| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 17.30 | 18.04 | 1.33 | 7.96% | 17.24 | 18.38 | 868767 | 156542.70 | 4.57% |
| 2025-10-27 | 16.45 | 16.71 | 0.41 | 2.52% | 16.43 | 16.98 | 183964 | 30763.51 | 0.97% |
| 2025-10-24 | 16.34 | 16.30 | -0.03 | -0.18% | 16.10 | 16.50 | 117387 | 19094.82 | 0.62% |
| 2025-10-23 | 16.20 | 16.33 | 0.17 | 1.05% | 15.74 | 16.35 | 152307 | 24422.46 | 0.80% |
| 2025-10-22 | 16.51 | 16.16 | -0.46 | -2.77% | 16.12 | 16.62 | 162133 | 26440.56 | 0.85% |
| 2025-10-21 | 16.62 | 16.62 | 0.02 | 0.12% | 16.50 | 16.76 | 129062 | 21454.38 | 0.68% |
| 2025-10-20 | 17.10 | 16.60 | -0.33 | -1.95% | 16.50 | 17.18 | 198533 | 33202.20 | 1.04% |
| 2025-10-17 | 17.41 | 16.93 | -0.58 | -3.31% | 16.83 | 17.76 | 322525 | 55628.64 | 1.70% |
| 2025-10-16 | 17.55 | 17.51 | -0.22 | -1.24% | 17.42 | 17.79 | 179788 | 31569.74 | 0.95% |
| 2025-10-15 | 17.25 | 17.73 | 0.52 | 3.02% | 16.98 | 18.26 | 343295 | 60580.62 | 1.81% |
| 2025-10-14 | 16.97 | 17.21 | 0.34 | 2.02% | 16.90 | 17.93 | 321880 | 56299.03 | 1.69% |
| 2025-10-13 | 16.70 | 16.87 | -0.56 | -3.21% | 16.48 | 16.98 | 228830 | 38244.41 | 1.20% |
| 2025-10-10 | 18.23 | 17.43 | -0.84 | -4.60% | 17.38 | 18.25 | 259951 | 46012.85 | 1.37% |
| 2025-10-09 | 17.37 | 18.27 | 1.02 | 5.91% | 17.25 | 18.68 | 390147 | 70612.94 | 2.05% |
| 2025-09-30 | 17.03 | 17.25 | 0.20 | 1.17% | 16.98 | 17.43 | 148324 | 25602.59 | 0.78% |
| 2025-09-29 | 17.04 | 17.05 | 0.00 | 0.00% | 16.85 | 17.30 | 171075 | 29186.41 | 0.90% |
| 2025-09-26 | 17.23 | 17.05 | -0.27 | -1.56% | 16.90 | 17.47 | 201212 | 34515.43 | 1.06% |
| 2025-09-25 | 17.39 | 17.32 | 0.05 | 0.29% | 17.26 | 17.96 | 305458 | 53645.58 | 1.61% |
| 2025-09-24 | 16.82 | 17.27 | 0.53 | 3.17% | 16.63 | 17.30 | 237873 | 40312.73 | 1.25% |
| 2025-09-23 | 17.27 | 16.74 | -0.55 | -3.18% | 16.49 | 17.32 | 220300 | 36921.48 | 1.16% |
| 2025-09-22 | 17.70 | 17.29 | -0.48 | -2.70% | 16.96 | 17.73 | 275485 | 47440.36 | 1.45% |
| 2025-09-19 | 17.76 | 17.77 | 0.01 | 0.06% | 17.46 | 17.95 | 225823 | 40014.09 | 1.19% |
| 2025-09-18 | 18.90 | 17.76 | -1.11 | -5.88% | 17.50 | 18.90 | 361612 | 65803.20 | 1.90% |
| 2025-09-17 | 19.00 | 18.87 | -0.08 | -0.42% | 18.59 | 19.02 | 199897 | 37638.96 | 1.05% |
| 2025-09-16 | 18.72 | 18.95 | 0.44 | 2.38% | 18.45 | 19.06 | 222471 | 41793.46 | 1.17% |
| 2025-09-15 | 18.45 | 18.51 | 0.01 | 0.05% | 18.39 | 18.78 | 157827 | 29290.01 | 0.83% |
| 2025-09-12 | 18.85 | 18.50 | -0.44 | -2.32% | 18.40 | 18.85 | 259483 | 48309.43 | 1.36% |
| 2025-09-11 | 18.55 | 18.94 | 0.39 | 2.10% | 18.43 | 19.00 | 236317 | 44538.34 | 1.24% |
| 2025-09-10 | 18.66 | 18.55 | -0.33 | -1.75% | 18.26 | 18.85 | 231606 | 42827.39 | 1.22% |
| 2025-09-09 | 19.01 | 18.88 | -0.28 | -1.46% | 18.81 | 19.46 | 294704 | 56297.66 | 1.55% |
| 2025-09-08 | 19.35 | 19.16 | -0.19 | -0.98% | 18.92 | 19.48 | 327022 | 62604.40 | 1.72% |
| 2025-09-05 | 18.18 | 19.35 | 1.07 | 5.85% | 18.13 | 19.53 | 661214 | 125139.03 | 3.48% |
| 2025-09-04 | 17.25 | 18.28 | 0.93 | 5.36% | 17.25 | 18.70 | 714111 | 128984.66 | 3.76% |
| 2025-09-03 | 17.50 | 17.35 | -0.03 | -0.17% | 17.15 | 17.75 | 230179 | 40077.57 | 1.21% |
| 2025-09-02 | 17.92 | 17.38 | -0.53 | -2.96% | 17.28 | 18.26 | 294028 | 52117.04 | 1.55% |
| 2025-09-01 | 17.71 | 17.91 | 0.15 | 0.84% | 17.38 | 18.23 | 338765 | 60246.71 | 1.78% |
| 2025-08-29 | 17.70 | 17.76 | 0.07 | 0.40% | 17.28 | 18.05 | 470671 | 83302.72 | 2.48% |
| 2025-08-28 | 16.28 | 17.69 | 1.15 | 6.95% | 16.22 | 17.70 | 625377 | 106614.94 | 3.29% |
| 2025-08-27 | 16.91 | 16.54 | -0.45 | -2.65% | 16.53 | 17.23 | 258104 | 43669.23 | 1.36% |
| 2025-08-26 | 17.03 | 16.99 | -0.06 | -0.35% | 16.74 | 17.18 | 207910 | 35384.54 | 1.09% |
| 2025-08-25 | 16.85 | 17.05 | 0.21 | 1.25% | 16.78 | 17.24 | 321812 | 54834.23 | 1.69% |
| 2025-08-22 | 16.61 | 16.84 | 0.20 | 1.20% | 16.55 | 16.97 | 238954 | 40133.81 | 1.26% |
| 2025-08-21 | 16.74 | 16.64 | -0.18 | -1.07% | 16.55 | 16.90 | 207291 | 34676.88 | 1.09% |
| 2025-08-20 | 16.90 | 16.82 | 0.14 | 0.84% | 16.40 | 17.00 | 297037 | 49449.97 | 1.56% |
| 2025-08-19 | 16.60 | 16.68 | 0.02 | 0.12% | 16.44 | 16.85 | 239620 | 39885.33 | 1.26% |
| 2025-08-18 | 16.76 | 16.66 | 0.06 | 0.36% | 16.52 | 16.94 | 310007 | 51917.92 | 1.63% |
| 2025-08-15 | 15.93 | 16.60 | 0.60 | 3.75% | 15.91 | 16.80 | 354959 | 58584.43 | 1.87% |
| 2025-08-14 | 16.48 | 16.00 | -0.48 | -2.91% | 16.00 | 16.50 | 224583 | 36331.82 | 1.18% |
| 2025-08-13 | 16.48 | 16.48 | 0.01 | 0.06% | 16.38 | 16.74 | 132073 | 21790.20 | 0.70% |
| 2025-08-12 | 16.61 | 16.47 | -0.24 | -1.44% | 16.36 | 16.71 | 136628 | 22491.65 | 0.72% |
| 2025-08-11 | 16.30 | 16.71 | 0.49 | 3.02% | 16.25 | 16.72 | 207014 | 34246.25 | 1.09% |
| 2025-08-08 | 16.28 | 16.22 | -0.09 | -0.55% | 16.22 | 16.52 | 141019 | 23014.69 | 0.74% |
| 2025-08-07 | 16.43 | 16.31 | -0.12 | -0.73% | 16.20 | 16.54 | 124360 | 20306.64 | 0.65% |
| 2025-08-06 | 16.54 | 16.43 | -0.11 | -0.67% | 16.28 | 16.55 | 126083 | 20669.92 | 0.66% |
| 2025-08-05 | 16.50 | 16.54 | 0.16 | 0.98% | 16.30 | 16.59 | 117486 | 19328.34 | 0.62% |
| 2025-08-04 | 16.57 | 16.38 | -0.19 | -1.15% | 16.20 | 16.59 | 138923 | 22643.26 | 0.73% |
| 2025-08-01 | 16.23 | 16.57 | 0.29 | 1.78% | 16.20 | 17.03 | 246318 | 41126.41 | 1.30% |
| 2025-07-31 | 17.02 | 16.28 | -0.93 | -5.40% | 16.23 | 17.17 | 308196 | 51185.83 | 1.62% |
| 2025-07-30 | 17.55 | 17.21 | -0.45 | -2.55% | 17.01 | 17.97 | 289313 | 50555.25 | 1.52% |
| 2025-07-29 | 17.11 | 17.66 | 0.55 | 3.21% | 16.97 | 17.73 | 294377 | 51096.75 | 1.55% |
| 2025-07-28 | 16.97 | 17.11 | -0.25 | -1.44% | 16.72 | 17.69 | 274515 | 46891.96 | 1.44% |
| 2025-07-25 | 17.61 | 17.36 | -0.11 | -0.63% | 17.27 | 17.87 | 283039 | 49541.11 | 1.49% |
| 2025-07-24 | 16.45 | 17.47 | 0.78 | 4.67% | 16.44 | 17.50 | 373078 | 63681.00 | 1.96% |
| 2025-07-23 | 17.12 | 16.69 | -0.38 | -2.23% | 16.65 | 17.25 | 285648 | 48462.96 | 1.50% |
| 2025-07-22 | 16.64 | 17.07 | 0.43 | 2.58% | 16.30 | 17.20 | 372205 | 62579.00 | 1.96% |
| 2025-07-21 | 16.15 | 16.64 | 0.58 | 3.61% | 16.15 | 16.68 | 310435 | 51221.45 | 1.63% |
| 2025-07-18 | 16.32 | 16.06 | -0.28 | -1.71% | 15.98 | 16.54 | 206886 | 33410.77 | 1.09% |
| 2025-07-17 | 16.56 | 16.34 | 0.13 | 0.80% | 16.13 | 16.56 | 271406 | 44209.20 | 1.43% |
| 2025-07-16 | 16.22 | 16.21 | -0.04 | -0.25% | 16.05 | 16.32 | 174135 | 28153.03 | 0.92% |
| 2025-07-15 | 16.73 | 16.25 | -0.52 | -3.10% | 16.18 | 16.82 | 311490 | 50993.23 | 1.64% |
| 2025-07-14 | 16.75 | 16.77 | -0.20 | -1.18% | 16.74 | 17.07 | 214092 | 36105.22 | 1.13% |
| 2025-07-11 | 17.18 | 16.97 | -0.20 | -1.16% | 16.82 | 17.38 | 274690 | 46758.67 | 1.45% |
| 2025-07-10 | 17.10 | 17.17 | 0.03 | 0.18% | 16.96 | 17.50 | 365192 | 62913.92 | 1.92% |
| 2025-07-09 | 17.10 | 17.14 | -0.33 | -1.89% | 17.01 | 17.49 | 367742 | 63169.06 | 1.94% |
| 2025-07-08 | 16.28 | 17.47 | 1.02 | 6.20% | 16.21 | 17.98 | 593131 | 101816.81 | 3.12% |
| 2025-07-07 | 16.50 | 16.45 | -0.30 | -1.79% | 16.36 | 17.00 | 307972 | 51242.16 | 1.62% |
| 2025-07-04 | 17.00 | 16.75 | 0.08 | 0.48% | 16.50 | 17.15 | 486138 | 81340.23 | 2.56% |
| 2025-07-03 | 16.92 | 16.67 | -0.24 | -1.42% | 16.17 | 16.92 | 653992 | 108300.41 | 3.44% |
| 2025-07-02 | 15.61 | 16.91 | 1.54 | 10.02% | 15.47 | 16.91 | 777063 | 126226.55 | 4.09% |
| 2025-07-01 | 15.29 | 15.37 | 0.16 | 1.05% | 15.12 | 15.50 | 323652 | 49655.98 | 1.70% |
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。
