| 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 | 18.18 | 18.53 | 0.22 | 1.20% | 18.18 | 18.54 | 122492 | 22569.17 | 2.95% |
| 2026-03-24 | 18.03 | 18.31 | 0.63 | 3.56% | 17.70 | 18.36 | 198343 | 35723.25 | 4.77% |
| 2026-03-23 | 18.20 | 17.68 | -0.82 | -4.43% | 17.58 | 18.52 | 187514 | 33804.62 | 4.51% |
| 2026-03-20 | 19.05 | 18.50 | -0.54 | -2.84% | 18.50 | 19.26 | 169026 | 31775.36 | 4.07% |
| 2026-03-19 | 19.43 | 19.04 | -0.66 | -3.35% | 18.93 | 19.55 | 144590 | 27704.91 | 3.48% |
| 2026-03-18 | 19.45 | 19.70 | 0.25 | 1.29% | 19.31 | 19.71 | 118092 | 23040.96 | 2.84% |
| 2026-03-17 | 19.98 | 19.45 | -0.43 | -2.16% | 19.45 | 20.10 | 134033 | 26519.00 | 3.23% |
| 2026-03-16 | 19.90 | 19.88 | -0.05 | -0.25% | 19.59 | 20.13 | 119587 | 23697.70 | 2.88% |
| 2026-03-13 | 20.20 | 19.93 | -0.39 | -1.92% | 19.91 | 20.41 | 125818 | 25361.63 | 3.03% |
| 2026-03-12 | 20.45 | 20.32 | -0.31 | -1.50% | 20.18 | 20.66 | 113169 | 23041.82 | 2.72% |
| 2026-03-11 | 20.76 | 20.63 | -0.13 | -0.63% | 20.56 | 20.88 | 105180 | 21765.17 | 2.53% |
| 2026-03-10 | 20.87 | 20.76 | 0.15 | 0.73% | 20.67 | 20.95 | 116390 | 24185.57 | 2.80% |
| 2026-03-09 | 20.62 | 20.61 | -0.37 | -1.76% | 20.12 | 20.72 | 173949 | 35503.64 | 4.19% |
| 2026-03-06 | 20.93 | 20.98 | -0.02 | -0.10% | 20.85 | 21.20 | 93519 | 19646.56 | 2.25% |
| 2026-03-05 | 21.00 | 21.00 | 0.30 | 1.45% | 20.88 | 21.30 | 135050 | 28473.21 | 3.25% |
| 2026-03-04 | 20.57 | 20.70 | -0.30 | -1.43% | 20.35 | 21.19 | 173082 | 36022.81 | 4.17% |
| 2026-03-03 | 22.20 | 21.00 | -1.31 | -5.87% | 20.99 | 22.44 | 278135 | 59961.13 | 6.70% |
| 2026-03-02 | 22.96 | 22.31 | -1.04 | -4.45% | 22.30 | 23.18 | 256401 | 57744.59 | 6.17% |
| 2026-02-27 | 23.00 | 23.35 | 0.16 | 0.69% | 22.95 | 23.37 | 158785 | 36838.89 | 3.82% |
| 2026-02-26 | 23.70 | 23.19 | -0.53 | -2.23% | 23.06 | 23.71 | 257626 | 59883.94 | 6.20% |
| 2026-02-25 | 23.60 | 23.72 | 0.10 | 0.42% | 23.40 | 23.82 | 155010 | 36721.70 | 3.73% |
| 2026-02-24 | 24.14 | 23.62 | -0.06 | -0.25% | 23.31 | 24.20 | 191489 | 45375.53 | 4.61% |
| 2026-02-13 | 24.43 | 23.68 | -0.50 | -2.07% | 23.67 | 24.60 | 235338 | 56496.78 | 5.66% |
| 2026-02-12 | 24.59 | 24.18 | -0.48 | -1.95% | 24.01 | 25.00 | 274335 | 66895.26 | 6.60% |
| 2026-02-11 | 25.51 | 24.66 | -0.94 | -3.67% | 24.62 | 25.52 | 295904 | 73614.53 | 7.12% |
| 2026-02-10 | 25.18 | 25.60 | 0.21 | 0.83% | 25.01 | 26.12 | 374437 | 96083.87 | 9.01% |
| 2026-02-09 | 25.43 | 25.39 | -0.16 | -0.63% | 25.06 | 25.82 | 315204 | 80125.79 | 7.59% |
| 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% |
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。
