| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.99 | 4.01 | 0.01 | 0.25% | 3.97 | 4.03 | 202238 | 8103.44 | 0.74% |
| 2025-04-02 | 3.95 | 4.00 | 0.04 | 1.01% | 3.93 | 4.03 | 300340 | 12006.16 | 1.09% |
| 2025-04-01 | 3.85 | 3.96 | 0.11 | 2.86% | 3.84 | 3.97 | 338472 | 13239.74 | 1.23% |
| 2025-03-31 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.90 | 225088 | 8692.26 | 0.82% |
| 2025-03-28 | 3.84 | 3.84 | 0.01 | 0.26% | 3.79 | 3.86 | 186499 | 7133.45 | 0.68% |
| 2025-03-27 | 3.88 | 3.83 | -0.04 | -1.03% | 3.82 | 3.89 | 172578 | 6643.88 | 0.63% |
| 2025-03-26 | 3.81 | 3.87 | 0.06 | 1.57% | 3.80 | 3.88 | 265699 | 10225.22 | 0.97% |
| 2025-03-25 | 3.77 | 3.81 | 0.04 | 1.06% | 3.75 | 3.82 | 234736 | 8897.69 | 0.86% |
| 2025-03-24 | 3.77 | 3.77 | 0.00 | 0.00% | 3.72 | 3.78 | 227143 | 8517.83 | 0.83% |
| 2025-03-21 | 3.76 | 3.77 | 0.01 | 0.27% | 3.74 | 3.80 | 192342 | 7249.60 | 0.70% |
| 2025-03-20 | 3.73 | 3.76 | 0.03 | 0.80% | 3.73 | 3.77 | 218081 | 8194.99 | 0.79% |
| 2025-03-19 | 3.73 | 3.73 | -0.01 | -0.27% | 3.71 | 3.74 | 161786 | 6026.95 | 0.59% |
| 2025-03-18 | 3.69 | 3.74 | 0.06 | 1.63% | 3.64 | 3.75 | 379117 | 14021.33 | 1.38% |
| 2025-03-17 | 3.69 | 3.68 | 0.00 | 0.00% | 3.68 | 3.71 | 212889 | 7857.34 | 0.78% |
| 2025-03-14 | 3.65 | 3.68 | 0.03 | 0.82% | 3.64 | 3.69 | 259996 | 9553.15 | 0.95% |
| 2025-03-13 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.65 | 183636 | 6682.93 | 0.67% |
| 2025-03-12 | 3.66 | 3.64 | -0.02 | -0.55% | 3.60 | 3.68 | 478063 | 17379.42 | 1.74% |
| 2025-03-11 | 3.68 | 3.66 | -0.02 | -0.54% | 3.63 | 3.68 | 268170 | 9793.13 | 0.98% |
| 2025-03-10 | 3.68 | 3.68 | 0.00 | 0.00% | 3.67 | 3.76 | 437727 | 16210.36 | 1.59% |
| 2025-03-07 | 3.69 | 3.68 | -0.01 | -0.27% | 3.67 | 3.73 | 319462 | 11802.13 | 1.16% |
| 2025-03-06 | 3.72 | 3.69 | -0.03 | -0.81% | 3.66 | 3.72 | 336630 | 12388.49 | 1.23% |
| 2025-03-05 | 3.76 | 3.72 | -0.04 | -1.06% | 3.70 | 3.78 | 251206 | 9374.42 | 0.92% |
| 2025-03-04 | 3.73 | 3.76 | 0.02 | 0.53% | 3.73 | 3.81 | 190194 | 7174.94 | 0.69% |
| 2025-03-03 | 3.82 | 3.74 | -0.08 | -2.09% | 3.73 | 3.88 | 234699 | 8907.93 | 0.86% |
| 2025-02-28 | 3.82 | 3.82 | 0.00 | 0.00% | 3.79 | 3.86 | 231062 | 8816.57 | 0.84% |
| 2025-02-27 | 3.74 | 3.82 | 0.08 | 2.14% | 3.73 | 3.82 | 223861 | 8445.03 | 0.82% |
| 2025-02-26 | 3.73 | 3.74 | 0.02 | 0.54% | 3.72 | 3.77 | 152571 | 5715.82 | 0.56% |
| 2025-02-25 | 3.77 | 3.72 | -0.05 | -1.33% | 3.72 | 3.77 | 155717 | 5825.32 | 0.57% |
| 2025-02-24 | 3.80 | 3.77 | -0.03 | -0.79% | 3.77 | 3.85 | 166310 | 6319.18 | 0.61% |
| 2025-02-21 | 3.85 | 3.80 | -0.05 | -1.30% | 3.79 | 3.88 | 178298 | 6811.24 | 0.65% |
| 2025-02-20 | 3.89 | 3.85 | -0.02 | -0.52% | 3.82 | 3.91 | 230591 | 8899.18 | 0.84% |
| 2025-02-19 | 3.90 | 3.87 | -0.03 | -0.77% | 3.85 | 3.93 | 201499 | 7821.32 | 0.73% |
| 2025-02-18 | 3.80 | 3.90 | 0.10 | 2.63% | 3.78 | 3.92 | 458468 | 17768.62 | 1.67% |
| 2025-02-17 | 3.71 | 3.80 | 0.10 | 2.70% | 3.68 | 3.82 | 492943 | 18576.94 | 1.80% |
| 2025-02-14 | 3.69 | 3.70 | 0.02 | 0.54% | 3.65 | 3.73 | 448470 | 16513.03 | 1.63% |
| 2025-02-13 | 3.70 | 3.68 | -0.02 | -0.54% | 3.66 | 3.72 | 393827 | 14512.96 | 1.44% |
| 2025-02-12 | 3.80 | 3.70 | -0.09 | -2.37% | 3.66 | 3.80 | 431403 | 16003.98 | 1.57% |
| 2025-02-11 | 3.72 | 3.79 | 0.08 | 2.16% | 3.71 | 3.79 | 299132 | 11245.69 | 1.09% |
| 2025-02-10 | 3.77 | 3.71 | -0.06 | -1.59% | 3.71 | 3.81 | 306114 | 11436.44 | 1.12% |
| 2025-02-07 | 3.76 | 3.77 | 0.01 | 0.27% | 3.72 | 3.79 | 191633 | 7216.38 | 0.70% |
| 2025-02-06 | 3.76 | 3.76 | -0.01 | -0.27% | 3.73 | 3.78 | 169936 | 6375.30 | 0.62% |
| 2025-02-05 | 3.87 | 3.77 | -0.09 | -2.33% | 3.75 | 3.89 | 271865 | 10307.36 | 0.99% |
| 2025-01-27 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.94 | 270345 | 10524.67 | 0.99% |
| 2025-01-24 | 3.84 | 3.83 | -0.01 | -0.26% | 3.76 | 3.86 | 252489 | 9599.92 | 0.92% |
| 2025-01-23 | 3.85 | 3.84 | 0.01 | 0.26% | 3.82 | 3.90 | 220705 | 8518.14 | 0.80% |
| 2025-01-22 | 3.89 | 3.83 | -0.06 | -1.54% | 3.81 | 3.90 | 197510 | 7581.55 | 0.72% |
| 2025-01-21 | 3.95 | 3.89 | -0.05 | -1.27% | 3.87 | 3.96 | 186020 | 7272.36 | 0.68% |
| 2025-01-20 | 3.93 | 3.94 | 0.03 | 0.77% | 3.89 | 4.00 | 237942 | 9416.69 | 0.87% |
| 2025-01-17 | 3.95 | 3.91 | -0.03 | -0.76% | 3.84 | 3.95 | 236786 | 9257.43 | 0.86% |
| 2025-01-16 | 3.96 | 3.94 | -0.01 | -0.25% | 3.93 | 4.02 | 267654 | 10610.29 | 0.98% |
| 2025-01-15 | 3.92 | 3.95 | 0.06 | 1.54% | 3.92 | 4.09 | 523799 | 20925.40 | 1.91% |
| 2025-01-14 | 3.81 | 3.89 | 0.05 | 1.30% | 3.79 | 3.93 | 670405 | 25873.83 | 2.44% |
| 2025-01-13 | 3.98 | 3.84 | -0.16 | -4.00% | 3.80 | 4.00 | 643389 | 24896.40 | 2.34% |
| 2025-01-10 | 3.97 | 4.00 | 0.01 | 0.25% | 3.92 | 4.03 | 435677 | 17372.98 | 1.59% |
| 2025-01-09 | 3.99 | 3.99 | -0.02 | -0.50% | 3.89 | 4.02 | 530076 | 20997.45 | 1.93% |
| 2025-01-08 | 3.94 | 4.01 | 0.05 | 1.26% | 3.91 | 4.02 | 514305 | 20390.60 | 1.87% |
| 2025-01-07 | 3.98 | 3.96 | -0.03 | -0.75% | 3.90 | 4.03 | 543257 | 21561.40 | 1.98% |
| 2025-01-06 | 3.93 | 3.99 | 0.06 | 1.53% | 3.83 | 4.02 | 674813 | 26667.90 | 2.46% |
| 2025-01-03 | 3.83 | 3.93 | 0.09 | 2.34% | 3.83 | 4.00 | 785209 | 30797.37 | 2.86% |
| 2025-01-02 | 3.87 | 3.84 | -0.04 | -1.03% | 3.80 | 3.95 | 628865 | 24367.15 | 2.29% |
| 2024-12-31 | 3.89 | 3.88 | 0.00 | 0.00% | 3.86 | 3.93 | 352792 | 13739.48 | 1.29% |
| 2024-12-30 | 3.92 | 3.88 | -0.03 | -0.77% | 3.87 | 3.93 | 226048 | 8802.98 | 0.82% |
| 2024-12-27 | 3.86 | 3.91 | 0.04 | 1.03% | 3.86 | 3.93 | 285485 | 11123.03 | 1.04% |
| 2024-12-26 | 3.87 | 3.87 | -0.02 | -0.51% | 3.82 | 3.92 | 285537 | 11030.71 | 1.04% |
| 2024-12-25 | 3.81 | 3.89 | 0.08 | 2.10% | 3.77 | 3.91 | 401925 | 15445.11 | 1.46% |
| 2024-12-24 | 3.71 | 3.81 | 0.10 | 2.70% | 3.71 | 3.83 | 319900 | 12075.72 | 1.17% |
| 2024-12-23 | 3.75 | 3.71 | -0.05 | -1.33% | 3.70 | 3.78 | 244190 | 9133.54 | 0.89% |
| 2024-12-20 | 3.75 | 3.76 | 0.04 | 1.08% | 3.71 | 3.81 | 284488 | 10693.62 | 1.04% |
| 2024-12-19 | 3.80 | 3.77 | -0.06 | -1.57% | 3.72 | 3.82 | 313690 | 11791.08 | 1.14% |
| 2024-12-18 | 3.86 | 3.83 | -0.04 | -1.03% | 3.81 | 3.93 | 389901 | 15056.99 | 1.42% |
| 2024-12-17 | 3.82 | 3.87 | 0.05 | 1.31% | 3.81 | 3.91 | 689562 | 26620.17 | 2.51% |
| 2024-12-16 | 3.71 | 3.82 | 0.10 | 2.69% | 3.71 | 3.83 | 434234 | 16490.18 | 1.58% |
| 2024-12-13 | 3.76 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 353057 | 13217.74 | 1.29% |
| 2024-12-12 | 3.71 | 3.78 | 0.07 | 1.89% | 3.70 | 3.78 | 312476 | 11719.93 | 1.14% |
| 2024-12-11 | 3.69 | 3.71 | 0.02 | 0.54% | 3.68 | 3.72 | 207919 | 7706.67 | 0.76% |
| 2024-12-10 | 3.78 | 3.69 | -0.04 | -1.07% | 3.68 | 3.80 | 369949 | 13803.94 | 1.35% |
| 2024-12-09 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.76 | 287150 | 10714.32 | 1.05% |
| 2024-12-06 | 3.63 | 3.72 | 0.09 | 2.48% | 3.62 | 3.72 | 449485 | 16548.36 | 1.64% |
| 2024-12-05 | 3.63 | 3.63 | 0.00 | 0.00% | 3.60 | 3.64 | 242030 | 8764.79 | 0.88% |
| 2024-12-04 | 3.65 | 3.63 | -0.03 | -0.82% | 3.61 | 3.66 | 245619 | 8921.59 | 0.89% |
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。
