| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 3.42 | 3.43 | 0.01 | 0.29% | 3.41 | 3.46 | 311987 | 10711.10 | 1.14% |
| 2025-10-14 | 3.39 | 3.42 | 0.03 | 0.88% | 3.39 | 3.43 | 342135 | 11648.10 | 1.25% |
| 2025-10-13 | 3.41 | 3.39 | -0.04 | -1.17% | 3.36 | 3.41 | 306905 | 10370.66 | 1.12% |
| 2025-10-10 | 3.37 | 3.43 | 0.06 | 1.78% | 3.37 | 3.44 | 338128 | 11516.48 | 1.23% |
| 2025-10-09 | 3.36 | 3.37 | 0.01 | 0.30% | 3.35 | 3.38 | 176396 | 5938.60 | 0.64% |
| 2025-09-30 | 3.37 | 3.36 | -0.02 | -0.59% | 3.35 | 3.38 | 119127 | 4006.94 | 0.43% |
| 2025-09-29 | 3.36 | 3.38 | 0.01 | 0.30% | 3.34 | 3.38 | 168640 | 5669.29 | 0.61% |
| 2025-09-26 | 3.36 | 3.37 | 0.00 | 0.00% | 3.35 | 3.38 | 105204 | 3543.95 | 0.38% |
| 2025-09-25 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.41 | 187167 | 6315.74 | 0.68% |
| 2025-09-24 | 3.39 | 3.41 | 0.01 | 0.29% | 3.38 | 3.43 | 233458 | 7948.42 | 0.85% |
| 2025-09-23 | 3.41 | 3.40 | -0.02 | -0.58% | 3.35 | 3.42 | 306065 | 10363.60 | 1.12% |
| 2025-09-22 | 3.45 | 3.42 | -0.03 | -0.87% | 3.41 | 3.46 | 191095 | 6557.31 | 0.70% |
| 2025-09-19 | 3.48 | 3.45 | -0.03 | -0.86% | 3.45 | 3.49 | 248558 | 8605.70 | 0.91% |
| 2025-09-18 | 3.53 | 3.48 | -0.05 | -1.42% | 3.47 | 3.54 | 306502 | 10737.09 | 1.12% |
| 2025-09-17 | 3.55 | 3.53 | -0.02 | -0.56% | 3.51 | 3.56 | 235482 | 8315.18 | 0.86% |
| 2025-09-16 | 3.51 | 3.55 | 0.04 | 1.14% | 3.50 | 3.55 | 308400 | 10898.73 | 1.12% |
| 2025-09-15 | 3.52 | 3.51 | 0.00 | 0.00% | 3.49 | 3.53 | 196282 | 6878.61 | 0.72% |
| 2025-09-12 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 314854 | 11076.90 | 1.15% |
| 2025-09-11 | 3.48 | 3.50 | 0.02 | 0.57% | 3.46 | 3.50 | 190673 | 6635.89 | 0.69% |
| 2025-09-10 | 3.48 | 3.48 | 0.00 | 0.00% | 3.47 | 3.49 | 157383 | 5480.72 | 0.57% |
| 2025-09-09 | 3.50 | 3.48 | -0.01 | -0.29% | 3.47 | 3.50 | 217199 | 7567.96 | 0.79% |
| 2025-09-08 | 3.50 | 3.49 | -0.01 | -0.29% | 3.49 | 3.52 | 196285 | 6872.37 | 0.72% |
| 2025-09-05 | 3.54 | 3.50 | -0.04 | -1.13% | 3.48 | 3.54 | 283665 | 9927.53 | 1.03% |
| 2025-09-04 | 3.52 | 3.54 | 0.02 | 0.57% | 3.48 | 3.54 | 321391 | 11297.19 | 1.17% |
| 2025-09-03 | 3.53 | 3.52 | -0.01 | -0.28% | 3.48 | 3.54 | 394057 | 13849.80 | 1.44% |
| 2025-09-02 | 3.49 | 3.53 | 0.04 | 1.15% | 3.48 | 3.53 | 486112 | 17086.28 | 1.77% |
| 2025-09-01 | 3.50 | 3.49 | 0.00 | 0.00% | 3.43 | 3.51 | 500610 | 17429.05 | 1.82% |
| 2025-08-29 | 3.46 | 3.49 | 0.04 | 1.16% | 3.45 | 3.51 | 337418 | 11762.62 | 1.23% |
| 2025-08-28 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.48 | 233827 | 8072.56 | 0.85% |
| 2025-08-27 | 3.50 | 3.46 | -0.04 | -1.14% | 3.46 | 3.50 | 271593 | 9450.12 | 0.99% |
| 2025-08-26 | 3.51 | 3.50 | -0.01 | -0.28% | 3.50 | 3.51 | 165275 | 5788.84 | 0.60% |
| 2025-08-25 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.52 | 315956 | 11083.19 | 1.15% |
| 2025-08-22 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.50 | 176247 | 6147.95 | 0.64% |
| 2025-08-21 | 3.48 | 3.49 | 0.01 | 0.29% | 3.48 | 3.50 | 220221 | 7687.50 | 0.80% |
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。
