| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.42 | 7.48 | 0.12 | 1.63% | 7.40 | 7.52 | 73467 | 5482.83 | 0.72% |
| 2026-02-02 | 7.48 | 7.36 | -0.14 | -1.87% | 7.36 | 7.54 | 93895 | 7014.53 | 0.92% |
| 2026-01-30 | 7.52 | 7.50 | -0.04 | -0.53% | 7.42 | 7.60 | 116438 | 8721.17 | 1.15% |
| 2026-01-29 | 7.47 | 7.54 | 0.03 | 0.40% | 7.42 | 7.60 | 99147 | 7474.99 | 0.98% |
| 2026-01-28 | 7.56 | 7.51 | -0.05 | -0.66% | 7.48 | 7.60 | 91344 | 6878.91 | 0.90% |
| 2026-01-27 | 7.63 | 7.56 | -0.09 | -1.18% | 7.46 | 7.68 | 122518 | 9245.96 | 1.21% |
| 2026-01-26 | 7.62 | 7.65 | 0.03 | 0.39% | 7.51 | 7.68 | 176753 | 13430.03 | 1.74% |
| 2026-01-23 | 7.56 | 7.62 | 0.09 | 1.20% | 7.54 | 7.62 | 157905 | 11981.94 | 1.55% |
| 2026-01-22 | 7.45 | 7.53 | 0.04 | 0.53% | 7.44 | 7.53 | 100566 | 7539.57 | 0.99% |
| 2026-01-21 | 7.45 | 7.49 | -0.01 | -0.13% | 7.41 | 7.49 | 77079 | 5748.24 | 0.76% |
| 2026-01-20 | 7.46 | 7.50 | 0.05 | 0.67% | 7.41 | 7.52 | 93577 | 6997.33 | 0.92% |
| 2026-01-19 | 7.42 | 7.45 | 0.01 | 0.13% | 7.40 | 7.48 | 116925 | 8705.70 | 1.15% |
| 2026-01-16 | 7.60 | 7.44 | -0.12 | -1.59% | 7.42 | 7.61 | 126068 | 9415.35 | 1.24% |
| 2026-01-15 | 7.50 | 7.56 | 0.02 | 0.27% | 7.50 | 7.58 | 92850 | 6998.95 | 0.91% |
| 2026-01-14 | 7.58 | 7.54 | -0.03 | -0.40% | 7.46 | 7.66 | 158322 | 12000.23 | 1.56% |
| 2026-01-13 | 7.60 | 7.57 | -0.05 | -0.66% | 7.53 | 7.64 | 132268 | 10038.38 | 1.30% |
| 2026-01-12 | 7.51 | 7.62 | 0.09 | 1.20% | 7.46 | 7.63 | 177629 | 13389.04 | 1.75% |
| 2026-01-09 | 7.41 | 7.53 | 0.13 | 1.76% | 7.40 | 7.53 | 145631 | 10903.58 | 1.43% |
| 2026-01-08 | 7.38 | 7.40 | 0.02 | 0.27% | 7.33 | 7.42 | 76112 | 5629.06 | 0.75% |
| 2026-01-07 | 7.49 | 7.38 | -0.11 | -1.47% | 7.38 | 7.49 | 103491 | 7685.20 | 1.02% |
| 2026-01-06 | 7.41 | 7.49 | 0.09 | 1.22% | 7.40 | 7.51 | 104810 | 7823.70 | 1.03% |
| 2026-01-05 | 7.40 | 7.40 | 0.04 | 0.54% | 7.35 | 7.41 | 79330 | 5853.77 | 0.78% |
| 2025-12-31 | 7.37 | 7.36 | 0.01 | 0.14% | 7.28 | 7.47 | 76940 | 5661.65 | 0.76% |
| 2025-12-30 | 7.35 | 7.35 | 0.00 | 0.00% | 7.30 | 7.38 | 56129 | 4121.26 | 0.55% |
| 2025-12-29 | 7.39 | 7.35 | -0.04 | -0.54% | 7.35 | 7.50 | 92774 | 6854.63 | 0.91% |
| 2025-12-26 | 7.35 | 7.39 | 0.03 | 0.41% | 7.34 | 7.41 | 55130 | 4071.38 | 0.54% |
| 2025-12-25 | 7.34 | 7.36 | 0.03 | 0.41% | 7.22 | 7.38 | 56012 | 4101.85 | 0.55% |
| 2025-12-24 | 7.37 | 7.33 | -0.03 | -0.41% | 7.31 | 7.37 | 61669 | 4521.59 | 0.61% |
| 2025-12-23 | 7.40 | 7.36 | -0.06 | -0.81% | 7.34 | 7.42 | 48009 | 3532.30 | 0.47% |
| 2025-12-22 | 7.47 | 7.42 | -0.07 | -0.93% | 7.38 | 7.49 | 65046 | 4825.82 | 0.64% |
| 2025-12-19 | 7.40 | 7.49 | 0.11 | 1.49% | 7.36 | 7.52 | 86162 | 6426.37 | 0.85% |
| 2025-12-18 | 7.32 | 7.38 | 0.05 | 0.68% | 7.28 | 7.42 | 52657 | 3885.73 | 0.52% |
| 2025-12-17 | 7.26 | 7.33 | 0.03 | 0.41% | 7.16 | 7.38 | 72006 | 5243.72 | 0.71% |
| 2025-12-16 | 7.37 | 7.30 | -0.05 | -0.68% | 7.29 | 7.42 | 50659 | 3719.79 | 0.50% |
| 2025-12-15 | 7.24 | 7.35 | 0.10 | 1.38% | 7.22 | 7.39 | 64332 | 4716.46 | 0.63% |
| 2025-12-12 | 7.35 | 7.25 | -0.09 | -1.23% | 7.24 | 7.39 | 65867 | 4808.93 | 0.65% |
| 2025-12-11 | 7.44 | 7.34 | -0.09 | -1.21% | 7.32 | 7.44 | 66252 | 4872.82 | 0.65% |
| 2025-12-10 | 7.40 | 7.43 | 0.01 | 0.13% | 7.36 | 7.47 | 60142 | 4463.85 | 0.59% |
| 2025-12-09 | 7.43 | 7.42 | -0.03 | -0.40% | 7.37 | 7.47 | 45639 | 3384.18 | 0.45% |
| 2025-12-08 | 7.43 | 7.45 | 0.00 | 0.00% | 7.43 | 7.48 | 58046 | 4327.47 | 0.57% |
| 2025-12-05 | 7.43 | 7.45 | 0.09 | 1.22% | 7.31 | 7.46 | 70777 | 5230.27 | 0.70% |
| 2025-12-04 | 7.51 | 7.36 | -0.14 | -1.87% | 7.32 | 7.51 | 94002 | 6949.59 | 0.92% |
| 2025-12-03 | 7.59 | 7.50 | -0.08 | -1.06% | 7.46 | 7.60 | 78971 | 5934.46 | 0.78% |
| 2025-12-02 | 7.62 | 7.58 | -0.04 | -0.52% | 7.54 | 7.62 | 62004 | 4694.42 | 0.61% |
| 2025-12-01 | 7.68 | 7.62 | -0.03 | -0.39% | 7.60 | 7.68 | 86418 | 6594.25 | 0.85% |
| 2025-11-28 | 7.71 | 7.65 | -0.06 | -0.78% | 7.61 | 7.71 | 91924 | 7034.16 | 0.90% |
| 2025-11-27 | 7.70 | 7.71 | 0.03 | 0.39% | 7.67 | 7.78 | 79585 | 6146.17 | 0.78% |
| 2025-11-26 | 7.77 | 7.68 | -0.08 | -1.03% | 7.66 | 7.83 | 123632 | 9552.99 | 1.22% |
| 2025-11-25 | 7.68 | 7.76 | 0.06 | 0.78% | 7.67 | 7.81 | 119647 | 9268.94 | 1.18% |
| 2025-11-24 | 7.76 | 7.70 | -0.12 | -1.53% | 7.68 | 7.88 | 162050 | 12562.36 | 1.59% |
| 2025-11-21 | 7.84 | 7.82 | -0.09 | -1.14% | 7.64 | 7.95 | 218966 | 16995.97 | 2.15% |
| 2025-11-20 | 8.15 | 7.91 | -0.31 | -3.77% | 7.88 | 8.17 | 293796 | 23444.95 | 2.89% |
| 2025-11-19 | 8.05 | 8.22 | 0.15 | 1.86% | 8.00 | 8.37 | 440172 | 36216.37 | 4.33% |
| 2025-11-18 | 8.08 | 8.07 | 0.05 | 0.62% | 7.98 | 8.18 | 172877 | 13933.41 | 1.70% |
| 2025-11-17 | 8.06 | 8.02 | 0.03 | 0.38% | 7.96 | 8.14 | 137763 | 11078.00 | 1.36% |
| 2025-11-14 | 7.97 | 7.99 | 0.01 | 0.13% | 7.94 | 8.07 | 129245 | 10348.34 | 1.27% |
| 2025-11-13 | 7.94 | 7.98 | 0.05 | 0.63% | 7.86 | 8.00 | 114897 | 9136.46 | 1.13% |
| 2025-11-12 | 7.93 | 7.93 | 0.00 | 0.00% | 7.88 | 7.95 | 77554 | 6138.37 | 0.76% |
| 2025-11-11 | 7.87 | 7.93 | 0.06 | 0.76% | 7.84 | 7.94 | 105026 | 8298.70 | 1.03% |
| 2025-11-10 | 7.77 | 7.87 | 0.10 | 1.29% | 7.76 | 7.91 | 102379 | 8044.42 | 1.01% |
| 2025-11-07 | 7.71 | 7.77 | 0.04 | 0.52% | 7.70 | 7.80 | 61224 | 4753.51 | 0.60% |
| 2025-11-06 | 7.81 | 7.73 | -0.06 | -0.77% | 7.72 | 7.81 | 58210 | 4507.85 | 0.57% |
| 2025-11-05 | 7.73 | 7.79 | 0.04 | 0.52% | 7.68 | 7.82 | 73104 | 5677.45 | 0.72% |
| 2025-11-04 | 7.77 | 7.75 | -0.03 | -0.39% | 7.71 | 7.82 | 82075 | 6358.82 | 0.81% |
| 2025-11-03 | 7.78 | 7.78 | 0.00 | 0.00% | 7.73 | 7.81 | 49279 | 3824.61 | 0.48% |
| 2025-10-31 | 7.66 | 7.78 | 0.12 | 1.57% | 7.65 | 7.82 | 86220 | 6686.06 | 0.85% |
| 2025-10-30 | 7.74 | 7.66 | -0.10 | -1.29% | 7.65 | 7.76 | 63953 | 4926.86 | 0.63% |
| 2025-10-29 | 7.75 | 7.76 | 0.02 | 0.26% | 7.65 | 7.76 | 63872 | 4920.90 | 0.63% |
| 2025-10-28 | 7.82 | 7.74 | -0.12 | -1.53% | 7.72 | 7.85 | 80070 | 6227.92 | 0.79% |
| 2025-10-27 | 7.91 | 7.86 | -0.03 | -0.38% | 7.83 | 7.93 | 66115 | 5201.51 | 0.65% |
| 2025-10-24 | 7.93 | 7.89 | -0.04 | -0.50% | 7.85 | 7.96 | 52063 | 4103.40 | 0.51% |
| 2025-10-23 | 7.88 | 7.93 | 0.07 | 0.89% | 7.82 | 7.94 | 59875 | 4718.49 | 0.59% |
| 2025-10-22 | 7.82 | 7.86 | 0.01 | 0.13% | 7.80 | 7.91 | 52307 | 4115.97 | 0.51% |
| 2025-10-21 | 7.79 | 7.85 | 0.05 | 0.64% | 7.78 | 7.88 | 69784 | 5480.98 | 0.69% |
| 2025-10-20 | 7.83 | 7.80 | -0.03 | -0.38% | 7.78 | 7.88 | 76310 | 5971.93 | 0.75% |
| 2025-10-17 | 7.87 | 7.83 | 0.00 | 0.00% | 7.80 | 7.97 | 112825 | 8905.72 | 1.11% |
| 2025-10-16 | 7.85 | 7.83 | -0.03 | -0.38% | 7.79 | 7.89 | 60820 | 4758.70 | 0.60% |
| 2025-10-15 | 7.69 | 7.86 | 0.15 | 1.95% | 7.69 | 7.90 | 108607 | 8525.09 | 1.07% |
| 2025-10-14 | 7.72 | 7.71 | 0.03 | 0.39% | 7.68 | 7.74 | 64107 | 4942.52 | 0.63% |
| 2025-10-13 | 7.61 | 7.68 | -0.10 | -1.29% | 7.58 | 7.73 | 66836 | 5134.28 | 0.66% |
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。
