| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 17.00 | 16.27 | -0.97 | -5.63% | 16.24 | 17.19 | 210158 | 34878.47 | 1.11% |
| 2025-11-20 | 17.74 | 17.24 | -0.44 | -2.49% | 17.19 | 17.81 | 133917 | 23411.13 | 0.70% |
| 2025-11-19 | 17.98 | 17.68 | -0.31 | -1.72% | 17.50 | 18.35 | 169807 | 30121.48 | 0.89% |
| 2025-11-18 | 18.20 | 17.99 | -0.27 | -1.48% | 17.91 | 18.59 | 179006 | 32419.96 | 0.94% |
| 2025-11-17 | 18.60 | 18.26 | -0.34 | -1.83% | 18.01 | 18.81 | 206505 | 37682.83 | 1.09% |
| 2025-11-14 | 18.74 | 18.60 | -0.26 | -1.38% | 18.55 | 19.49 | 242885 | 45853.92 | 1.28% |
| 2025-11-13 | 18.61 | 18.86 | 0.27 | 1.45% | 18.57 | 19.08 | 207254 | 39125.53 | 1.09% |
| 2025-11-12 | 19.50 | 18.59 | -0.98 | -5.01% | 18.17 | 19.57 | 384787 | 71860.61 | 2.02% |
| 2025-11-11 | 19.75 | 19.57 | -0.18 | -0.91% | 19.51 | 20.08 | 232795 | 45899.70 | 1.22% |
| 2025-11-10 | 19.70 | 19.75 | 0.23 | 1.18% | 19.42 | 20.26 | 440663 | 87392.60 | 2.32% |
| 2025-11-07 | 18.64 | 19.52 | 0.82 | 4.39% | 18.49 | 19.87 | 490530 | 94871.19 | 2.58% |
| 2025-11-06 | 18.66 | 18.70 | -0.07 | -0.37% | 18.60 | 18.96 | 195425 | 36620.46 | 1.03% |
| 2025-11-05 | 18.40 | 18.77 | 0.22 | 1.19% | 18.25 | 18.94 | 235740 | 43846.50 | 1.24% |
| 2025-11-04 | 18.86 | 18.55 | -0.34 | -1.80% | 18.42 | 19.07 | 211635 | 39514.98 | 1.11% |
| 2025-11-03 | 18.61 | 18.89 | 0.38 | 2.05% | 18.44 | 19.00 | 294897 | 55256.56 | 1.55% |
| 2025-10-31 | 18.61 | 18.51 | -0.10 | -0.54% | 18.36 | 18.98 | 304054 | 56672.41 | 1.60% |
| 2025-10-30 | 18.51 | 18.61 | -0.10 | -0.53% | 18.45 | 19.05 | 398828 | 74897.60 | 2.10% |
| 2025-10-29 | 18.05 | 18.71 | 0.67 | 3.71% | 17.85 | 18.88 | 653010 | 120597.86 | 3.44% |
| 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% |
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。
