| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.88 | 15.76 | -0.18 | -1.13% | 15.66 | 15.98 | 221251 | 34975.69 | 1.16% |
| 2026-03-24 | 15.81 | 15.94 | 0.20 | 1.27% | 15.06 | 16.07 | 314245 | 49022.20 | 1.65% |
| 2026-03-23 | 15.78 | 15.74 | -0.05 | -0.32% | 15.60 | 16.17 | 327900 | 52076.10 | 1.72% |
| 2026-03-20 | 15.52 | 15.79 | 0.27 | 1.74% | 15.31 | 16.37 | 337183 | 53417.46 | 1.77% |
| 2026-03-19 | 15.50 | 15.52 | -0.17 | -1.08% | 15.46 | 15.81 | 185175 | 28877.78 | 0.97% |
| 2026-03-18 | 15.86 | 15.69 | -0.17 | -1.07% | 15.51 | 16.06 | 163358 | 25646.65 | 0.86% |
| 2026-03-17 | 15.98 | 15.86 | -0.03 | -0.19% | 15.82 | 16.56 | 259954 | 42113.70 | 1.37% |
| 2026-03-16 | 16.21 | 15.89 | -0.30 | -1.85% | 15.84 | 16.28 | 198410 | 31655.64 | 1.04% |
| 2026-03-13 | 16.10 | 16.19 | 0.02 | 0.12% | 16.04 | 16.56 | 234620 | 38333.18 | 1.23% |
| 2026-03-12 | 15.96 | 16.17 | 0.15 | 0.94% | 15.75 | 16.25 | 225737 | 36055.84 | 1.19% |
| 2026-03-11 | 15.66 | 16.02 | 0.31 | 1.97% | 15.66 | 16.24 | 245973 | 39471.04 | 1.29% |
| 2026-03-10 | 15.60 | 15.71 | 0.20 | 1.29% | 15.46 | 15.75 | 183991 | 28716.13 | 0.97% |
| 2026-03-09 | 15.26 | 15.51 | 0.06 | 0.39% | 14.99 | 15.61 | 238106 | 36384.66 | 1.25% |
| 2026-03-06 | 15.47 | 15.45 | -0.11 | -0.71% | 15.26 | 15.66 | 207623 | 32134.21 | 1.09% |
| 2026-03-05 | 15.75 | 15.56 | 0.04 | 0.26% | 15.49 | 15.95 | 203382 | 31898.08 | 1.07% |
| 2026-03-04 | 15.88 | 15.52 | -0.61 | -3.78% | 15.49 | 16.12 | 288252 | 45338.88 | 1.52% |
| 2026-03-03 | 16.76 | 16.13 | -0.57 | -3.41% | 16.09 | 17.25 | 293358 | 48456.08 | 1.54% |
| 2026-03-02 | 16.78 | 16.70 | -0.38 | -2.22% | 16.70 | 17.35 | 262645 | 44475.98 | 1.38% |
| 2026-02-27 | 16.64 | 17.08 | 0.33 | 1.97% | 16.63 | 17.23 | 338099 | 57622.30 | 1.78% |
| 2026-02-26 | 17.20 | 16.75 | -0.40 | -2.33% | 16.71 | 17.22 | 167698 | 28258.88 | 0.88% |
| 2026-02-25 | 17.18 | 17.15 | -0.03 | -0.17% | 17.10 | 17.40 | 170542 | 29390.29 | 0.90% |
| 2026-02-24 | 16.78 | 17.18 | 0.55 | 3.31% | 16.73 | 17.38 | 268264 | 46025.75 | 1.41% |
| 2026-02-13 | 17.12 | 16.63 | -0.54 | -3.15% | 16.60 | 17.16 | 194957 | 32756.69 | 1.03% |
| 2026-02-12 | 17.28 | 17.17 | -0.11 | -0.64% | 17.13 | 17.41 | 196532 | 33873.79 | 1.03% |
| 2026-02-11 | 17.38 | 17.28 | -0.25 | -1.43% | 17.24 | 17.71 | 225902 | 39270.03 | 1.19% |
| 2026-02-10 | 17.56 | 17.53 | -0.32 | -1.79% | 17.42 | 17.90 | 283357 | 49840.25 | 1.49% |
| 2026-02-09 | 17.25 | 17.85 | 0.86 | 5.06% | 17.25 | 18.30 | 507079 | 90850.45 | 2.67% |
| 2026-02-06 | 16.48 | 16.99 | 0.30 | 1.80% | 16.32 | 17.27 | 340032 | 57682.96 | 1.79% |
| 2026-02-05 | 17.46 | 16.69 | -1.03 | -5.81% | 16.58 | 17.46 | 336045 | 56633.43 | 1.77% |
| 2026-02-04 | 17.00 | 17.72 | 0.66 | 3.87% | 16.91 | 17.76 | 462763 | 80605.91 | 2.43% |
| 2026-02-03 | 16.01 | 17.06 | 1.24 | 7.84% | 16.00 | 17.07 | 500234 | 83570.02 | 2.63% |
| 2026-02-02 | 16.20 | 15.82 | -0.29 | -1.80% | 15.80 | 16.38 | 274971 | 44280.90 | 1.45% |
| 2026-01-30 | 17.05 | 16.11 | -1.09 | -6.34% | 15.70 | 17.25 | 450434 | 72853.63 | 2.37% |
| 2026-01-29 | 17.37 | 17.20 | -0.26 | -1.49% | 17.04 | 17.75 | 315259 | 54697.64 | 1.66% |
| 2026-01-28 | 17.46 | 17.46 | -0.02 | -0.11% | 17.06 | 17.64 | 284941 | 49568.99 | 1.50% |
| 2026-01-27 | 17.16 | 17.48 | 0.30 | 1.75% | 16.65 | 17.72 | 359988 | 61932.73 | 1.89% |
| 2026-01-26 | 17.89 | 17.18 | -0.71 | -3.97% | 17.10 | 17.92 | 369794 | 64071.75 | 1.95% |
| 2026-01-23 | 16.68 | 17.89 | 1.31 | 7.90% | 16.66 | 17.92 | 564207 | 98325.92 | 2.97% |
| 2026-01-22 | 16.30 | 16.58 | 0.23 | 1.41% | 16.28 | 16.68 | 224444 | 37047.81 | 1.18% |
| 2026-01-21 | 16.30 | 16.35 | -0.04 | -0.24% | 16.20 | 16.54 | 138493 | 22685.70 | 0.73% |
| 2026-01-20 | 16.65 | 16.39 | -0.26 | -1.56% | 16.25 | 16.90 | 193960 | 31928.05 | 1.02% |
| 2026-01-19 | 16.30 | 16.65 | 0.24 | 1.46% | 16.12 | 16.83 | 234071 | 38716.86 | 1.23% |
| 2026-01-16 | 16.18 | 16.41 | 0.26 | 1.61% | 16.15 | 16.48 | 205379 | 33454.46 | 1.08% |
| 2026-01-15 | 16.00 | 16.15 | 0.05 | 0.31% | 15.95 | 16.21 | 150656 | 24261.75 | 0.79% |
| 2026-01-14 | 16.04 | 16.10 | -0.08 | -0.49% | 15.84 | 16.44 | 242638 | 39261.22 | 1.28% |
| 2026-01-13 | 16.45 | 16.18 | -0.28 | -1.70% | 16.07 | 16.47 | 189690 | 30751.02 | 1.00% |
| 2026-01-12 | 16.07 | 16.46 | 0.28 | 1.73% | 15.96 | 16.58 | 252719 | 41364.61 | 1.33% |
| 2026-01-09 | 16.30 | 16.18 | -0.27 | -1.64% | 16.10 | 16.52 | 212693 | 34582.41 | 1.12% |
| 2026-01-08 | 16.33 | 16.45 | 0.10 | 0.61% | 16.12 | 16.55 | 173411 | 28363.52 | 0.91% |
| 2026-01-07 | 16.46 | 16.35 | -0.10 | -0.61% | 16.22 | 16.55 | 147795 | 24168.60 | 0.78% |
| 2026-01-06 | 16.10 | 16.45 | 0.35 | 2.17% | 16.08 | 16.58 | 219058 | 35902.38 | 1.15% |
| 2026-01-05 | 15.83 | 16.10 | 0.43 | 2.74% | 15.72 | 16.10 | 170455 | 27180.24 | 0.90% |
| 2025-12-31 | 15.89 | 15.67 | -0.22 | -1.38% | 15.66 | 15.98 | 138407 | 21836.56 | 0.73% |
| 2025-12-30 | 15.88 | 15.89 | -0.10 | -0.63% | 15.78 | 16.08 | 125000 | 19908.96 | 0.66% |
| 2025-12-29 | 16.05 | 15.99 | -0.06 | -0.37% | 15.94 | 16.16 | 128836 | 20668.84 | 0.68% |
| 2025-12-26 | 15.90 | 16.05 | 0.28 | 1.78% | 15.90 | 16.29 | 212678 | 34254.17 | 1.12% |
| 2025-12-25 | 15.59 | 15.77 | 0.13 | 0.83% | 15.55 | 15.79 | 104238 | 16390.93 | 0.55% |
| 2025-12-24 | 15.46 | 15.64 | 0.18 | 1.16% | 15.30 | 15.70 | 121779 | 18956.60 | 0.64% |
| 2025-12-23 | 15.59 | 15.46 | -0.12 | -0.77% | 15.41 | 15.63 | 99184 | 15359.54 | 0.52% |
| 2025-12-22 | 15.38 | 15.58 | 0.20 | 1.30% | 15.38 | 15.68 | 129485 | 20140.64 | 0.68% |
| 2025-12-19 | 15.29 | 15.38 | 0.09 | 0.59% | 15.28 | 15.56 | 120008 | 18539.34 | 0.63% |
| 2025-12-18 | 15.31 | 15.29 | -0.12 | -0.78% | 15.27 | 15.47 | 105005 | 16135.18 | 0.55% |
| 2025-12-17 | 15.19 | 15.41 | 0.24 | 1.58% | 15.07 | 15.43 | 140888 | 21489.95 | 0.74% |
| 2025-12-16 | 15.49 | 15.17 | -0.40 | -2.57% | 15.14 | 15.54 | 157025 | 23920.26 | 0.83% |
| 2025-12-15 | 15.40 | 15.57 | 0.00 | 0.00% | 15.23 | 15.75 | 275964 | 42938.03 | 1.45% |
| 2025-12-12 | 15.34 | 15.57 | 0.27 | 1.76% | 15.03 | 15.57 | 397220 | 60540.98 | 2.09% |
| 2025-12-11 | 15.46 | 15.30 | -0.16 | -1.03% | 15.28 | 15.54 | 114330 | 17582.39 | 0.60% |
| 2025-12-10 | 15.51 | 15.46 | -0.16 | -1.02% | 15.26 | 15.60 | 166054 | 25596.52 | 0.87% |
| 2025-12-09 | 15.76 | 15.62 | -0.17 | -1.08% | 15.48 | 15.77 | 157237 | 24553.34 | 0.83% |
| 2025-12-08 | 15.76 | 15.79 | 0.04 | 0.25% | 15.70 | 15.89 | 107340 | 16968.51 | 0.56% |
| 2025-12-05 | 15.68 | 15.75 | 0.08 | 0.51% | 15.50 | 15.78 | 118041 | 18519.02 | 0.62% |
| 2025-12-04 | 15.80 | 15.67 | -0.15 | -0.95% | 15.56 | 15.87 | 115058 | 18052.43 | 0.61% |
| 2025-12-03 | 16.02 | 15.82 | -0.23 | -1.43% | 15.81 | 16.05 | 114701 | 18223.50 | 0.60% |
| 2025-12-02 | 16.20 | 16.05 | -0.22 | -1.35% | 15.93 | 16.23 | 146359 | 23422.85 | 0.77% |
| 2025-12-01 | 16.19 | 16.27 | 0.13 | 0.81% | 16.00 | 16.33 | 208941 | 33757.40 | 1.10% |
| 2025-11-28 | 16.00 | 16.14 | 0.06 | 0.37% | 15.85 | 16.16 | 138430 | 22250.80 | 0.73% |
| 2025-11-27 | 15.96 | 16.08 | 0.10 | 0.63% | 15.82 | 16.14 | 158715 | 25423.96 | 0.83% |
| 2025-11-26 | 16.17 | 15.98 | -0.14 | -0.87% | 15.96 | 16.25 | 179084 | 28735.61 | 0.94% |
| 2025-11-25 | 16.05 | 16.12 | 0.14 | 0.88% | 15.96 | 16.33 | 218723 | 35315.14 | 1.15% |
| 2025-11-24 | 16.47 | 15.98 | -0.29 | -1.78% | 15.90 | 16.49 | 237601 | 38104.25 | 1.25% |
福莱特(601865)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。
