| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 25.32 | 25.55 | 0.24 | 0.95% | 24.85 | 26.35 | 447702 | 114489.59 | 10.78% |
| 2026-02-05 | 24.25 | 25.31 | 1.07 | 4.41% | 24.20 | 25.57 | 456084 | 114791.96 | 10.98% |
| 2026-02-04 | 24.14 | 24.24 | -0.14 | -0.57% | 24.11 | 24.77 | 202807 | 49438.01 | 4.88% |
| 2026-02-03 | 24.20 | 24.38 | 0.43 | 1.80% | 23.66 | 24.55 | 251191 | 60759.05 | 6.05% |
| 2026-02-02 | 23.68 | 23.95 | 0.50 | 2.13% | 23.68 | 24.59 | 313501 | 75557.75 | 7.55% |
| 2026-01-30 | 23.08 | 23.45 | 0.14 | 0.60% | 22.90 | 23.55 | 231686 | 53819.97 | 5.58% |
| 2026-01-29 | 23.90 | 23.31 | -0.87 | -3.60% | 23.30 | 24.27 | 283502 | 66995.17 | 6.82% |
| 2026-01-28 | 24.74 | 24.18 | -0.56 | -2.26% | 24.11 | 24.83 | 213422 | 51924.34 | 5.14% |
| 2026-01-27 | 25.18 | 24.74 | -0.56 | -2.21% | 23.90 | 25.25 | 269611 | 66041.80 | 6.49% |
| 2026-01-26 | 26.17 | 25.30 | -0.86 | -3.29% | 25.05 | 26.20 | 296424 | 75483.17 | 7.14% |
| 2026-01-23 | 25.53 | 26.16 | 0.63 | 2.47% | 25.38 | 26.24 | 331482 | 85783.21 | 7.98% |
| 2026-01-22 | 25.43 | 25.53 | 0.12 | 0.47% | 25.23 | 25.54 | 194447 | 49395.04 | 4.68% |
| 2026-01-21 | 25.77 | 25.41 | -0.66 | -2.53% | 24.88 | 25.78 | 311642 | 78829.71 | 7.50% |
| 2026-01-20 | 25.98 | 26.07 | 0.03 | 0.12% | 25.60 | 26.57 | 346251 | 90353.12 | 8.33% |
| 2026-01-19 | 26.66 | 26.04 | -0.62 | -2.33% | 25.97 | 26.66 | 317235 | 82861.17 | 7.64% |
| 2026-01-16 | 25.93 | 26.66 | 0.74 | 2.85% | 25.70 | 26.98 | 491430 | 130061.54 | 11.83% |
| 2026-01-15 | 25.46 | 25.92 | 0.23 | 0.90% | 25.32 | 26.28 | 376589 | 97686.93 | 9.07% |
| 2026-01-14 | 25.24 | 25.69 | 0.14 | 0.55% | 25.24 | 26.11 | 492002 | 126566.92 | 11.84% |
| 2026-01-13 | 28.50 | 25.55 | -2.83 | -9.97% | 25.54 | 28.52 | 984576 | 263304.84 | 23.70% |
| 2026-01-12 | 28.04 | 28.38 | 0.25 | 0.89% | 27.80 | 28.60 | 639341 | 180467.12 | 15.39% |
| 2026-01-09 | 27.68 | 28.13 | 0.18 | 0.64% | 27.68 | 28.38 | 430709 | 121006.80 | 10.37% |
| 2026-01-08 | 27.92 | 27.95 | -0.44 | -1.55% | 27.88 | 28.44 | 473365 | 132889.09 | 11.39% |
| 2026-01-07 | 28.51 | 28.39 | -0.59 | -2.04% | 28.10 | 29.11 | 647213 | 184288.58 | 15.58% |
| 2026-01-06 | 28.53 | 28.98 | 0.10 | 0.35% | 28.50 | 29.47 | 639296 | 184831.94 | 15.39% |
| 2026-01-05 | 28.92 | 28.88 | -0.81 | -2.73% | 28.51 | 29.66 | 790826 | 228810.94 | 19.04% |
| 2025-12-31 | 31.27 | 29.69 | -1.89 | -5.98% | 28.98 | 31.27 | 1166500 | 350094.34 | 28.08% |
| 2025-12-30 | 28.51 | 31.58 | 2.87 | 10.00% | 27.65 | 31.58 | 1419355 | 423652.31 | 34.17% |
| 2025-12-29 | 30.00 | 28.71 | 0.14 | 0.49% | 28.43 | 31.20 | 1620572 | 482544.50 | 39.01% |
| 2025-12-26 | 25.61 | 28.57 | 2.60 | 10.01% | 25.59 | 28.57 | 1154810 | 320672.91 | 27.80% |
| 2025-12-25 | 25.00 | 25.97 | 0.79 | 3.14% | 24.90 | 26.58 | 592612 | 153506.45 | 14.27% |
| 2025-12-24 | 24.79 | 25.18 | 0.39 | 1.57% | 24.58 | 25.47 | 322181 | 80944.80 | 7.76% |
| 2025-12-23 | 25.50 | 24.79 | -0.91 | -3.54% | 24.51 | 25.57 | 479129 | 119257.36 | 11.53% |
| 2025-12-22 | 25.44 | 25.70 | 0.00 | 0.00% | 25.39 | 26.03 | 380655 | 97877.38 | 9.16% |
| 2025-12-19 | 24.88 | 25.70 | 0.81 | 3.25% | 24.82 | 26.08 | 490378 | 125641.18 | 11.80% |
| 2025-12-18 | 25.03 | 24.89 | -0.79 | -3.08% | 24.67 | 25.55 | 472459 | 118409.05 | 11.37% |
| 2025-12-17 | 27.00 | 25.68 | -2.03 | -7.33% | 25.02 | 27.76 | 736235 | 191869.30 | 17.72% |
| 2025-12-16 | 27.15 | 27.71 | 0.98 | 3.67% | 27.03 | 28.50 | 805976 | 224033.52 | 19.40% |
| 2025-12-15 | 26.00 | 26.73 | 0.11 | 0.41% | 25.80 | 27.62 | 568782 | 152862.08 | 13.69% |
| 2025-12-12 | 27.48 | 26.62 | -0.80 | -2.92% | 26.56 | 27.69 | 513963 | 138125.91 | 12.37% |
| 2025-12-11 | 28.78 | 27.42 | -1.43 | -4.96% | 27.42 | 29.16 | 763126 | 214467.36 | 18.37% |
| 2025-12-10 | 27.89 | 28.85 | 0.86 | 3.07% | 27.36 | 28.99 | 963512 | 272483.53 | 23.19% |
| 2025-12-09 | 27.29 | 27.99 | 0.71 | 2.60% | 27.29 | 28.95 | 1179074 | 330718.78 | 28.38% |
| 2025-12-08 | 24.80 | 27.28 | 2.48 | 10.00% | 24.65 | 27.28 | 700383 | 185434.31 | 16.86% |
| 2025-12-05 | 24.25 | 24.80 | 0.42 | 1.72% | 23.90 | 25.21 | 502148 | 123550.09 | 12.09% |
| 2025-12-04 | 25.31 | 24.38 | -1.43 | -5.54% | 24.04 | 25.68 | 669171 | 165755.16 | 16.11% |
| 2025-12-03 | 28.23 | 25.81 | -2.83 | -9.88% | 25.79 | 28.51 | 936905 | 251546.80 | 22.55% |
| 2025-12-02 | 27.69 | 28.64 | 0.95 | 3.43% | 27.30 | 29.32 | 979072 | 279900.25 | 23.57% |
| 2025-12-01 | 27.68 | 27.69 | 0.12 | 0.44% | 27.58 | 28.75 | 725046 | 204126.52 | 17.45% |
| 2025-11-28 | 26.40 | 27.57 | 1.16 | 4.39% | 26.15 | 27.86 | 692210 | 188152.25 | 16.66% |
| 2025-11-27 | 26.81 | 26.41 | -0.82 | -3.01% | 26.38 | 27.46 | 594778 | 160310.86 | 14.32% |
| 2025-11-26 | 26.12 | 27.23 | 0.83 | 3.14% | 25.88 | 28.10 | 873654 | 235375.83 | 21.03% |
| 2025-11-25 | 26.08 | 26.40 | 0.70 | 2.72% | 25.74 | 26.70 | 583718 | 153888.56 | 14.05% |
| 2025-11-24 | 25.98 | 25.70 | 0.33 | 1.30% | 24.86 | 26.30 | 530147 | 135075.97 | 12.76% |
| 2025-11-21 | 26.90 | 25.37 | -2.42 | -8.71% | 25.33 | 27.38 | 706804 | 185727.12 | 17.01% |
| 2025-11-20 | 26.44 | 27.79 | 1.19 | 4.47% | 25.63 | 28.50 | 1114095 | 300909.66 | 26.82% |
| 2025-11-19 | 27.16 | 26.60 | -1.49 | -5.30% | 25.76 | 27.89 | 1005382 | 267158.34 | 24.20% |
| 2025-11-18 | 30.99 | 28.09 | -3.12 | -10.00% | 28.09 | 31.59 | 1045383 | 303440.50 | 25.16% |
| 2025-11-17 | 32.38 | 31.21 | -1.89 | -5.71% | 31.21 | 34.44 | 1108790 | 359553.28 | 26.69% |
| 2025-11-14 | 33.50 | 33.10 | -1.20 | -3.50% | 32.70 | 36.57 | 1329746 | 460711.78 | 32.01% |
| 2025-11-13 | 32.87 | 34.30 | 0.70 | 2.08% | 32.87 | 35.34 | 1202507 | 408824.47 | 28.95% |
| 2025-11-12 | 35.90 | 33.60 | -1.50 | -4.27% | 33.37 | 36.36 | 1441120 | 500891.25 | 34.69% |
| 2025-11-11 | 31.00 | 35.10 | 3.19 | 10.00% | 31.00 | 35.10 | 1199405 | 402533.78 | 28.87% |
| 2025-11-10 | 30.30 | 31.91 | 0.01 | 0.03% | 29.78 | 33.32 | 1189684 | 376536.94 | 28.64% |
| 2025-11-07 | 29.90 | 31.90 | 1.03 | 3.34% | 29.51 | 33.34 | 1388450 | 439399.94 | 33.42% |
| 2025-11-06 | 34.00 | 30.87 | -3.43 | -10.00% | 30.87 | 34.19 | 989272 | 314638.16 | 23.81% |
| 2025-11-05 | 34.01 | 34.30 | 0.83 | 2.48% | 32.06 | 36.65 | 1890819 | 651595.69 | 45.51% |
| 2025-11-04 | 30.00 | 33.47 | 3.04 | 9.99% | 28.90 | 33.47 | 1254845 | 396561.81 | 30.21% |
| 2025-11-03 | 32.96 | 30.43 | -0.51 | -1.65% | 30.22 | 34.03 | 1869447 | 607248.75 | 45.00% |
| 2025-10-31 | 29.89 | 30.94 | 2.81 | 9.99% | 29.49 | 30.94 | 823160 | 249048.06 | 19.81% |
| 2025-10-30 | 25.56 | 28.13 | 2.56 | 10.01% | 25.56 | 28.13 | 1152117 | 307708.84 | 27.73% |
| 2025-10-29 | 24.56 | 25.57 | 1.33 | 5.49% | 24.33 | 26.66 | 1166706 | 299148.25 | 28.08% |
| 2025-10-28 | 23.87 | 24.24 | -0.62 | -2.49% | 23.70 | 25.12 | 851958 | 206894.78 | 20.51% |
| 2025-10-27 | 24.55 | 24.86 | 0.64 | 2.64% | 24.44 | 26.17 | 844399 | 213396.42 | 20.33% |
| 2025-10-24 | 23.30 | 24.22 | 0.92 | 3.95% | 23.30 | 25.50 | 804734 | 198761.34 | 19.37% |
| 2025-10-23 | 24.67 | 23.30 | -1.31 | -5.32% | 22.75 | 24.97 | 639255 | 150893.48 | 15.39% |
| 2025-10-22 | 25.00 | 24.61 | -0.50 | -1.99% | 24.52 | 25.60 | 747604 | 186596.33 | 18.00% |
| 2025-10-21 | 22.88 | 25.11 | 2.28 | 9.99% | 22.41 | 25.11 | 757160 | 182773.61 | 18.23% |
| 2025-10-20 | 23.68 | 22.83 | -0.58 | -2.48% | 22.36 | 23.68 | 490926 | 112372.77 | 11.82% |
| 2025-10-17 | 24.04 | 23.41 | -1.15 | -4.68% | 23.25 | 25.07 | 557792 | 133472.91 | 13.43% |
| 2025-10-16 | 24.65 | 24.56 | -0.09 | -0.37% | 24.23 | 25.27 | 516457 | 128286.41 | 12.43% |
福龙马(603686)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。
