| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 7.47 | 7.41 | 0.00 | 0.00% | 7.31 | 7.55 | 143737 | 10664.13 | 1.41% |
| 2025-04-29 | 7.18 | 7.41 | 0.20 | 2.77% | 7.16 | 7.58 | 210094 | 15458.24 | 2.07% |
| 2025-04-28 | 7.44 | 7.21 | -0.34 | -4.50% | 7.16 | 7.50 | 193958 | 14115.45 | 1.91% |
| 2025-04-25 | 7.72 | 7.55 | -0.24 | -3.08% | 7.52 | 7.79 | 229204 | 17541.06 | 2.25% |
| 2025-04-24 | 7.80 | 7.79 | -0.01 | -0.13% | 7.72 | 8.05 | 209667 | 16509.26 | 2.06% |
| 2025-04-23 | 7.88 | 7.80 | -0.10 | -1.27% | 7.77 | 7.94 | 134830 | 10547.43 | 1.33% |
| 2025-04-22 | 7.88 | 7.90 | 0.00 | 0.00% | 7.80 | 7.98 | 145469 | 11474.82 | 1.43% |
| 2025-04-21 | 7.73 | 7.90 | 0.14 | 1.80% | 7.66 | 7.95 | 152858 | 11990.81 | 1.50% |
| 2025-04-18 | 7.76 | 7.76 | -0.02 | -0.26% | 7.57 | 7.81 | 174083 | 13358.65 | 1.71% |
| 2025-04-17 | 7.76 | 7.78 | -0.10 | -1.27% | 7.76 | 7.96 | 206834 | 16218.20 | 2.03% |
| 2025-04-16 | 7.77 | 7.88 | 0.02 | 0.25% | 7.73 | 8.02 | 226906 | 17820.43 | 2.23% |
| 2025-04-15 | 7.63 | 7.86 | 0.19 | 2.48% | 7.62 | 8.03 | 316092 | 24807.35 | 3.11% |
| 2025-04-14 | 7.53 | 7.67 | 0.16 | 2.13% | 7.53 | 7.73 | 184155 | 14088.24 | 1.81% |
| 2025-04-11 | 7.57 | 7.51 | -0.10 | -1.31% | 7.48 | 7.76 | 176433 | 13372.16 | 1.74% |
| 2025-04-10 | 7.32 | 7.61 | 0.31 | 4.25% | 7.30 | 7.65 | 272651 | 20512.70 | 2.68% |
| 2025-04-09 | 7.03 | 7.30 | 0.13 | 1.81% | 6.70 | 7.38 | 255360 | 17955.80 | 2.51% |
| 2025-04-08 | 7.08 | 7.17 | 0.05 | 0.70% | 6.99 | 7.28 | 248902 | 17742.51 | 2.45% |
| 2025-04-07 | 7.46 | 7.12 | -0.79 | -9.99% | 7.12 | 7.75 | 274784 | 20258.33 | 2.70% |
| 2025-04-03 | 7.64 | 7.91 | 0.19 | 2.46% | 7.61 | 7.91 | 295312 | 23085.87 | 2.90% |
| 2025-04-02 | 7.57 | 7.72 | 0.10 | 1.31% | 7.57 | 7.82 | 202080 | 15566.20 | 1.99% |
| 2025-04-01 | 7.52 | 7.62 | 0.09 | 1.20% | 7.45 | 7.78 | 255599 | 19534.62 | 2.51% |
| 2025-03-31 | 7.75 | 7.53 | -0.40 | -5.04% | 7.46 | 7.88 | 327747 | 25040.64 | 3.22% |
| 2025-03-28 | 7.82 | 7.93 | 0.29 | 3.80% | 7.79 | 8.40 | 529609 | 42545.41 | 5.21% |
| 2025-03-27 | 7.65 | 7.64 | -0.01 | -0.13% | 7.50 | 7.68 | 117266 | 8912.41 | 1.15% |
| 2025-03-26 | 7.60 | 7.65 | 0.04 | 0.53% | 7.56 | 7.70 | 100215 | 7645.98 | 0.99% |
| 2025-03-25 | 7.69 | 7.61 | -0.05 | -0.65% | 7.51 | 7.74 | 143662 | 10932.42 | 1.41% |
| 2025-03-24 | 7.47 | 7.66 | 0.27 | 3.65% | 7.47 | 7.68 | 233365 | 17732.66 | 2.30% |
| 2025-03-21 | 7.44 | 7.39 | -0.07 | -0.94% | 7.35 | 7.47 | 99361 | 7363.88 | 0.98% |
| 2025-03-20 | 7.53 | 7.46 | -0.08 | -1.06% | 7.43 | 7.55 | 99175 | 7426.28 | 0.98% |
| 2025-03-19 | 7.50 | 7.54 | 0.00 | 0.00% | 7.50 | 7.59 | 91593 | 6912.56 | 0.90% |
| 2025-03-18 | 7.65 | 7.54 | -0.10 | -1.31% | 7.52 | 7.67 | 150486 | 11379.42 | 1.48% |
| 2025-03-17 | 7.70 | 7.64 | -0.03 | -0.39% | 7.62 | 7.78 | 144763 | 11096.11 | 1.42% |
| 2025-03-14 | 7.70 | 7.67 | -0.03 | -0.39% | 7.56 | 7.70 | 204202 | 15583.06 | 2.01% |
| 2025-03-13 | 7.53 | 7.70 | 0.17 | 2.26% | 7.44 | 7.73 | 287917 | 21951.62 | 2.83% |
| 2025-03-12 | 7.52 | 7.53 | 0.01 | 0.13% | 7.45 | 7.60 | 169765 | 12802.81 | 1.67% |
| 2025-03-11 | 7.27 | 7.52 | 0.20 | 2.73% | 7.23 | 7.55 | 230697 | 17133.82 | 2.27% |
| 2025-03-10 | 7.32 | 7.32 | 0.03 | 0.41% | 7.26 | 7.39 | 119456 | 8733.83 | 1.18% |
| 2025-03-07 | 7.26 | 7.29 | 0.02 | 0.28% | 7.24 | 7.42 | 166075 | 12183.93 | 1.63% |
| 2025-03-06 | 7.17 | 7.27 | 0.10 | 1.39% | 7.13 | 7.29 | 137818 | 9976.20 | 1.36% |
| 2025-03-05 | 7.28 | 7.17 | -0.11 | -1.51% | 7.10 | 7.28 | 130541 | 9345.46 | 1.28% |
| 2025-03-04 | 7.22 | 7.28 | 0.05 | 0.69% | 7.20 | 7.31 | 118097 | 8583.43 | 1.16% |
| 2025-03-03 | 7.23 | 7.23 | 0.01 | 0.14% | 7.21 | 7.33 | 147621 | 10727.67 | 1.45% |
| 2025-02-28 | 7.32 | 7.22 | -0.07 | -0.96% | 7.18 | 7.38 | 170427 | 12388.32 | 1.68% |
| 2025-02-27 | 7.25 | 7.29 | -0.04 | -0.55% | 7.21 | 7.34 | 191182 | 13904.09 | 1.88% |
| 2025-02-26 | 7.19 | 7.33 | 0.34 | 4.86% | 7.19 | 7.45 | 309562 | 22560.12 | 3.05% |
| 2025-02-25 | 7.03 | 6.99 | -0.10 | -1.41% | 6.98 | 7.07 | 110011 | 7722.80 | 1.08% |
| 2025-02-24 | 7.11 | 7.09 | -0.03 | -0.42% | 6.99 | 7.11 | 118804 | 8406.43 | 1.17% |
| 2025-02-21 | 7.07 | 7.12 | 0.05 | 0.71% | 6.97 | 7.15 | 146594 | 10360.64 | 1.44% |
| 2025-02-20 | 7.05 | 7.07 | 0.00 | 0.00% | 7.02 | 7.10 | 106335 | 7510.59 | 1.05% |
| 2025-02-19 | 7.05 | 7.07 | 0.04 | 0.57% | 7.01 | 7.09 | 97418 | 6863.93 | 0.96% |
| 2025-02-18 | 7.33 | 7.03 | -0.29 | -3.96% | 7.01 | 7.33 | 171264 | 12237.04 | 1.68% |
| 2025-02-17 | 7.19 | 7.32 | 0.13 | 1.81% | 7.16 | 7.34 | 159546 | 11568.33 | 1.57% |
| 2025-02-14 | 7.19 | 7.19 | -0.01 | -0.14% | 7.12 | 7.22 | 95744 | 6857.96 | 0.94% |
| 2025-02-13 | 7.20 | 7.20 | -0.01 | -0.14% | 7.16 | 7.26 | 117965 | 8507.13 | 1.16% |
| 2025-02-12 | 7.16 | 7.21 | 0.01 | 0.14% | 7.13 | 7.24 | 98229 | 7055.09 | 0.97% |
| 2025-02-11 | 7.13 | 7.20 | 0.02 | 0.28% | 7.06 | 7.24 | 130926 | 9344.32 | 1.29% |
| 2025-02-10 | 7.09 | 7.18 | 0.09 | 1.27% | 7.06 | 7.20 | 161111 | 11472.29 | 1.58% |
| 2025-02-07 | 6.93 | 7.09 | 0.15 | 2.16% | 6.90 | 7.11 | 184203 | 12949.15 | 1.81% |
| 2025-02-06 | 6.87 | 6.94 | 0.04 | 0.58% | 6.83 | 6.94 | 128596 | 8869.34 | 1.27% |
| 2025-02-05 | 6.95 | 6.90 | -0.05 | -0.72% | 6.86 | 7.05 | 132987 | 9213.62 | 1.31% |
| 2025-01-27 | 7.06 | 6.95 | -0.11 | -1.56% | 6.95 | 7.13 | 106856 | 7501.02 | 1.05% |
| 2025-01-24 | 7.05 | 7.06 | 0.01 | 0.14% | 7.01 | 7.11 | 128659 | 9078.04 | 1.27% |
| 2025-01-23 | 7.24 | 7.05 | -0.18 | -2.49% | 7.02 | 7.32 | 211046 | 15127.44 | 2.08% |
| 2025-01-22 | 7.05 | 7.23 | 0.21 | 2.99% | 7.00 | 7.46 | 372622 | 27068.96 | 3.67% |
| 2025-01-21 | 7.02 | 7.02 | 0.02 | 0.29% | 6.95 | 7.06 | 100784 | 7063.91 | 0.99% |
| 2025-01-20 | 7.08 | 7.00 | -0.02 | -0.28% | 6.99 | 7.12 | 108166 | 7602.53 | 1.06% |
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。
