| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 8.43 | 8.51 | 0.06 | 0.71% | 8.36 | 8.54 | 200435 | 17005.13 | 1.97% |
| 2025-08-25 | 8.50 | 8.45 | -0.07 | -0.82% | 8.39 | 8.53 | 246856 | 20849.50 | 2.43% |
| 2025-08-22 | 8.56 | 8.52 | -0.05 | -0.58% | 8.41 | 8.56 | 220623 | 18686.91 | 2.17% |
| 2025-08-21 | 8.45 | 8.57 | 0.12 | 1.42% | 8.45 | 8.73 | 297986 | 25620.92 | 2.93% |
| 2025-08-20 | 8.40 | 8.45 | 0.09 | 1.08% | 8.30 | 8.45 | 136129 | 11420.73 | 1.34% |
| 2025-08-19 | 8.33 | 8.36 | 0.02 | 0.24% | 8.32 | 8.47 | 143594 | 12046.22 | 1.41% |
| 2025-08-18 | 8.31 | 8.34 | 0.03 | 0.36% | 8.29 | 8.41 | 142435 | 11901.04 | 1.40% |
| 2025-08-15 | 8.19 | 8.31 | 0.14 | 1.71% | 8.15 | 8.34 | 132398 | 10957.10 | 1.30% |
| 2025-08-14 | 8.40 | 8.17 | -0.22 | -2.62% | 8.15 | 8.40 | 174112 | 14410.21 | 1.71% |
| 2025-08-13 | 8.46 | 8.39 | -0.04 | -0.47% | 8.33 | 8.46 | 149805 | 12574.52 | 1.47% |
| 2025-08-12 | 8.51 | 8.43 | -0.08 | -0.94% | 8.41 | 8.57 | 101238 | 8569.53 | 1.00% |
| 2025-08-11 | 8.45 | 8.51 | 0.08 | 0.95% | 8.39 | 8.55 | 152023 | 12891.04 | 1.50% |
| 2025-08-08 | 8.45 | 8.43 | -0.01 | -0.12% | 8.33 | 8.45 | 109948 | 9216.76 | 1.08% |
| 2025-08-07 | 8.45 | 8.44 | -0.03 | -0.35% | 8.43 | 8.53 | 126873 | 10751.10 | 1.25% |
| 2025-08-06 | 8.51 | 8.47 | -0.04 | -0.47% | 8.43 | 8.55 | 119726 | 10129.42 | 1.18% |
| 2025-08-05 | 8.53 | 8.51 | 0.01 | 0.12% | 8.43 | 8.61 | 121156 | 10289.42 | 1.19% |
| 2025-08-04 | 8.40 | 8.50 | -0.01 | -0.12% | 8.30 | 8.51 | 138660 | 11692.61 | 1.36% |
| 2025-08-01 | 8.36 | 8.51 | 0.15 | 1.79% | 8.34 | 8.78 | 213157 | 18217.42 | 2.10% |
| 2025-07-31 | 8.51 | 8.36 | -0.20 | -2.34% | 8.33 | 8.59 | 204303 | 17261.21 | 2.01% |
| 2025-07-30 | 8.38 | 8.56 | 0.17 | 2.03% | 8.34 | 8.56 | 235276 | 19970.48 | 2.31% |
| 2025-07-29 | 8.40 | 8.39 | -0.01 | -0.12% | 8.24 | 8.42 | 139237 | 11596.58 | 1.37% |
| 2025-07-28 | 8.51 | 8.40 | -0.10 | -1.18% | 8.38 | 8.55 | 138943 | 11714.41 | 1.37% |
| 2025-07-25 | 8.53 | 8.50 | -0.05 | -0.58% | 8.44 | 8.64 | 213213 | 18174.37 | 2.10% |
| 2025-07-24 | 8.40 | 8.55 | 0.21 | 2.52% | 8.36 | 8.55 | 165844 | 14011.29 | 1.63% |
| 2025-07-23 | 8.44 | 8.40 | -0.11 | -1.29% | 8.39 | 8.53 | 181522 | 15320.33 | 1.79% |
| 2025-07-22 | 8.32 | 8.51 | 0.18 | 2.16% | 8.31 | 8.55 | 258029 | 21732.53 | 2.54% |
| 2025-07-21 | 8.28 | 8.33 | 0.05 | 0.60% | 8.27 | 8.35 | 139628 | 11617.94 | 1.37% |
| 2025-07-18 | 8.28 | 8.28 | 0.01 | 0.12% | 8.19 | 8.30 | 111321 | 9155.24 | 1.10% |
| 2025-07-17 | 8.25 | 8.27 | 0.00 | 0.00% | 8.20 | 8.30 | 101326 | 8357.57 | 1.00% |
| 2025-07-16 | 8.16 | 8.27 | 0.07 | 0.85% | 8.16 | 8.28 | 94085 | 7753.54 | 0.93% |
| 2025-07-15 | 8.41 | 8.20 | -0.20 | -2.38% | 8.10 | 8.43 | 180779 | 14838.79 | 1.78% |
| 2025-07-14 | 8.36 | 8.40 | 0.05 | 0.60% | 8.33 | 8.40 | 134138 | 11230.01 | 1.32% |
| 2025-07-11 | 8.33 | 8.35 | 0.01 | 0.12% | 8.26 | 8.38 | 145353 | 12099.28 | 1.43% |
| 2025-07-10 | 8.22 | 8.34 | 0.08 | 0.97% | 8.18 | 8.36 | 167073 | 13851.67 | 1.64% |
| 2025-07-09 | 8.26 | 8.26 | -0.04 | -0.48% | 8.23 | 8.35 | 141381 | 11721.74 | 1.39% |
| 2025-07-08 | 8.21 | 8.30 | 0.12 | 1.47% | 8.16 | 8.41 | 203072 | 16858.98 | 2.00% |
| 2025-07-07 | 8.08 | 8.18 | 0.08 | 0.99% | 8.08 | 8.22 | 100869 | 8239.84 | 0.99% |
| 2025-07-04 | 8.25 | 8.10 | -0.13 | -1.58% | 8.07 | 8.25 | 140984 | 11462.30 | 1.39% |
| 2025-07-03 | 8.21 | 8.23 | 0.03 | 0.37% | 8.17 | 8.28 | 99949 | 8222.91 | 0.98% |
| 2025-07-02 | 8.29 | 8.20 | -0.11 | -1.32% | 8.18 | 8.29 | 111979 | 9193.58 | 1.10% |
| 2025-07-01 | 8.21 | 8.31 | 0.09 | 1.09% | 8.15 | 8.37 | 184792 | 15283.36 | 1.82% |
| 2025-06-30 | 8.21 | 8.22 | -0.01 | -0.12% | 8.17 | 8.26 | 153363 | 12594.38 | 1.51% |
| 2025-06-27 | 8.34 | 8.23 | -0.09 | -1.08% | 8.13 | 8.40 | 226576 | 18782.07 | 2.23% |
| 2025-06-26 | 8.28 | 8.32 | -0.03 | -0.36% | 8.20 | 8.33 | 167157 | 13826.49 | 1.64% |
| 2025-06-25 | 8.31 | 8.35 | 0.05 | 0.60% | 8.21 | 8.36 | 173808 | 14406.19 | 1.71% |
| 2025-06-24 | 8.16 | 8.30 | 0.15 | 1.84% | 8.11 | 8.30 | 163852 | 13504.21 | 1.61% |
| 2025-06-23 | 7.98 | 8.15 | 0.11 | 1.37% | 7.93 | 8.15 | 136191 | 11023.01 | 1.34% |
| 2025-06-20 | 8.03 | 8.04 | 0.02 | 0.25% | 7.99 | 8.10 | 156767 | 12601.07 | 1.54% |
| 2025-06-19 | 8.30 | 8.02 | -0.35 | -4.18% | 7.98 | 8.33 | 311166 | 25325.15 | 3.06% |
| 2025-06-18 | 8.66 | 8.37 | -0.44 | -4.99% | 8.24 | 8.67 | 411133 | 34513.09 | 4.04% |
| 2025-06-17 | 8.71 | 8.81 | 0.08 | 0.92% | 8.62 | 9.20 | 481593 | 42814.52 | 4.74% |
| 2025-06-16 | 8.66 | 8.73 | -0.01 | -0.11% | 8.61 | 8.81 | 276266 | 24137.74 | 2.72% |
| 2025-06-13 | 9.09 | 8.74 | -0.37 | -4.06% | 8.72 | 9.11 | 444727 | 39454.20 | 4.37% |
| 2025-06-12 | 9.30 | 9.11 | -0.19 | -2.04% | 8.98 | 9.42 | 801003 | 73324.08 | 7.88% |
| 2025-06-11 | 8.42 | 9.30 | 0.85 | 10.06% | 8.33 | 9.30 | 818197 | 73483.88 | 8.05% |
| 2025-06-10 | 8.48 | 8.45 | -0.06 | -0.71% | 8.29 | 8.54 | 283522 | 23859.31 | 2.79% |
| 2025-06-09 | 8.23 | 8.51 | 0.28 | 3.40% | 8.20 | 8.66 | 346023 | 29369.69 | 3.40% |
| 2025-06-06 | 8.33 | 8.23 | -0.03 | -0.36% | 8.08 | 8.36 | 247500 | 20322.81 | 2.43% |
| 2025-06-05 | 8.50 | 8.26 | -0.29 | -3.39% | 8.24 | 8.59 | 373099 | 31206.98 | 3.67% |
| 2025-06-04 | 8.13 | 8.55 | 0.42 | 5.17% | 8.09 | 8.77 | 665879 | 56034.08 | 6.55% |
| 2025-06-03 | 7.78 | 8.13 | 0.32 | 4.10% | 7.75 | 8.13 | 354419 | 28479.23 | 3.49% |
| 2025-05-30 | 7.92 | 7.81 | -0.16 | -2.01% | 7.78 | 8.07 | 245443 | 19379.55 | 2.41% |
| 2025-05-29 | 7.93 | 7.97 | -0.02 | -0.25% | 7.84 | 8.08 | 307861 | 24548.12 | 3.03% |
| 2025-05-28 | 7.86 | 7.99 | 0.06 | 0.76% | 7.77 | 8.05 | 325218 | 25794.12 | 3.20% |
| 2025-05-27 | 7.85 | 7.93 | 0.04 | 0.51% | 7.77 | 7.97 | 219430 | 17316.96 | 2.16% |
| 2025-05-26 | 7.95 | 7.89 | -0.03 | -0.38% | 7.74 | 8.08 | 278646 | 21875.12 | 2.74% |
| 2025-05-23 | 8.07 | 7.92 | -0.15 | -1.86% | 7.91 | 8.15 | 309729 | 24916.73 | 3.05% |
| 2025-05-22 | 8.12 | 8.07 | -0.17 | -2.06% | 8.05 | 8.52 | 464892 | 38311.48 | 4.57% |
| 2025-05-21 | 8.32 | 8.24 | -0.19 | -2.25% | 8.20 | 8.48 | 575274 | 47790.38 | 5.66% |
| 2025-05-20 | 8.19 | 8.43 | 0.24 | 2.93% | 8.15 | 8.79 | 878464 | 74428.59 | 8.64% |
| 2025-05-19 | 7.90 | 8.19 | -0.23 | -2.73% | 7.88 | 8.34 | 903341 | 73045.66 | 8.89% |
| 2025-05-16 | 8.92 | 8.42 | 0.31 | 3.82% | 8.41 | 8.92 | 1332947 | 116419.80 | 13.11% |
| 2025-05-15 | 7.38 | 8.11 | 0.74 | 10.04% | 7.31 | 8.11 | 352425 | 27743.77 | 3.47% |
| 2025-05-14 | 7.36 | 7.37 | 0.00 | 0.00% | 7.29 | 7.42 | 105658 | 7773.39 | 1.04% |
| 2025-05-13 | 7.38 | 7.37 | 0.04 | 0.55% | 7.30 | 7.47 | 135357 | 9983.71 | 1.33% |
| 2025-05-12 | 7.45 | 7.33 | -0.08 | -1.08% | 7.29 | 7.47 | 141844 | 10415.00 | 1.40% |
| 2025-05-09 | 7.41 | 7.41 | 0.00 | 0.00% | 7.34 | 7.54 | 129673 | 9643.19 | 1.28% |
| 2025-05-08 | 7.47 | 7.41 | -0.06 | -0.80% | 7.40 | 7.48 | 120780 | 8978.55 | 1.19% |
| 2025-05-07 | 7.49 | 7.47 | 0.05 | 0.67% | 7.42 | 7.72 | 161380 | 12167.58 | 1.59% |
| 2025-05-06 | 7.35 | 7.42 | 0.01 | 0.13% | 7.35 | 7.47 | 132378 | 9784.16 | 1.30% |
福瑞达(600223)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。
