| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 56.09 | 55.70 | 0.53 | 0.96% | 55.01 | 56.14 | 154988 | 85979.31 | 0.77% |
| 2026-03-23 | 56.20 | 55.17 | -1.79 | -3.14% | 54.75 | 56.41 | 213296 | 118208.83 | 1.06% |
| 2026-03-20 | 56.47 | 56.96 | 0.49 | 0.87% | 56.47 | 57.67 | 190807 | 109012.79 | 0.95% |
| 2026-03-19 | 57.18 | 56.47 | -1.28 | -2.22% | 56.40 | 57.21 | 197823 | 112277.38 | 0.99% |
| 2026-03-18 | 58.54 | 57.75 | -1.38 | -2.33% | 56.75 | 59.00 | 401491 | 230108.56 | 2.00% |
| 2026-03-17 | 59.18 | 59.13 | 0.18 | 0.31% | 59.00 | 60.49 | 180171 | 107420.17 | 0.90% |
| 2026-03-16 | 59.10 | 58.95 | -0.56 | -0.94% | 57.97 | 59.51 | 148096 | 86853.05 | 0.74% |
| 2026-03-13 | 59.01 | 59.51 | -0.39 | -0.65% | 59.01 | 60.30 | 102435 | 61152.38 | 0.51% |
| 2026-03-12 | 59.70 | 59.90 | 0.17 | 0.28% | 59.30 | 60.10 | 111563 | 66609.59 | 0.56% |
| 2026-03-11 | 59.13 | 59.73 | 0.73 | 1.24% | 58.70 | 59.90 | 128443 | 76421.13 | 0.64% |
| 2026-03-10 | 58.14 | 59.00 | 1.15 | 1.99% | 58.12 | 59.19 | 108443 | 63795.93 | 0.54% |
| 2026-03-09 | 58.32 | 57.85 | -1.17 | -1.98% | 56.86 | 58.38 | 158593 | 91281.01 | 0.79% |
| 2026-03-06 | 59.32 | 59.02 | -0.35 | -0.59% | 58.81 | 59.37 | 101442 | 59802.37 | 0.51% |
| 2026-03-05 | 59.32 | 59.37 | 0.59 | 1.00% | 59.13 | 59.82 | 97351 | 57907.51 | 0.49% |
| 2026-03-04 | 59.50 | 58.78 | -1.06 | -1.77% | 58.51 | 59.71 | 147051 | 86712.40 | 0.73% |
| 2026-03-03 | 60.47 | 59.84 | -0.63 | -1.04% | 59.80 | 61.22 | 157127 | 95059.51 | 0.78% |
| 2026-03-02 | 60.35 | 60.47 | 0.07 | 0.12% | 60.05 | 61.18 | 138996 | 84262.94 | 0.69% |
| 2026-02-27 | 61.21 | 60.40 | -1.13 | -1.84% | 60.40 | 61.45 | 142469 | 86499.75 | 0.71% |
| 2026-02-26 | 61.83 | 61.53 | -0.29 | -0.47% | 61.19 | 62.26 | 109752 | 67616.66 | 0.55% |
| 2026-02-25 | 61.24 | 61.82 | 0.33 | 0.54% | 61.19 | 62.34 | 147801 | 91355.55 | 0.74% |
| 2026-02-24 | 60.90 | 61.49 | 2.11 | 3.55% | 59.72 | 61.61 | 269071 | 164079.39 | 1.34% |
| 2026-02-13 | 59.12 | 59.38 | -0.04 | -0.07% | 59.01 | 60.01 | 156890 | 93549.02 | 0.78% |
| 2026-02-12 | 60.25 | 59.42 | -1.07 | -1.77% | 58.98 | 60.39 | 279298 | 166169.38 | 1.39% |
| 2026-02-11 | 60.48 | 60.49 | 0.01 | 0.02% | 60.15 | 60.79 | 94142 | 56834.52 | 0.47% |
| 2026-02-10 | 60.16 | 60.48 | 0.34 | 0.57% | 60.10 | 60.72 | 172558 | 104335.52 | 0.86% |
| 2026-02-09 | 61.05 | 60.14 | -0.46 | -0.76% | 60.11 | 61.14 | 219180 | 132347.59 | 1.09% |
| 2026-02-06 | 62.70 | 60.60 | -2.05 | -3.27% | 60.54 | 62.98 | 243509 | 148363.58 | 1.22% |
| 2026-02-05 | 62.67 | 62.65 | 0.01 | 0.02% | 62.36 | 63.37 | 147269 | 92439.23 | 0.74% |
| 2026-02-04 | 60.50 | 62.64 | 2.14 | 3.54% | 60.38 | 62.86 | 275168 | 170316.95 | 1.37% |
| 2026-02-03 | 60.35 | 60.50 | 0.34 | 0.57% | 59.83 | 61.05 | 131275 | 79164.29 | 0.66% |
| 2026-02-02 | 61.76 | 60.16 | -1.58 | -2.56% | 60.12 | 62.05 | 194419 | 118184.48 | 0.97% |
| 2026-01-30 | 61.81 | 61.74 | -0.40 | -0.64% | 61.68 | 62.82 | 139454 | 86678.18 | 0.70% |
| 2026-01-29 | 62.15 | 62.14 | 0.03 | 0.05% | 61.37 | 62.53 | 182275 | 112735.46 | 0.91% |
| 2026-01-28 | 62.50 | 62.11 | -0.24 | -0.38% | 61.61 | 62.75 | 226481 | 140847.50 | 1.13% |
| 2026-01-27 | 61.16 | 62.35 | 1.87 | 3.09% | 60.69 | 63.43 | 402559 | 251868.80 | 2.01% |
| 2026-01-26 | 61.34 | 60.48 | -0.81 | -1.32% | 60.35 | 61.72 | 237191 | 144124.16 | 1.18% |
| 2026-01-23 | 61.25 | 61.29 | 0.16 | 0.26% | 61.13 | 62.02 | 230102 | 141634.78 | 1.15% |
| 2026-01-22 | 60.98 | 61.13 | 0.40 | 0.66% | 60.86 | 61.90 | 169126 | 103806.34 | 0.84% |
| 2026-01-21 | 61.80 | 60.73 | -0.91 | -1.48% | 60.70 | 61.82 | 138714 | 84736.11 | 0.69% |
| 2026-01-20 | 61.16 | 61.64 | 0.52 | 0.85% | 61.01 | 61.88 | 126235 | 77643.23 | 0.63% |
| 2026-01-19 | 61.16 | 61.12 | -0.08 | -0.13% | 60.89 | 61.51 | 106575 | 65147.68 | 0.53% |
| 2026-01-16 | 61.14 | 61.20 | -0.13 | -0.21% | 61.12 | 61.93 | 143915 | 88496.20 | 0.72% |
| 2026-01-15 | 60.51 | 61.33 | 0.78 | 1.29% | 60.36 | 61.56 | 149474 | 91370.57 | 0.75% |
| 2026-01-14 | 61.22 | 60.55 | -0.67 | -1.09% | 60.31 | 61.64 | 176848 | 107861.47 | 0.88% |
| 2026-01-13 | 62.25 | 61.22 | -1.03 | -1.65% | 61.09 | 62.48 | 222090 | 137004.73 | 1.11% |
| 2026-01-12 | 63.54 | 62.25 | -1.28 | -2.01% | 62.15 | 63.73 | 170828 | 106644.30 | 0.85% |
| 2026-01-09 | 63.51 | 63.53 | 0.38 | 0.60% | 63.12 | 63.99 | 98145 | 62382.41 | 0.49% |
| 2026-01-08 | 64.36 | 63.15 | -1.38 | -2.14% | 63.11 | 64.36 | 162805 | 103143.09 | 0.81% |
| 2026-01-07 | 64.38 | 64.53 | 0.15 | 0.23% | 63.73 | 64.98 | 116140 | 74768.26 | 0.58% |
| 2026-01-06 | 64.40 | 64.38 | -0.12 | -0.19% | 63.69 | 64.68 | 142880 | 91693.64 | 0.71% |
| 2026-01-05 | 64.79 | 64.50 | -0.27 | -0.42% | 63.70 | 64.82 | 143599 | 92282.73 | 0.72% |
| 2025-12-31 | 64.44 | 64.77 | 0.27 | 0.42% | 64.11 | 65.01 | 83911 | 54229.50 | 0.42% |
| 2025-12-30 | 63.03 | 64.50 | 1.32 | 2.09% | 63.00 | 64.75 | 112802 | 72441.93 | 0.56% |
| 2025-12-29 | 63.65 | 63.18 | -0.53 | -0.83% | 63.05 | 64.31 | 94251 | 59986.42 | 0.47% |
| 2025-12-26 | 63.76 | 63.71 | 0.19 | 0.30% | 63.21 | 63.83 | 63576 | 40374.22 | 0.32% |
| 2025-12-25 | 63.06 | 63.52 | 0.44 | 0.70% | 62.78 | 63.99 | 62563 | 39745.27 | 0.31% |
| 2025-12-24 | 62.78 | 63.08 | 0.40 | 0.64% | 62.51 | 63.68 | 95786 | 60335.60 | 0.48% |
| 2025-12-23 | 62.83 | 62.68 | -0.14 | -0.22% | 61.71 | 63.25 | 117355 | 73124.87 | 0.59% |
| 2025-12-22 | 60.90 | 62.82 | 0.75 | 1.21% | 60.85 | 63.47 | 176805 | 110797.27 | 0.88% |
| 2025-12-19 | 62.14 | 62.07 | -0.23 | -0.37% | 62.07 | 62.88 | 84560 | 52865.11 | 0.42% |
| 2025-12-18 | 62.09 | 62.30 | 0.22 | 0.35% | 61.85 | 62.44 | 63270 | 39340.86 | 0.32% |
| 2025-12-17 | 61.36 | 62.08 | 0.72 | 1.17% | 61.08 | 62.35 | 99733 | 61673.27 | 0.50% |
| 2025-12-16 | 62.26 | 61.36 | -0.73 | -1.18% | 61.30 | 62.31 | 83096 | 51273.78 | 0.41% |
| 2025-12-15 | 61.95 | 62.09 | 0.14 | 0.23% | 61.71 | 62.52 | 95540 | 59436.61 | 0.48% |
| 2025-12-12 | 61.49 | 61.95 | 0.45 | 0.73% | 61.04 | 61.95 | 135015 | 83129.93 | 0.67% |
| 2025-12-11 | 61.81 | 61.50 | -0.30 | -0.49% | 61.50 | 62.49 | 99166 | 61425.62 | 0.50% |
| 2025-12-10 | 62.12 | 61.80 | -0.32 | -0.52% | 61.55 | 62.38 | 109066 | 67475.42 | 0.54% |
| 2025-12-09 | 63.45 | 62.12 | -1.33 | -2.10% | 62.00 | 63.46 | 151086 | 94423.73 | 0.75% |
| 2025-12-08 | 64.11 | 63.45 | -0.48 | -0.75% | 63.28 | 64.38 | 89968 | 57217.07 | 0.45% |
| 2025-12-05 | 63.69 | 63.93 | 0.11 | 0.17% | 63.28 | 64.21 | 99134 | 63176.58 | 0.49% |
| 2025-12-04 | 64.63 | 63.82 | -0.81 | -1.25% | 63.53 | 64.85 | 93073 | 59509.57 | 0.46% |
| 2025-12-03 | 64.55 | 64.63 | 0.23 | 0.36% | 64.03 | 65.21 | 100289 | 64947.48 | 0.50% |
| 2025-12-02 | 64.87 | 64.40 | -0.44 | -0.68% | 63.97 | 65.25 | 101148 | 65073.23 | 0.50% |
| 2025-12-01 | 65.51 | 64.84 | -1.04 | -1.58% | 64.03 | 65.73 | 158690 | 102227.38 | 0.79% |
| 2025-11-28 | 64.80 | 65.88 | 1.33 | 2.06% | 64.50 | 66.11 | 108023 | 70691.52 | 0.54% |
| 2025-11-27 | 64.60 | 64.55 | -0.25 | -0.39% | 64.37 | 65.27 | 57082 | 37015.25 | 0.28% |
| 2025-11-26 | 64.50 | 64.80 | 0.35 | 0.54% | 64.20 | 64.98 | 56656 | 36673.48 | 0.28% |
| 2025-11-25 | 63.97 | 64.45 | 0.79 | 1.24% | 63.88 | 65.00 | 70193 | 45373.28 | 0.35% |
| 2025-11-24 | 64.27 | 63.66 | -0.37 | -0.58% | 63.51 | 64.40 | 82365 | 52687.44 | 0.41% |
| 2025-11-21 | 64.54 | 64.03 | -0.78 | -1.20% | 63.99 | 64.95 | 85771 | 55271.16 | 0.43% |
福耀玻璃(600660)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。
