| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.88 | 3.82 | -0.08 | -2.05% | 3.80 | 3.89 | 529887 | 20306.69 | 1.93% |
| 2026-02-05 | 3.86 | 3.90 | 0.06 | 1.56% | 3.86 | 3.99 | 826788 | 32354.54 | 3.01% |
| 2026-02-04 | 3.76 | 3.84 | 0.07 | 1.86% | 3.75 | 3.85 | 520049 | 19877.06 | 1.89% |
| 2026-02-03 | 3.75 | 3.77 | 0.03 | 0.80% | 3.73 | 3.78 | 254285 | 9550.62 | 0.93% |
| 2026-02-02 | 3.81 | 3.74 | -0.08 | -2.09% | 3.73 | 3.84 | 421981 | 15988.59 | 1.54% |
| 2026-01-30 | 3.77 | 3.82 | 0.04 | 1.06% | 3.76 | 3.83 | 542520 | 20624.38 | 1.98% |
| 2026-01-29 | 3.78 | 3.78 | 0.00 | 0.00% | 3.74 | 3.80 | 353064 | 13307.82 | 1.29% |
| 2026-01-28 | 3.75 | 3.78 | 0.02 | 0.53% | 3.75 | 3.81 | 370485 | 14023.32 | 1.35% |
| 2026-01-27 | 3.78 | 3.76 | -0.02 | -0.53% | 3.71 | 3.79 | 381831 | 14314.41 | 1.39% |
| 2026-01-26 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 450054 | 17051.33 | 1.64% |
| 2026-01-23 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 418280 | 15991.81 | 1.52% |
| 2026-01-22 | 3.79 | 3.81 | 0.02 | 0.53% | 3.78 | 3.82 | 363178 | 13801.54 | 1.32% |
| 2026-01-21 | 3.81 | 3.79 | -0.04 | -1.04% | 3.78 | 3.83 | 314969 | 11969.59 | 1.15% |
| 2026-01-20 | 3.84 | 3.83 | -0.01 | -0.26% | 3.77 | 3.84 | 358720 | 13632.17 | 1.31% |
| 2026-01-19 | 3.77 | 3.84 | 0.08 | 2.13% | 3.76 | 3.85 | 423618 | 16159.53 | 1.54% |
| 2026-01-16 | 3.82 | 3.76 | -0.05 | -1.31% | 3.75 | 3.83 | 351002 | 13258.75 | 1.28% |
| 2026-01-15 | 3.82 | 3.81 | -0.01 | -0.26% | 3.78 | 3.86 | 376749 | 14359.19 | 1.37% |
| 2026-01-14 | 3.87 | 3.82 | -0.06 | -1.55% | 3.79 | 3.91 | 732758 | 28292.32 | 2.67% |
| 2026-01-13 | 3.99 | 3.88 | -0.13 | -3.24% | 3.87 | 4.00 | 805436 | 31730.02 | 2.93% |
| 2026-01-12 | 4.04 | 4.01 | -0.05 | -1.23% | 3.98 | 4.05 | 810613 | 32459.54 | 2.95% |
| 2026-01-09 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.09 | 542135 | 21966.52 | 1.98% |
| 2026-01-08 | 4.12 | 4.08 | -0.03 | -0.73% | 4.07 | 4.15 | 503374 | 20645.53 | 1.83% |
| 2026-01-07 | 4.07 | 4.11 | 0.05 | 1.23% | 4.05 | 4.17 | 678236 | 27786.77 | 2.47% |
| 2026-01-06 | 4.04 | 4.06 | 0.00 | 0.00% | 4.03 | 4.08 | 577879 | 23447.53 | 2.11% |
| 2026-01-05 | 4.13 | 4.06 | -0.07 | -1.69% | 4.04 | 4.17 | 610783 | 24961.44 | 2.23% |
| 2025-12-31 | 4.30 | 4.13 | -0.13 | -3.05% | 4.13 | 4.30 | 566529 | 23597.28 | 2.06% |
| 2025-12-30 | 4.26 | 4.31 | 0.03 | 0.70% | 4.22 | 4.37 | 695031 | 29970.46 | 2.53% |
| 2025-12-29 | 4.40 | 4.28 | -0.13 | -2.95% | 4.25 | 4.41 | 981120 | 42137.31 | 3.57% |
| 2025-12-26 | 4.47 | 4.41 | -0.11 | -2.43% | 4.38 | 4.52 | 911458 | 40437.43 | 3.32% |
| 2025-12-25 | 4.46 | 4.52 | 0.03 | 0.67% | 4.41 | 4.54 | 984235 | 44018.66 | 3.59% |
| 2025-12-24 | 4.36 | 4.49 | 0.14 | 3.22% | 4.33 | 4.52 | 1105986 | 49091.88 | 4.03% |
| 2025-12-23 | 4.30 | 4.35 | 0.01 | 0.23% | 4.27 | 4.42 | 918588 | 39875.33 | 3.35% |
| 2025-12-22 | 4.30 | 4.34 | -0.01 | -0.23% | 4.27 | 4.44 | 871186 | 37722.05 | 3.17% |
| 2025-12-19 | 4.18 | 4.35 | 0.12 | 2.84% | 4.16 | 4.45 | 1204903 | 51779.28 | 4.39% |
| 2025-12-18 | 4.02 | 4.23 | 0.17 | 4.19% | 4.00 | 4.38 | 1422959 | 59600.77 | 5.18% |
| 2025-12-17 | 3.99 | 4.06 | 0.07 | 1.75% | 3.90 | 4.09 | 925532 | 36891.81 | 3.37% |
| 2025-12-16 | 4.14 | 3.99 | -0.19 | -4.55% | 3.98 | 4.17 | 916707 | 36997.07 | 3.34% |
| 2025-12-15 | 4.12 | 4.18 | 0.02 | 0.48% | 4.11 | 4.30 | 933833 | 39189.45 | 3.40% |
| 2025-12-12 | 4.38 | 4.16 | -0.25 | -5.67% | 4.16 | 4.40 | 1306375 | 55156.75 | 4.76% |
| 2025-12-11 | 4.71 | 4.41 | -0.42 | -8.70% | 4.35 | 4.85 | 1734668 | 79176.54 | 6.32% |
| 2025-12-10 | 4.67 | 4.83 | 0.02 | 0.42% | 4.57 | 4.99 | 2147912 | 102516.75 | 7.83% |
| 2025-12-09 | 4.48 | 4.81 | 0.26 | 5.71% | 4.31 | 5.01 | 2545937 | 119250.62 | 9.28% |
| 2025-12-08 | 4.34 | 4.55 | 0.20 | 4.60% | 4.29 | 4.71 | 2053232 | 91690.02 | 7.48% |
| 2025-12-05 | 4.17 | 4.35 | 0.15 | 3.57% | 4.10 | 4.41 | 1723465 | 73852.66 | 6.28% |
| 2025-12-04 | 4.28 | 4.20 | -0.13 | -3.00% | 4.18 | 4.39 | 1856610 | 79467.03 | 6.77% |
| 2025-12-03 | 4.25 | 4.33 | 0.08 | 1.88% | 4.07 | 4.66 | 2954848 | 125139.95 | 10.77% |
| 2025-12-02 | 3.85 | 4.25 | 0.39 | 10.10% | 3.83 | 4.25 | 1645320 | 67077.83 | 6.00% |
| 2025-12-01 | 3.83 | 3.86 | -0.02 | -0.52% | 3.77 | 3.88 | 777077 | 29797.17 | 2.83% |
| 2025-11-28 | 3.78 | 3.88 | 0.10 | 2.65% | 3.70 | 3.97 | 1258992 | 48483.70 | 4.59% |
| 2025-11-27 | 3.83 | 3.78 | -0.07 | -1.82% | 3.76 | 3.87 | 775458 | 29479.38 | 2.83% |
| 2025-11-26 | 4.03 | 3.85 | -0.12 | -3.02% | 3.84 | 4.07 | 1772438 | 69466.55 | 6.46% |
| 2025-11-25 | 3.65 | 3.97 | 0.36 | 9.97% | 3.63 | 3.97 | 1169311 | 45615.64 | 4.26% |
| 2025-11-24 | 3.61 | 3.61 | 0.02 | 0.56% | 3.56 | 3.66 | 467328 | 16885.29 | 1.70% |
| 2025-11-21 | 3.65 | 3.59 | -0.09 | -2.45% | 3.58 | 3.71 | 555849 | 20216.50 | 2.03% |
| 2025-11-20 | 3.68 | 3.68 | 0.01 | 0.27% | 3.63 | 3.75 | 541104 | 19894.76 | 1.97% |
| 2025-11-19 | 3.78 | 3.67 | -0.10 | -2.65% | 3.66 | 3.79 | 587684 | 21736.50 | 2.14% |
| 2025-11-18 | 3.92 | 3.77 | -0.18 | -4.56% | 3.73 | 3.95 | 849356 | 32223.40 | 3.09% |
| 2025-11-17 | 3.85 | 3.95 | 0.12 | 3.13% | 3.83 | 4.03 | 1068903 | 42010.10 | 3.89% |
| 2025-11-14 | 3.73 | 3.83 | 0.08 | 2.13% | 3.73 | 3.99 | 1054823 | 40786.27 | 3.84% |
| 2025-11-13 | 3.71 | 3.75 | 0.03 | 0.81% | 3.66 | 3.77 | 547021 | 20390.21 | 1.99% |
| 2025-11-12 | 3.70 | 3.72 | 0.02 | 0.54% | 3.70 | 3.75 | 410840 | 15276.43 | 1.50% |
| 2025-11-11 | 3.69 | 3.70 | 0.00 | 0.00% | 3.68 | 3.72 | 389797 | 14421.84 | 1.42% |
| 2025-11-10 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.72 | 493051 | 18173.99 | 1.80% |
| 2025-11-07 | 3.69 | 3.67 | -0.03 | -0.81% | 3.65 | 3.74 | 493021 | 18149.48 | 1.80% |
| 2025-11-06 | 3.74 | 3.70 | -0.03 | -0.80% | 3.64 | 3.85 | 898900 | 33264.64 | 3.28% |
| 2025-11-05 | 3.71 | 3.73 | -0.06 | -1.58% | 3.68 | 3.78 | 899986 | 33556.67 | 3.28% |
| 2025-11-04 | 3.57 | 3.79 | 0.21 | 5.87% | 3.56 | 3.89 | 1497034 | 56221.52 | 5.45% |
| 2025-11-03 | 3.57 | 3.58 | 0.00 | 0.00% | 3.55 | 3.61 | 462740 | 16548.86 | 1.69% |
| 2025-10-31 | 3.54 | 3.58 | 0.07 | 1.99% | 3.54 | 3.61 | 625488 | 22390.62 | 2.28% |
| 2025-10-30 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.61 | 837216 | 29563.93 | 3.05% |
| 2025-10-29 | 3.70 | 3.57 | -0.16 | -4.29% | 3.52 | 3.70 | 922288 | 32950.90 | 3.36% |
| 2025-10-28 | 3.58 | 3.73 | 0.16 | 4.48% | 3.58 | 3.85 | 1298641 | 48199.31 | 4.73% |
| 2025-10-27 | 3.53 | 3.57 | 0.05 | 1.42% | 3.51 | 3.67 | 774693 | 27865.82 | 2.82% |
| 2025-10-24 | 3.57 | 3.52 | -0.04 | -1.12% | 3.52 | 3.58 | 311280 | 11029.76 | 1.13% |
| 2025-10-23 | 3.53 | 3.56 | 0.02 | 0.56% | 3.53 | 3.56 | 267746 | 9493.59 | 0.98% |
| 2025-10-22 | 3.51 | 3.54 | 0.03 | 0.85% | 3.51 | 3.55 | 251823 | 8904.48 | 0.92% |
| 2025-10-21 | 3.52 | 3.51 | 0.00 | 0.00% | 3.51 | 3.53 | 249655 | 8787.52 | 0.91% |
| 2025-10-20 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.52 | 394546 | 13736.47 | 1.44% |
| 2025-10-17 | 3.44 | 3.48 | 0.03 | 0.87% | 3.43 | 3.50 | 362582 | 12602.81 | 1.32% |
| 2025-10-16 | 3.43 | 3.45 | 0.02 | 0.58% | 3.42 | 3.45 | 216529 | 7448.13 | 0.79% |
福建高速(600033)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。
