| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 65.50 | 64.81 | -0.49 | -0.75% | 64.80 | 65.73 | 71991 | 46941.99 | 0.36% |
| 2025-11-19 | 65.14 | 65.30 | 0.16 | 0.25% | 64.90 | 65.60 | 55947 | 36515.57 | 0.28% |
| 2025-11-18 | 65.80 | 65.14 | -0.66 | -1.00% | 65.02 | 65.90 | 54038 | 35345.12 | 0.27% |
| 2025-11-17 | 65.80 | 65.80 | 0.00 | 0.00% | 65.14 | 66.30 | 64664 | 42597.90 | 0.32% |
| 2025-11-14 | 66.20 | 65.80 | -0.84 | -1.26% | 65.70 | 66.51 | 69989 | 46206.05 | 0.35% |
| 2025-11-13 | 66.44 | 66.64 | 0.20 | 0.30% | 65.61 | 66.78 | 82047 | 54270.30 | 0.41% |
| 2025-11-12 | 67.18 | 66.44 | -0.64 | -0.95% | 66.44 | 67.20 | 78347 | 52307.32 | 0.39% |
| 2025-11-11 | 67.30 | 67.08 | -0.12 | -0.18% | 66.60 | 67.36 | 64784 | 43368.52 | 0.32% |
| 2025-11-10 | 67.94 | 67.20 | -0.83 | -1.22% | 66.87 | 67.97 | 81178 | 54622.63 | 0.41% |
| 2025-11-07 | 67.86 | 68.03 | 0.52 | 0.77% | 67.40 | 68.73 | 93574 | 63765.56 | 0.47% |
| 2025-11-06 | 67.21 | 67.51 | 0.33 | 0.49% | 66.85 | 67.69 | 70140 | 47294.22 | 0.35% |
| 2025-11-05 | 66.30 | 67.18 | 0.51 | 0.76% | 65.82 | 67.39 | 69179 | 46335.52 | 0.35% |
| 2025-11-04 | 66.16 | 66.67 | 0.41 | 0.62% | 66.01 | 67.30 | 89635 | 59735.75 | 0.45% |
| 2025-11-03 | 67.60 | 66.26 | -1.24 | -1.84% | 66.17 | 67.75 | 90524 | 60131.83 | 0.45% |
| 2025-10-31 | 67.48 | 67.50 | 0.05 | 0.07% | 67.17 | 68.41 | 108986 | 73886.56 | 0.54% |
| 2025-10-30 | 67.45 | 67.45 | 0.09 | 0.13% | 67.25 | 68.50 | 123827 | 84061.55 | 0.62% |
| 2025-10-29 | 67.24 | 67.36 | -0.17 | -0.25% | 66.87 | 67.65 | 79919 | 53650.15 | 0.40% |
| 2025-10-28 | 68.08 | 67.53 | -0.85 | -1.24% | 66.75 | 68.21 | 162126 | 109255.18 | 0.81% |
| 2025-10-27 | 67.24 | 68.38 | 1.15 | 1.71% | 66.80 | 69.06 | 154576 | 105335.63 | 0.77% |
| 2025-10-24 | 67.00 | 67.23 | 0.35 | 0.52% | 66.90 | 67.66 | 118208 | 79464.82 | 0.59% |
| 2025-10-23 | 64.76 | 66.88 | 2.11 | 3.26% | 64.48 | 67.09 | 171371 | 113323.05 | 0.86% |
| 2025-10-22 | 65.30 | 64.77 | -1.03 | -1.57% | 64.34 | 65.64 | 114938 | 74443.88 | 0.57% |
| 2025-10-21 | 66.00 | 65.80 | 0.23 | 0.35% | 65.07 | 66.55 | 156472 | 102783.97 | 0.78% |
| 2025-10-20 | 64.59 | 65.57 | 2.09 | 3.29% | 63.66 | 65.82 | 243575 | 157913.92 | 1.22% |
| 2025-10-17 | 64.87 | 63.48 | -3.40 | -5.08% | 63.30 | 65.06 | 283307 | 181961.97 | 1.41% |
| 2025-10-16 | 66.83 | 66.88 | 0.31 | 0.47% | 66.56 | 67.35 | 153429 | 102621.72 | 0.77% |
| 2025-10-15 | 67.83 | 66.57 | -0.07 | -0.11% | 65.38 | 68.09 | 190030 | 125880.20 | 0.95% |
| 2025-10-14 | 70.05 | 66.64 | -2.91 | -4.18% | 66.28 | 70.25 | 233710 | 158100.78 | 1.17% |
| 2025-10-13 | 68.55 | 69.55 | 0.18 | 0.26% | 68.08 | 69.99 | 119058 | 82648.66 | 0.59% |
| 2025-10-10 | 71.00 | 70.27 | -1.61 | -2.24% | 70.17 | 72.10 | 134840 | 95630.93 | 0.67% |
| 2025-10-09 | 72.32 | 71.88 | -1.53 | -2.08% | 70.34 | 72.50 | 185169 | 132414.78 | 0.92% |
| 2025-09-30 | 73.09 | 73.41 | 0.61 | 0.84% | 71.50 | 73.45 | 127864 | 92722.38 | 0.64% |
| 2025-09-29 | 71.80 | 72.80 | 0.68 | 0.94% | 71.30 | 73.08 | 148114 | 107061.82 | 0.74% |
| 2025-09-26 | 72.34 | 72.12 | -0.39 | -0.54% | 71.61 | 72.84 | 87419 | 63192.74 | 0.44% |
| 2025-09-25 | 73.10 | 72.51 | -0.73 | -1.00% | 72.01 | 73.65 | 130948 | 95019.02 | 0.65% |
| 2025-09-24 | 71.55 | 73.24 | 1.15 | 1.60% | 71.41 | 73.69 | 114919 | 83953.50 | 0.57% |
| 2025-09-23 | 71.99 | 72.09 | 0.10 | 0.14% | 71.02 | 72.63 | 111709 | 80219.06 | 0.56% |
| 2025-09-22 | 72.49 | 71.99 | -0.36 | -0.50% | 71.00 | 72.96 | 171228 | 123058.62 | 0.85% |
| 2025-09-19 | 72.33 | 72.35 | -0.71 | -0.97% | 71.41 | 72.72 | 153455 | 110594.91 | 0.77% |
| 2025-09-18 | 74.56 | 73.06 | -1.14 | -1.54% | 72.02 | 74.58 | 175591 | 128484.77 | 0.88% |
| 2025-09-17 | 72.35 | 74.20 | 1.85 | 2.56% | 72.27 | 74.48 | 130635 | 96192.79 | 0.65% |
| 2025-09-16 | 71.60 | 72.35 | 1.00 | 1.40% | 71.46 | 72.66 | 120993 | 87290.34 | 0.60% |
| 2025-09-15 | 71.02 | 71.35 | 0.30 | 0.42% | 70.56 | 71.78 | 113389 | 80831.63 | 0.57% |
| 2025-09-12 | 71.62 | 71.05 | -0.94 | -1.31% | 70.68 | 72.47 | 137867 | 98037.44 | 0.69% |
| 2025-09-11 | 70.01 | 71.99 | 2.28 | 3.27% | 69.71 | 72.08 | 168499 | 120543.02 | 0.84% |
| 2025-09-10 | 70.21 | 69.71 | -0.54 | -0.77% | 69.07 | 70.73 | 171327 | 119582.68 | 0.86% |
| 2025-09-09 | 69.47 | 70.25 | 0.99 | 1.43% | 69.26 | 71.85 | 206215 | 145778.62 | 1.03% |
| 2025-09-08 | 67.94 | 69.26 | 0.82 | 1.20% | 67.88 | 70.12 | 185013 | 128129.18 | 0.92% |
| 2025-09-05 | 67.35 | 68.44 | 1.10 | 1.63% | 67.03 | 69.25 | 177891 | 121182.11 | 0.89% |
| 2025-09-04 | 68.55 | 67.34 | -1.39 | -2.02% | 66.45 | 68.68 | 270005 | 182358.19 | 1.35% |
| 2025-09-03 | 66.87 | 68.73 | 2.27 | 3.42% | 66.48 | 68.87 | 286898 | 195210.94 | 1.43% |
| 2025-09-02 | 65.81 | 66.46 | 0.65 | 0.99% | 65.53 | 67.13 | 172148 | 114472.59 | 0.86% |
| 2025-09-01 | 65.64 | 65.81 | 0.15 | 0.23% | 65.18 | 66.48 | 173051 | 114141.31 | 0.86% |
| 2025-08-29 | 64.87 | 65.66 | 1.19 | 1.85% | 64.50 | 66.07 | 173794 | 113948.23 | 0.87% |
| 2025-08-28 | 64.18 | 64.47 | 0.25 | 0.39% | 63.21 | 64.59 | 161729 | 103512.30 | 0.81% |
| 2025-08-27 | 63.61 | 64.22 | 0.67 | 1.05% | 63.57 | 65.65 | 280290 | 181695.41 | 1.40% |
| 2025-08-26 | 62.64 | 63.55 | 0.72 | 1.15% | 62.33 | 64.30 | 268498 | 170738.80 | 1.34% |
| 2025-08-25 | 63.35 | 62.83 | -0.34 | -0.54% | 62.03 | 63.49 | 281704 | 175990.41 | 1.41% |
| 2025-08-22 | 64.00 | 63.17 | -1.53 | -2.36% | 62.88 | 64.60 | 308904 | 196005.48 | 1.54% |
| 2025-08-21 | 62.61 | 64.70 | 3.35 | 5.46% | 62.00 | 65.18 | 753755 | 482046.50 | 3.76% |
| 2025-08-20 | 58.10 | 61.35 | 5.58 | 10.01% | 58.10 | 61.35 | 570587 | 344924.09 | 2.85% |
| 2025-08-19 | 56.90 | 55.77 | -0.91 | -1.61% | 55.65 | 57.45 | 273782 | 153585.48 | 1.37% |
| 2025-08-18 | 55.97 | 56.68 | 1.08 | 1.94% | 55.95 | 57.92 | 314818 | 179423.05 | 1.57% |
| 2025-08-15 | 55.57 | 55.60 | 0.02 | 0.04% | 55.05 | 56.12 | 132316 | 73732.98 | 0.66% |
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。
