| 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 | 40.38 | 43.05 | 3.91 | 9.99% | 38.38 | 43.05 | 195322 | 80416.45 | 7.07% |
| 2026-02-05 | 40.28 | 39.14 | -1.74 | -4.26% | 38.90 | 40.54 | 75062 | 29639.26 | 2.72% |
| 2026-02-04 | 39.20 | 40.88 | 2.02 | 5.20% | 39.20 | 41.72 | 166070 | 67730.04 | 6.01% |
| 2026-02-03 | 38.53 | 38.86 | 0.43 | 1.12% | 37.90 | 38.97 | 101503 | 39006.32 | 3.68% |
| 2026-02-02 | 40.50 | 38.43 | -2.30 | -5.65% | 38.41 | 41.20 | 111013 | 43828.30 | 4.02% |
| 2026-01-30 | 39.67 | 40.73 | 1.00 | 2.52% | 39.67 | 41.79 | 121910 | 49873.60 | 4.41% |
| 2026-01-29 | 40.97 | 39.73 | -1.82 | -4.38% | 39.57 | 41.85 | 138122 | 56102.27 | 5.00% |
| 2026-01-28 | 44.23 | 41.55 | -3.11 | -6.96% | 41.09 | 44.23 | 158534 | 67094.30 | 5.74% |
| 2026-01-27 | 41.92 | 44.66 | 2.00 | 4.69% | 41.00 | 45.50 | 217743 | 93466.01 | 7.88% |
| 2026-01-26 | 47.09 | 42.66 | -4.74 | -10.00% | 42.66 | 47.36 | 175350 | 77405.41 | 6.35% |
| 2026-01-23 | 46.01 | 47.40 | 2.90 | 6.52% | 43.88 | 48.68 | 281743 | 131083.91 | 10.20% |
| 2026-01-22 | 40.74 | 44.50 | 4.05 | 10.01% | 40.50 | 44.50 | 108608 | 47176.54 | 3.93% |
| 2026-01-21 | 40.85 | 40.45 | -0.60 | -1.46% | 40.02 | 42.28 | 137019 | 55862.81 | 4.96% |
| 2026-01-20 | 43.34 | 41.05 | -1.97 | -4.58% | 40.55 | 44.00 | 191900 | 80080.31 | 6.95% |
| 2026-01-19 | 40.91 | 43.02 | 3.91 | 10.00% | 40.27 | 43.02 | 206930 | 86340.66 | 7.49% |
| 2026-01-16 | 37.74 | 39.11 | 1.18 | 3.11% | 37.38 | 40.05 | 207587 | 81072.02 | 7.52% |
| 2026-01-15 | 37.28 | 37.93 | 0.73 | 1.96% | 37.20 | 39.16 | 98749 | 37508.73 | 3.58% |
| 2026-01-14 | 36.83 | 37.20 | 0.00 | 0.00% | 36.50 | 38.95 | 132300 | 49876.57 | 4.79% |
| 2026-01-13 | 36.61 | 37.20 | 0.18 | 0.49% | 35.51 | 38.18 | 160370 | 59241.93 | 5.81% |
| 2026-01-12 | 34.93 | 37.02 | 2.09 | 5.98% | 34.74 | 37.42 | 165771 | 60870.99 | 6.00% |
| 2026-01-09 | 33.44 | 34.93 | 1.26 | 3.74% | 33.41 | 35.77 | 148420 | 51986.33 | 5.37% |
| 2026-01-08 | 33.83 | 33.67 | -0.26 | -0.77% | 33.40 | 34.13 | 68260 | 23035.85 | 2.47% |
| 2026-01-07 | 33.75 | 33.93 | -0.01 | -0.03% | 33.60 | 34.44 | 73224 | 24865.18 | 2.65% |
| 2026-01-06 | 34.09 | 33.94 | -0.15 | -0.44% | 33.67 | 34.39 | 75643 | 25679.58 | 2.74% |
| 2026-01-05 | 33.91 | 34.09 | -0.26 | -0.76% | 33.74 | 34.34 | 72865 | 24805.53 | 2.64% |
| 2025-12-31 | 34.74 | 34.35 | -0.40 | -1.15% | 34.06 | 34.91 | 85462 | 29465.57 | 3.09% |
| 2025-12-30 | 33.38 | 34.75 | 0.95 | 2.81% | 33.20 | 35.28 | 165192 | 56742.82 | 5.98% |
| 2025-12-29 | 32.10 | 33.80 | 1.60 | 4.97% | 31.95 | 34.62 | 148700 | 49956.03 | 5.38% |
| 2025-12-26 | 32.90 | 32.20 | -0.74 | -2.25% | 32.05 | 33.10 | 77870 | 25315.82 | 2.82% |
| 2025-12-25 | 31.81 | 32.94 | 1.38 | 4.37% | 31.70 | 33.69 | 128508 | 42068.48 | 4.65% |
| 2025-12-24 | 31.31 | 31.56 | 0.26 | 0.83% | 31.09 | 31.77 | 59747 | 18776.52 | 2.16% |
| 2025-12-23 | 31.80 | 31.30 | -0.57 | -1.79% | 31.23 | 31.81 | 36192 | 11363.78 | 1.31% |
| 2025-12-22 | 31.40 | 31.87 | 0.67 | 2.15% | 31.32 | 32.23 | 49005 | 15591.99 | 1.77% |
| 2025-12-19 | 31.15 | 31.20 | 0.22 | 0.71% | 31.01 | 31.49 | 30856 | 9627.59 | 1.12% |
| 2025-12-18 | 31.70 | 30.98 | -0.83 | -2.61% | 30.93 | 31.73 | 47297 | 14812.96 | 1.71% |
| 2025-12-17 | 31.77 | 31.81 | 0.06 | 0.19% | 31.00 | 31.89 | 50869 | 15977.44 | 1.84% |
| 2025-12-16 | 31.35 | 31.75 | 0.15 | 0.47% | 30.94 | 31.90 | 43058 | 13574.29 | 1.56% |
| 2025-12-15 | 31.26 | 31.60 | -0.08 | -0.25% | 31.22 | 32.08 | 37381 | 11835.40 | 1.35% |
| 2025-12-12 | 32.44 | 31.68 | -0.84 | -2.58% | 31.20 | 32.49 | 83979 | 26689.04 | 3.04% |
| 2025-12-11 | 34.85 | 32.52 | -2.43 | -6.95% | 32.33 | 35.01 | 139378 | 46706.18 | 5.05% |
| 2025-12-10 | 34.51 | 34.95 | 0.24 | 0.69% | 34.31 | 35.38 | 81444 | 28395.47 | 2.95% |
| 2025-12-09 | 34.66 | 34.71 | -0.29 | -0.83% | 34.61 | 35.65 | 100693 | 35324.91 | 3.65% |
| 2025-12-08 | 34.00 | 35.00 | 0.78 | 2.28% | 33.80 | 35.20 | 131791 | 45402.09 | 4.77% |
| 2025-12-05 | 33.83 | 34.22 | 0.12 | 0.35% | 33.28 | 34.66 | 91956 | 31324.00 | 3.33% |
| 2025-12-04 | 35.50 | 34.10 | -0.30 | -0.87% | 34.10 | 35.90 | 117562 | 40968.57 | 4.26% |
| 2025-12-03 | 34.00 | 34.40 | 0.61 | 1.81% | 33.27 | 34.55 | 108865 | 37146.70 | 3.94% |
| 2025-12-02 | 34.60 | 33.79 | -1.16 | -3.32% | 33.70 | 34.63 | 91376 | 31068.04 | 3.31% |
| 2025-12-01 | 32.72 | 34.95 | 1.80 | 5.43% | 32.34 | 35.49 | 187763 | 63652.66 | 6.80% |
| 2025-11-28 | 33.60 | 33.15 | 0.82 | 2.54% | 32.70 | 34.30 | 143747 | 48073.42 | 5.20% |
| 2025-11-27 | 33.45 | 32.33 | -1.65 | -4.86% | 32.20 | 33.64 | 118677 | 38825.29 | 4.30% |
| 2025-11-26 | 33.10 | 33.98 | 0.75 | 2.26% | 32.90 | 34.65 | 124238 | 42221.04 | 4.50% |
| 2025-11-25 | 32.53 | 33.23 | 0.70 | 2.15% | 32.53 | 33.90 | 88253 | 29355.67 | 3.20% |
| 2025-11-24 | 31.90 | 32.53 | 0.15 | 0.46% | 31.87 | 32.85 | 63781 | 20669.57 | 2.31% |
| 2025-11-21 | 30.99 | 32.38 | 0.83 | 2.63% | 30.71 | 33.50 | 104023 | 33733.29 | 3.77% |
| 2025-11-20 | 32.30 | 31.55 | -0.41 | -1.28% | 31.40 | 32.43 | 43006 | 13653.75 | 1.56% |
| 2025-11-19 | 32.85 | 31.96 | -0.94 | -2.86% | 31.88 | 33.20 | 56070 | 18105.52 | 2.03% |
| 2025-11-18 | 33.95 | 32.90 | -0.77 | -2.29% | 32.71 | 33.95 | 72528 | 23978.04 | 2.63% |
| 2025-11-17 | 32.60 | 33.67 | 0.98 | 3.00% | 32.27 | 33.85 | 107253 | 35686.18 | 3.88% |
| 2025-11-14 | 31.86 | 32.69 | 0.06 | 0.18% | 31.86 | 33.29 | 99511 | 32665.90 | 3.60% |
| 2025-11-13 | 30.67 | 32.63 | 2.14 | 7.02% | 30.59 | 33.47 | 154941 | 50055.11 | 5.61% |
| 2025-11-12 | 30.35 | 30.49 | 0.02 | 0.07% | 29.97 | 30.79 | 44408 | 13461.64 | 1.61% |
| 2025-11-11 | 30.40 | 30.47 | 0.15 | 0.49% | 30.21 | 30.67 | 32162 | 9777.36 | 1.16% |
| 2025-11-10 | 30.72 | 30.32 | -0.21 | -0.69% | 30.11 | 30.72 | 37040 | 11212.46 | 1.34% |
| 2025-11-07 | 31.06 | 30.53 | -0.40 | -1.29% | 30.44 | 31.34 | 49251 | 15155.54 | 1.78% |
| 2025-11-06 | 31.32 | 30.93 | 0.63 | 2.08% | 30.80 | 31.82 | 65816 | 20528.58 | 2.38% |
| 2025-11-05 | 30.10 | 30.30 | -0.38 | -1.24% | 29.74 | 30.59 | 45010 | 13586.42 | 1.63% |
| 2025-11-04 | 31.50 | 30.68 | -0.97 | -3.06% | 30.41 | 31.63 | 60965 | 18802.17 | 2.21% |
| 2025-11-03 | 31.78 | 31.65 | -0.13 | -0.41% | 31.41 | 32.32 | 52839 | 16812.64 | 1.91% |
| 2025-10-31 | 30.96 | 31.78 | 0.82 | 2.65% | 30.96 | 32.58 | 90210 | 28715.63 | 3.27% |
| 2025-10-30 | 31.50 | 30.96 | -0.61 | -1.93% | 30.88 | 31.54 | 49465 | 15388.03 | 1.79% |
| 2025-10-29 | 31.77 | 31.57 | -0.27 | -0.85% | 31.31 | 31.83 | 52057 | 16407.91 | 1.89% |
| 2025-10-28 | 31.46 | 31.84 | 0.43 | 1.37% | 31.25 | 32.00 | 68245 | 21646.84 | 2.47% |
| 2025-10-27 | 31.46 | 31.41 | 0.16 | 0.51% | 31.05 | 31.84 | 59983 | 18872.67 | 2.17% |
| 2025-10-24 | 31.08 | 31.25 | 0.35 | 1.13% | 30.90 | 31.49 | 52009 | 16200.23 | 1.88% |
| 2025-10-23 | 30.98 | 30.90 | -0.21 | -0.68% | 30.10 | 30.98 | 42372 | 12977.76 | 1.53% |
| 2025-10-22 | 31.65 | 31.11 | -0.53 | -1.68% | 30.95 | 31.65 | 53517 | 16689.71 | 1.94% |
| 2025-10-21 | 31.10 | 31.64 | 0.69 | 2.23% | 30.72 | 31.83 | 64431 | 20157.84 | 2.33% |
| 2025-10-20 | 31.27 | 30.95 | 0.19 | 0.62% | 30.68 | 31.57 | 54895 | 17071.90 | 1.99% |
| 2025-10-17 | 31.60 | 30.76 | -0.87 | -2.75% | 30.60 | 31.60 | 55622 | 17274.59 | 2.01% |
| 2025-10-16 | 31.94 | 31.63 | -0.61 | -1.89% | 31.50 | 32.20 | 48334 | 15358.04 | 1.75% |
福莱新材(605488)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。
