| 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 | 3.686 | 3.687 | 0.001 | 0.03% | 3.671 | 3.699 | 16264 | 599.819 | 0.33% |
| 2026-02-03 | 3.670 | 3.686 | 0.004 | 0.11% | 3.668 | 3.691 | 24332 | 896.668 | 0.49% |
| 2026-02-02 | 3.686 | 3.682 | -0.004 | -0.11% | 3.666 | 3.686 | 19396 | 712.235 | 0.39% |
| 2026-01-30 | 3.683 | 3.686 | 0.004 | 0.11% | 3.682 | 3.700 | 20050 | 739.536 | 0.40% |
| 2026-01-29 | 3.669 | 3.682 | 0.015 | 0.41% | 3.656 | 3.686 | 25981 | 953.966 | 0.52% |
| 2026-01-28 | 3.693 | 3.667 | -0.012 | -0.33% | 3.664 | 3.693 | 15991 | 586.396 | 0.32% |
| 2026-01-27 | 3.694 | 3.679 | -0.014 | -0.38% | 3.676 | 3.700 | 13384 | 493.010 | 0.27% |
| 2026-01-26 | 3.686 | 3.693 | 0.005 | 0.14% | 3.669 | 3.700 | 6494 | 239.011 | 0.13% |
| 2026-01-23 | 3.674 | 3.688 | 0.011 | 0.30% | 3.645 | 3.708 | 11593 | 425.806 | 0.23% |
| 2026-01-22 | 3.660 | 3.677 | 0.015 | 0.41% | 3.650 | 3.686 | 6705 | 246.428 | 0.13% |
| 2026-01-21 | 3.637 | 3.662 | 0.010 | 0.27% | 3.637 | 3.667 | 12388 | 453.253 | 0.25% |
| 2026-01-20 | 3.624 | 3.652 | 0.028 | 0.77% | 3.615 | 3.663 | 6756 | 246.470 | 0.14% |
| 2026-01-19 | 3.633 | 3.624 | -0.009 | -0.25% | 3.622 | 3.646 | 6701 | 243.055 | 0.13% |
| 2026-01-16 | 3.626 | 3.633 | 0.006 | 0.17% | 3.625 | 3.648 | 7351 | 267.025 | 0.15% |
| 2026-01-15 | 3.635 | 3.627 | -0.009 | -0.25% | 3.627 | 3.649 | 18214 | 661.209 | 0.36% |
| 2026-01-14 | 3.646 | 3.636 | -0.009 | -0.25% | 3.630 | 3.660 | 7695 | 280.344 | 0.15% |
| 2026-01-13 | 3.634 | 3.645 | -0.004 | -0.11% | 3.634 | 3.657 | 17056 | 621.898 | 0.34% |
| 2026-01-12 | 3.673 | 3.649 | -0.024 | -0.65% | 3.632 | 3.675 | 6918 | 252.733 | 0.14% |
| 2026-01-09 | 3.672 | 3.673 | 0.001 | 0.03% | 3.656 | 3.698 | 9254 | 339.780 | 0.19% |
| 2026-01-08 | 3.668 | 3.672 | 0.004 | 0.11% | 3.661 | 3.704 | 12216 | 449.912 | 0.24% |
| 2026-01-07 | 3.643 | 3.668 | 0.025 | 0.69% | 3.640 | 3.694 | 15409 | 563.742 | 0.31% |
| 2026-01-06 | 3.641 | 3.643 | 0.002 | 0.05% | 3.630 | 3.650 | 5326 | 194.088 | 0.11% |
| 2026-01-05 | 3.625 | 3.641 | 0.016 | 0.44% | 3.615 | 3.643 | 6947 | 252.063 | 0.14% |
| 2025-12-31 | 3.631 | 3.625 | -0.006 | -0.17% | 3.603 | 3.631 | 19247 | 695.386 | 0.38% |
| 2025-12-30 | 3.630 | 3.631 | -0.001 | -0.03% | 3.600 | 3.632 | 12946 | 468.009 | 0.26% |
| 2025-12-29 | 3.658 | 3.632 | -0.026 | -0.71% | 3.622 | 3.658 | 6676 | 242.629 | 0.13% |
| 2025-12-26 | 3.667 | 3.658 | -0.009 | -0.25% | 3.647 | 3.667 | 4281 | 156.606 | 0.09% |
| 2025-12-25 | 3.634 | 3.667 | 0.032 | 0.88% | 3.610 | 3.684 | 17877 | 654.883 | 0.36% |
| 2025-12-24 | 3.609 | 3.635 | 0.037 | 1.03% | 3.581 | 3.640 | 18911 | 680.492 | 0.38% |
| 2025-12-23 | 3.634 | 3.598 | -0.032 | -0.88% | 3.593 | 3.643 | 14446 | 522.076 | 0.29% |
| 2025-12-22 | 3.670 | 3.630 | -0.040 | -1.09% | 3.617 | 3.677 | 19620 | 716.506 | 0.39% |
| 2025-12-19 | 3.702 | 3.670 | -0.032 | -0.86% | 3.665 | 3.710 | 16260 | 597.497 | 0.33% |
| 2025-12-18 | 3.720 | 3.702 | -0.018 | -0.48% | 3.696 | 3.733 | 7192 | 266.438 | 0.14% |
| 2025-12-17 | 3.730 | 3.720 | -0.010 | -0.27% | 3.714 | 3.737 | 7270 | 270.514 | 0.15% |
| 2025-12-16 | 3.732 | 3.730 | -0.002 | -0.05% | 3.723 | 3.745 | 6265 | 233.700 | 0.13% |
| 2025-12-15 | 3.734 | 3.732 | -0.002 | -0.05% | 3.723 | 3.744 | 11345 | 423.365 | 0.23% |
| 2025-12-12 | 3.711 | 3.734 | 0.023 | 0.62% | 3.701 | 3.751 | 6375 | 238.001 | 0.13% |
| 2025-12-11 | 3.721 | 3.711 | -0.008 | -0.22% | 3.701 | 3.730 | 10818 | 401.742 | 0.22% |
| 2025-12-10 | 3.700 | 3.719 | 0.025 | 0.68% | 3.695 | 3.722 | 12723 | 471.200 | 0.25% |
| 2025-12-09 | 3.729 | 3.694 | -0.037 | -0.99% | 3.675 | 3.730 | 26798 | 989.789 | 0.54% |
| 2025-12-08 | 3.750 | 3.731 | -0.019 | -0.51% | 3.726 | 3.751 | 7129 | 266.169 | 0.14% |
| 2025-12-05 | 3.757 | 3.750 | -0.005 | -0.13% | 3.728 | 3.770 | 14388 | 537.875 | 0.29% |
| 2025-12-04 | 3.766 | 3.755 | -0.011 | -0.29% | 3.747 | 3.771 | 7609 | 286.031 | 0.15% |
| 2025-12-03 | 3.769 | 3.766 | -0.003 | -0.08% | 3.760 | 3.773 | 4199 | 158.218 | 0.08% |
| 2025-12-02 | 3.774 | 3.769 | -0.005 | -0.13% | 3.761 | 3.779 | 10092 | 380.919 | 0.20% |
| 2025-12-01 | 3.774 | 3.774 | 0.000 | 0.00% | 3.770 | 3.786 | 10676 | 402.937 | 0.21% |
| 2025-11-28 | 3.764 | 3.774 | -0.002 | -0.05% | 3.763 | 3.777 | 5481 | 206.888 | 0.11% |
| 2025-11-27 | 3.776 | 3.776 | 0.000 | 0.00% | 3.764 | 3.777 | 24811 | 936.234 | 0.50% |
| 2025-11-26 | 3.760 | 3.776 | 0.002 | 0.05% | 3.760 | 3.777 | 20605 | 777.668 | 0.41% |
| 2025-11-25 | 3.775 | 3.774 | -0.002 | -0.05% | 3.753 | 3.775 | 33330 | 1255.883 | 0.67% |
| 2025-11-24 | 3.771 | 3.776 | 0.006 | 0.16% | 3.761 | 3.778 | 9262 | 349.625 | 0.19% |
| 2025-11-21 | 3.777 | 3.770 | 0.000 | 0.00% | 3.761 | 3.785 | 11979 | 451.129 | 0.24% |
| 2025-11-20 | 3.760 | 3.770 | 0.010 | 0.27% | 3.760 | 3.775 | 9010 | 339.435 | 0.18% |
| 2025-11-19 | 3.770 | 3.760 | -0.012 | -0.32% | 3.755 | 3.779 | 17099 | 643.962 | 0.34% |
| 2025-11-18 | 3.769 | 3.772 | 0.003 | 0.08% | 3.766 | 3.779 | 21709 | 818.631 | 0.43% |
| 2025-11-17 | 3.771 | 3.769 | -0.004 | -0.11% | 3.753 | 3.785 | 12710 | 478.935 | 0.25% |
| 2025-11-14 | 3.769 | 3.773 | 0.004 | 0.11% | 3.753 | 3.776 | 16220 | 611.405 | 0.32% |
| 2025-11-13 | 3.781 | 3.769 | -0.013 | -0.34% | 3.761 | 3.788 | 12115 | 456.970 | 0.24% |
| 2025-11-12 | 3.775 | 3.782 | 0.005 | 0.13% | 3.766 | 3.784 | 8254 | 311.975 | 0.17% |
| 2025-11-11 | 3.787 | 3.777 | -0.010 | -0.26% | 3.766 | 3.800 | 12501 | 473.393 | 0.25% |
| 2025-11-10 | 3.774 | 3.787 | 0.013 | 0.34% | 3.753 | 3.788 | 11667 | 440.723 | 0.23% |
| 2025-11-07 | 3.765 | 3.774 | 0.013 | 0.35% | 3.740 | 3.784 | 23086 | 870.769 | 0.46% |
| 2025-11-06 | 3.750 | 3.761 | 0.008 | 0.21% | 3.733 | 3.769 | 24349 | 915.422 | 0.49% |
| 2025-11-05 | 3.736 | 3.753 | 0.017 | 0.46% | 3.726 | 3.754 | 17852 | 668.077 | 0.36% |
| 2025-11-04 | 3.741 | 3.736 | -0.006 | -0.16% | 3.704 | 3.760 | 23415 | 870.893 | 0.47% |
| 2025-11-03 | 3.752 | 3.742 | -0.011 | -0.29% | 3.720 | 3.770 | 21850 | 817.941 | 0.44% |
| 2025-10-31 | 3.754 | 3.753 | -0.016 | -0.42% | 3.734 | 3.772 | 19975 | 749.648 | 0.40% |
| 2025-10-30 | 3.774 | 3.769 | -0.005 | -0.13% | 3.712 | 3.774 | 17257 | 647.721 | 0.35% |
| 2025-10-29 | 3.752 | 3.774 | 0.020 | 0.53% | 3.729 | 3.778 | 20728 | 780.197 | 0.41% |
| 2025-10-28 | 3.692 | 3.754 | 0.069 | 1.87% | 3.680 | 3.765 | 48696 | 1803.646 | 0.97% |
| 2025-10-27 | 3.680 | 3.685 | 0.001 | 0.03% | 3.680 | 3.712 | 22987 | 848.742 | 0.46% |
| 2025-10-24 | 3.668 | 3.684 | 0.017 | 0.46% | 3.643 | 3.686 | 27707 | 1016.154 | 0.55% |
| 2025-10-23 | 3.665 | 3.667 | 0.009 | 0.25% | 3.640 | 3.668 | 28746 | 1051.378 | 0.57% |
| 2025-10-22 | 3.656 | 3.658 | 0.002 | 0.05% | 3.635 | 3.665 | 22069 | 806.412 | 0.44% |
| 2025-10-21 | 3.648 | 3.656 | 0.002 | 0.05% | 3.634 | 3.665 | 21954 | 799.248 | 0.44% |
| 2025-10-20 | 3.655 | 3.654 | -0.001 | -0.03% | 3.639 | 3.675 | 8748 | 319.410 | 0.17% |
| 2025-10-17 | 3.671 | 3.655 | -0.005 | -0.14% | 3.652 | 3.671 | 6299 | 230.364 | 0.13% |
| 2025-10-16 | 3.661 | 3.660 | -0.001 | -0.03% | 3.656 | 3.683 | 8695 | 318.691 | 0.17% |
| 2025-10-15 | 3.674 | 3.661 | -0.012 | -0.33% | 3.656 | 3.686 | 6547 | 239.796 | 0.13% |
| 2025-10-14 | 3.685 | 3.673 | -0.014 | -0.38% | 3.666 | 3.687 | 21494 | 790.045 | 0.43% |
富国首创水务REIT(508006)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。
