83% | 26.00 |
| 2025-09-23 | 42.02 | 43.52 | 1.81 | 4.34% | 40.68 | 44.00 | 129249 | 54585.48 | 9.15% | 6.00 |
| 2025-09-22 | 41.37 | 41.71 | -0.08 | -0.19% | 41.01 | 41.80 | 56691 | 23497.49 | 4.01% | 0.00 |
| 2025-09-19 | 41.98 | 41.79 | -0.21 | -0.50% | 41.30 | 42.83 | 106383 | 44727.74 | 7.53% | 1.00 |
| 2025-09-18 | 40.17 | 42.00 | 1.80 | 4.48% | 39.90 | 43.00 | 192108 | 80343.80 | 13.60% | 17.00 |
| 2025-09-17 | 39.99 | 40.20 | 0.22 | 0.55% | 39.99 | 41.00 | 67183 | 27219.78 | 4.75% | 0.00 |
| 2025-09-16 | 39.86 | 39.98 | 0.05 | 0.13% | 39.58 | 40.20 | 35426 | 14127.01 | 2.51% | 0.00 |
| 2025-09-15 | 40.71 | 39.93 | -0.17 | -0.42% | 39.87 | 40.90 | 44976 | 18110.92 | 3.18% | 0.00 |
| 2025-09-12 | 39.89 | 40.10 | 0.21 | 0.53% | 39.71 | 40.46 | 54377 | 21831.68 | 3.85% | 0.00 |
| 2025-09-11 | 38.92 | 39.89 | 0.90 | 2.31% | 38.51 | 39.99 | 58547 | 23141.70 | 4.14% | 0.00 |
| 2025-09-10 | 39.31 | 38.99 | -0.11 | -0.28% | 38.91 | 39.59 | 36576 | 14333.16 | 2.59% | 0.00 |
| 2025-09-09 | 40.44 | 39.10 | -1.34 | -3.31% | 38.98 | 40.44 | 53570 | 21188.87 | 3.79% | 1.00 |
| 2025-09-08 | 41.02 | 40.44 | -0.57 | -1.39% | 40.08 | 41.02 | 55484 | 22422.14 | 3.93% | 0.00 |
| 2025-09-05 | 40.00 | 41.01 | 1.13 | 2.83% | 39.66 | 41.10 | 61144 | 24640.14 | 4.33% | 0.00 |
| 2025-09-04 | 41.03 | 39.88 | -1.50 | -3.62% | 39.33 | 41.60 | 78640 | 31830.05 | 5.57% | 0.00 |
| 2025-09-03 | 41.89 | 41.38 | -0.31 | -0.74% | 41.19 | 43.17 | 83825 | 35299.46 | 5.93% | 0.00 |
| 2025-09-02 | 43.40 | 41.69 | -2.01 | -4.60% | 41.48 | 43.91 | 86264 | 36540.82 | 6.10% | 0.00 |
| 2025-09-01 | 43.51 | 43.70 | 0.55 | 1.27% | 43.00 | 44.38 | 80688 | 35213.85 | 5.71% | 0.00 |
| 2025-08-29 | 43.95 | 43.15 | -1.12 | -2.53% | 42.92 | 43.99 | 77821 | 33704.90 | 5.51% | 0.00 |
| 2025-08-28 | 43.00 | 44.27 | 1.27 | 2.95% | 42.50 | 44.30 | 111312 | 48472.80 | 7.88% | 0.00 |
| 2025-08-27 | 44.06 | 43.00 | -1.27 | -2.87% | 43.00 | 44.96 | 108229 | 47787.84 | 7.66% | 2.00 |
| 2025-08-26 | 44.43 | 44.27 | -0.51 | -1.14% | 43.85 | 44.76 | 84159 | 37319.55 | 5.96% | 0.00 |
| 2025-08-25 | 45.05 | 44.78 | 0.03 | 0.07% | 44.32 | 45.59 | 127601 | 57285.70 | 9.03% | 0.00 |
| 2025-08-22 | 43.97 | 44.75 | 0.82 | 1.87% | 43.88 | 45.20 | 127973 | 57230.32 | 9.06% | 8.00 |
| 2025-08-21 | 44.90 | 43.93 | -0.66 | -1.48% | 43.75 | 45.32 | 87697 | 38893.77 | 6.21% | 5.00 |
| 2025-08-20 | 43.25 | 44.59 | 1.13 | 2.60% | 42.82 | 44.68 | 111274 | 48936.63 | 7.87% | 10.00 |
| 2025-08-19 | 44.01 | 43.46 | -0.68 | -1.54% | 43.13 | 44.10 | 87065 | 37994.12 | 6.16% | 0.00 |
| 2025-08-18 | 43.78 | 44.14 | 0.56 | 1.28% | 43.48 | 44.72 | 118749 | 52277.37 | 8.40% | 0.00 |
| 2025-08-15 | 42.73 | 43.58 | 0.59 | 1.37% | 42.71 | 43.75 | 98310 | 42553.04 | 6.96% | 0.00 |
| 2025-08-14 | 44.18 | 42.99 | -1.37 | -3.09% | 42.97 | 45.50 | 151920 | 67061.46 | 10.75% | 0.00 |
| 2025-08-13 | 42.59 | 44.36 | 1.77 | 4.16% | 42.25 | 45.97 | 220621 | 96891.86 | 15.61% | 2.00 |
| 2025-08-12 | 41.37 | 42.59 | 1.36 | 3.30% | 41.16 | 42.99 | 124139 | 52471.11 | 8.78% | 0.00 |
| 2025-08-11 | 40.81 | 41.23 | 0.42 | 1.03% | 40.77 | 41.50 | 48983 | 20204.46 | 3.47% | 7.00 |
| 2025-08-08 | 41.66 | 40.81 | -1.14 | -2.72% | 40.76 | 41.73 | 64192 | 26357.94 | 4.54% | 9.00 |
| 2025-08-07 | 41.56 | 41.95 | 0.39 | 0.94% | 41.30 | 42.43 | 93245 | 39058.28 | 6.60% | 10.00 |
| 2025-08-06 | 40.79 | 41.56 | 0.77 | 1.89% | 40.52 | 41.70 | 79345 | 32632.36 | 5.62% | 0.00 |
| 2025-08-05 | 40.65 | 40.79 | 0.26 | 0.64% | 40.38 | 41.13 | 38598 | 15731.96 | 2.73% | 0.00 |
| 2025-08-04 | 40.50 | 40.53 | 0.01 | 0.02% | 40.05 | 40.61 | 27196 | 10987.74 | 1.92% | 0.00 |
| 2025-08-01 | 40.19 | 40.58 | 0.39 | 0.97% | 40.04 | 40.74 | 36055 | 14593.87 | 2.55% | 0.00 |
| 2025-07-31 | 40.84 | 40.19 | -0.65 | -1.59% | 40.02 | 41.47 | 62855 | 25585.94 | 4.45% | 4.00 |
| 2025-07-30 | 41.45 | 40.84 | -0.57 | -1.38% | 40.64 | 41.80 | 53213 | 21875.42 | 3.77% | 0.00 |
| 2025-07-29 | 41.62 | 41.41 | -0.21 | -0.50% | 41.17 | 42.16 | 55472 | 23078.42 | 3.93% | 0.00 |
| 2025-07-28 | 42.09 | 41.62 | -0.51 | -1.21% | 41.53 | 42.20 | 56525 | 23552.09 | 4.00% | 0.00 |
| 2025-07-25 | 41.56 | 42.13 | 0.56 | 1.35% | 41.05 | 42.30 | 79876 | 33334.99 | 5.65% | 13.00 |
| 2025-07-24 | 40.59 | 41.57 | 0.97 | 2.39% | 40.55 | 41.66 | 65248 | 26984.46 | 4.62% | 2.00 |
| 2025-07-23 | 41.02 | 40.60 | -0.62 | -1.50% | 40.60 | 41.46 | 52625 | 21598.23 | 3.72% | 2.00 |
| 2025-07-22 | 41.62 | 41.22 | -0.40 | -0.96% | 41.05 | 41.98 | 54085 | 22468.11 | 3.83% | 0.00 |
| 2025-07-21 | 41.50 | 41.62 | -0.12 | -0.29% | 41.28 | 41.82 | 47385 | 19712.07 | 3.35% | 0.00 |
| 2025-07-18 | 41.08 | 41.74 | 0.65 | 1.58% | 40.72 | 41.78 | 60126 | 24793.09 | 4.25% | 11.00 |
| 2025-07-17 | 40.59 | 41.09 | 0.65 | 1.61% | 40.10 | 41.20 | 45459 | 18503.57 | 3.22% | 30.00 |
| 2025-07-16 | 39.98 | 40.44 | 0.10 | 0.25% | 39.98 | 40.89 | 31054 | 12585.43 | 2.20% | 0.00 |
| 2025-07-15 | 40.33 | 40.34 | 0.01 | 0.02% | 39.93 | 40.65 | 31984 | 12872.93 | 2.26% | 0.00 |
| 2025-07-14 | 40.46 | 40.33 | -0.36 | -0.88% | 40.12 | 40.56 | 26572 | 10710.69 | 1.88% | 0.00 |
| 2025-07-11 | 40.05 | 40.69 | 0.45 | 1.12% | 39.76 | 40.76 | 39212 | 15837.72 | 2.77% | 2.00 |
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。
