| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 58.58 | 57.90 | -0.67 | -1.14% | 57.67 | 58.87 | 129769 | 75468.53 | 0.65% |
| 2025-03-31 | 58.24 | 58.57 | 0.33 | 0.57% | 58.09 | 59.49 | 131644 | 77648.35 | 0.66% |
| 2025-03-28 | 58.50 | 58.24 | 0.01 | 0.02% | 58.09 | 58.64 | 83943 | 48947.61 | 0.42% |
| 2025-03-27 | 57.60 | 58.23 | 0.65 | 1.13% | 57.34 | 58.80 | 129752 | 75660.02 | 0.65% |
| 2025-03-26 | 57.83 | 57.58 | -0.25 | -0.43% | 57.30 | 57.94 | 79854 | 45940.44 | 0.40% |
| 2025-03-25 | 58.11 | 57.83 | 0.05 | 0.09% | 57.50 | 58.15 | 97595 | 56440.86 | 0.49% |
| 2025-03-24 | 57.00 | 57.78 | 1.08 | 1.90% | 56.70 | 58.78 | 222732 | 128906.62 | 1.11% |
| 2025-03-21 | 57.00 | 56.70 | -0.24 | -0.42% | 56.50 | 57.50 | 169038 | 96216.98 | 0.84% |
| 2025-03-20 | 57.45 | 56.94 | -0.57 | -0.99% | 56.80 | 57.69 | 205268 | 117163.73 | 1.02% |
| 2025-03-19 | 60.00 | 57.51 | -2.94 | -4.86% | 56.76 | 60.00 | 381877 | 219676.14 | 1.91% |
| 2025-03-18 | 61.17 | 60.45 | -0.65 | -1.06% | 59.71 | 61.41 | 118991 | 71782.01 | 0.59% |
| 2025-03-17 | 61.50 | 61.10 | -0.28 | -0.46% | 60.85 | 61.50 | 105868 | 64692.63 | 0.53% |
| 2025-03-14 | 58.91 | 61.38 | 2.47 | 4.19% | 58.81 | 61.49 | 218544 | 132685.64 | 1.09% |
| 2025-03-13 | 58.99 | 58.91 | -0.08 | -0.14% | 58.43 | 59.53 | 101041 | 59533.21 | 0.50% |
| 2025-03-12 | 56.97 | 58.99 | 2.02 | 3.55% | 56.80 | 59.30 | 223189 | 130360.48 | 1.11% |
| 2025-03-11 | 56.08 | 56.97 | 0.36 | 0.64% | 55.85 | 57.58 | 158108 | 89897.10 | 0.79% |
| 2025-03-10 | 56.10 | 56.61 | 0.61 | 1.09% | 55.88 | 56.62 | 124568 | 70193.15 | 0.62% |
| 2025-03-07 | 55.62 | 56.00 | 0.21 | 0.38% | 55.00 | 56.22 | 141489 | 78795.04 | 0.71% |
| 2025-03-06 | 55.93 | 55.79 | -0.21 | -0.38% | 55.61 | 56.26 | 125207 | 69954.27 | 0.63% |
| 2025-03-05 | 55.79 | 56.00 | 0.27 | 0.48% | 55.47 | 56.38 | 100629 | 56258.20 | 0.50% |
| 2025-03-04 | 55.85 | 55.73 | -0.23 | -0.41% | 55.70 | 56.13 | 105875 | 59222.25 | 0.53% |
| 2025-03-03 | 56.26 | 55.96 | -0.30 | -0.53% | 55.95 | 56.80 | 94394 | 53119.04 | 0.47% |
| 2025-02-28 | 56.75 | 56.26 | -0.28 | -0.50% | 56.00 | 57.34 | 119556 | 67607.85 | 0.60% |
| 2025-02-27 | 56.88 | 56.54 | -0.34 | -0.60% | 56.06 | 57.10 | 127575 | 72039.76 | 0.64% |
| 2025-02-26 | 55.93 | 56.88 | 0.95 | 1.70% | 55.83 | 57.01 | 131679 | 74603.59 | 0.66% |
| 2025-02-25 | 56.81 | 55.93 | -0.88 | -1.55% | 55.90 | 57.22 | 140911 | 79496.33 | 0.70% |
| 2025-02-24 | 57.58 | 56.81 | -0.96 | -1.66% | 56.68 | 57.58 | 146101 | 83250.45 | 0.73% |
| 2025-02-21 | 57.47 | 57.77 | 0.43 | 0.75% | 56.90 | 58.21 | 141075 | 81479.89 | 0.70% |
| 2025-02-20 | 57.00 | 57.34 | 0.11 | 0.19% | 56.72 | 57.66 | 91360 | 52214.86 | 0.46% |
| 2025-02-19 | 57.47 | 57.23 | -0.19 | -0.33% | 56.89 | 57.79 | 109957 | 62915.11 | 0.55% |
| 2025-02-18 | 56.71 | 57.42 | 0.57 | 1.00% | 56.70 | 57.98 | 130796 | 75256.08 | 0.65% |
| 2025-02-17 | 57.30 | 56.85 | -0.49 | -0.85% | 56.70 | 57.33 | 110050 | 62602.09 | 0.55% |
| 2025-02-14 | 56.80 | 57.34 | 0.44 | 0.77% | 56.60 | 57.34 | 149192 | 85177.51 | 0.74% |
| 2025-02-13 | 57.10 | 56.90 | -0.53 | -0.92% | 56.72 | 57.30 | 150152 | 85588.83 | 0.75% |
| 2025-02-12 | 57.20 | 57.43 | 0.23 | 0.40% | 56.66 | 57.56 | 118393 | 67661.09 | 0.59% |
| 2025-02-11 | 58.36 | 57.20 | -1.15 | -1.97% | 57.01 | 58.48 | 136049 | 78401.80 | 0.68% |
| 2025-02-10 | 58.52 | 58.35 | -0.16 | -0.27% | 58.08 | 59.12 | 121597 | 71109.68 | 0.61% |
| 2025-02-07 | 58.62 | 58.51 | -0.09 | -0.15% | 56.55 | 58.63 | 165015 | 95619.81 | 0.82% |
| 2025-02-06 | 59.00 | 58.60 | -0.75 | -1.26% | 58.35 | 59.54 | 122572 | 71878.93 | 0.61% |
| 2025-02-05 | 59.75 | 59.35 | -0.24 | -0.40% | 58.82 | 60.10 | 80862 | 48191.79 | 0.40% |
| 2025-01-27 | 59.34 | 59.59 | 0.20 | 0.34% | 59.22 | 60.24 | 102926 | 61488.25 | 0.51% |
| 2025-01-24 | 58.26 | 59.39 | 0.97 | 1.66% | 58.20 | 59.98 | 109410 | 64887.04 | 0.55% |
| 2025-01-23 | 58.94 | 58.42 | -0.49 | -0.83% | 58.20 | 59.33 | 100969 | 59209.32 | 0.50% |
| 2025-01-22 | 59.56 | 58.91 | -0.64 | -1.07% | 58.20 | 60.06 | 83440 | 49182.59 | 0.42% |
| 2025-01-21 | 59.49 | 59.55 | 0.05 | 0.08% | 59.05 | 59.92 | 86544 | 51573.60 | 0.43% |
| 2025-01-20 | 60.52 | 59.50 | -0.69 | -1.15% | 59.25 | 60.75 | 95723 | 57212.03 | 0.48% |
| 2025-01-17 | 60.37 | 60.19 | -0.61 | -1.00% | 59.97 | 61.44 | 81886 | 49488.56 | 0.41% |
| 2025-01-16 | 60.77 | 60.80 | 0.24 | 0.40% | 60.01 | 61.58 | 73408 | 44677.21 | 0.37% |
| 2025-01-15 | 61.00 | 60.56 | -0.68 | -1.11% | 60.41 | 61.35 | 75601 | 45938.14 | 0.38% |
| 2025-01-14 | 59.70 | 61.24 | 1.54 | 2.58% | 59.36 | 61.54 | 103816 | 63039.16 | 0.52% |
| 2025-01-13 | 60.14 | 59.70 | -0.30 | -0.50% | 59.45 | 61.30 | 103005 | 61865.38 | 0.51% |
| 2025-01-10 | 60.90 | 60.00 | -1.08 | -1.77% | 60.00 | 61.30 | 72732 | 44056.92 | 0.36% |
| 2025-01-09 | 61.50 | 61.08 | -0.19 | -0.31% | 60.54 | 61.62 | 65139 | 39795.21 | 0.33% |
| 2025-01-08 | 59.98 | 61.27 | 1.29 | 2.15% | 59.32 | 61.48 | 108910 | 65977.49 | 0.54% |
| 2025-01-07 | 59.51 | 59.98 | 0.47 | 0.79% | 59.15 | 60.27 | 82980 | 49654.55 | 0.41% |
| 2025-01-06 | 59.03 | 59.51 | 0.13 | 0.22% | 58.91 | 59.81 | 85974 | 51030.87 | 0.43% |
| 2025-01-03 | 60.50 | 59.38 | -1.07 | -1.77% | 59.08 | 60.87 | 118204 | 70667.17 | 0.59% |
| 2025-01-02 | 62.41 | 60.45 | -1.95 | -3.13% | 59.99 | 62.60 | 142273 | 86838.84 | 0.71% |
| 2024-12-31 | 62.20 | 62.40 | 0.26 | 0.42% | 61.85 | 63.19 | 106043 | 66466.72 | 0.53% |
| 2024-12-30 | 61.60 | 62.14 | 0.50 | 0.81% | 61.18 | 62.75 | 87615 | 54363.48 | 0.44% |
| 2024-12-27 | 60.80 | 61.64 | 0.57 | 0.93% | 60.38 | 61.73 | 103466 | 63298.79 | 0.52% |
| 2024-12-26 | 61.51 | 61.07 | -0.42 | -0.68% | 60.61 | 61.59 | 69842 | 42589.67 | 0.35% |
| 2024-12-25 | 59.78 | 61.49 | 1.31 | 2.18% | 59.78 | 61.96 | 120184 | 73800.39 | 0.60% |
| 2024-12-24 | 59.69 | 60.18 | 0.37 | 0.62% | 59.46 | 60.40 | 113881 | 68340.62 | 0.57% |
| 2024-12-23 | 59.50 | 59.81 | 0.30 | 0.50% | 59.25 | 60.47 | 144212 | 86375.79 | 0.72% |
| 2024-12-20 | 60.01 | 59.51 | -1.04 | -1.72% | 58.60 | 60.54 | 146835 | 87134.55 | 0.73% |
| 2024-12-19 | 58.56 | 60.55 | 1.59 | 2.70% | 58.50 | 61.00 | 154635 | 92968.03 | 0.77% |
| 2024-12-18 | 58.82 | 58.96 | 0.16 | 0.27% | 58.58 | 59.30 | 83396 | 49112.14 | 0.42% |
| 2024-12-17 | 57.33 | 58.80 | 1.47 | 2.56% | 57.04 | 59.28 | 159772 | 93513.04 | 0.80% |
| 2024-12-16 | 57.67 | 57.33 | -0.51 | -0.88% | 57.25 | 58.56 | 98296 | 56858.64 | 0.49% |
| 2024-12-13 | 58.10 | 57.84 | -0.44 | -0.75% | 57.70 | 58.38 | 109960 | 63745.95 | 0.55% |
| 2024-12-12 | 57.45 | 58.28 | 0.93 | 1.62% | 57.45 | 58.71 | 133390 | 77565.94 | 0.67% |
| 2024-12-11 | 56.60 | 57.35 | 0.75 | 1.33% | 56.50 | 57.62 | 111879 | 64113.62 | 0.56% |
| 2024-12-10 | 57.50 | 56.60 | 0.26 | 0.46% | 56.50 | 57.50 | 121158 | 68954.73 | 0.60% |
| 2024-12-09 | 56.00 | 56.34 | 0.26 | 0.46% | 55.54 | 56.96 | 96699 | 54505.55 | 0.48% |
| 2024-12-06 | 56.08 | 56.08 | 0.03 | 0.05% | 55.80 | 56.30 | 81493 | 45667.84 | 0.41% |
| 2024-12-05 | 57.04 | 56.05 | -1.23 | -2.15% | 55.91 | 57.50 | 99384 | 55954.59 | 0.50% |
| 2024-12-04 | 56.88 | 57.28 | 0.08 | 0.14% | 56.50 | 57.63 | 85196 | 48764.88 | 0.43% |
| 2024-12-03 | 56.64 | 57.20 | 0.54 | 0.95% | 56.51 | 57.47 | 94273 | 53831.51 | 0.47% |
| 2024-12-02 | 56.28 | 56.66 | 0.66 | 1.18% | 55.78 | 56.96 | 122084 | 68858.27 | 0.61% |
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。
