| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 31.10 | 32.24 | 1.14 | 3.67% | 31.06 | 32.50 | 93986 | 29977.37 | 3.40% |
| 2025-10-14 | 32.90 | 31.10 | -1.78 | -5.41% | 30.95 | 33.28 | 104604 | 33411.44 | 3.79% |
| 2025-10-13 | 32.30 | 32.88 | -1.63 | -4.72% | 31.68 | 33.19 | 102740 | 33351.14 | 3.72% |
| 2025-10-10 | 35.41 | 34.51 | -1.07 | -3.01% | 33.83 | 36.20 | 88647 | 31133.58 | 3.21% |
| 2025-10-09 | 36.51 | 35.58 | -0.57 | -1.58% | 35.32 | 36.75 | 103686 | 37239.41 | 3.75% |
| 2025-09-30 | 37.76 | 36.15 | -1.26 | -3.37% | 36.03 | 37.77 | 112626 | 41338.95 | 4.08% |
| 2025-09-29 | 36.84 | 37.41 | 0.51 | 1.38% | 36.64 | 38.22 | 100680 | 37654.33 | 3.65% |
| 2025-09-26 | 38.58 | 36.90 | -1.44 | -3.76% | 36.90 | 38.70 | 126294 | 47438.89 | 4.57% |
| 2025-09-25 | 38.81 | 38.34 | -0.80 | -2.04% | 38.02 | 40.36 | 178043 | 69418.66 | 6.40% |
| 2025-09-24 | 39.36 | 39.14 | 0.56 | 1.45% | 38.64 | 40.80 | 226804 | 89496.52 | 8.15% |
| 2025-09-23 | 40.60 | 38.58 | -1.82 | -4.50% | 37.86 | 41.60 | 264306 | 104250.85 | 9.50% |
| 2025-09-22 | 36.58 | 40.40 | 3.67 | 9.99% | 36.45 | 40.40 | 233882 | 90307.17 | 8.40% |
| 2025-09-19 | 37.01 | 36.73 | -0.42 | -1.13% | 36.40 | 38.78 | 204270 | 76244.98 | 7.34% |
| 2025-09-18 | 36.20 | 37.15 | 1.39 | 3.89% | 36.05 | 39.30 | 327714 | 123674.95 | 11.77% |
| 2025-09-17 | 35.94 | 35.76 | -0.09 | -0.25% | 35.35 | 36.49 | 205696 | 73871.70 | 7.39% |
| 2025-09-16 | 34.21 | 35.85 | 1.65 | 4.82% | 34.20 | 37.30 | 279678 | 99580.97 | 10.05% |
| 2025-09-15 | 34.35 | 34.20 | -0.10 | -0.29% | 34.00 | 35.49 | 269762 | 93578.99 | 9.69% |
| 2025-09-12 | 31.22 | 34.30 | 3.12 | 10.01% | 30.81 | 34.30 | 253992 | 84551.38 | 9.13% |
| 2025-09-11 | 30.30 | 31.18 | 0.52 | 1.70% | 30.30 | 31.28 | 78950 | 24395.99 | 2.84% |
| 2025-09-10 | 30.80 | 30.66 | -0.24 | -0.78% | 30.43 | 31.70 | 73432 | 22651.61 | 2.64% |
| 2025-09-09 | 31.38 | 30.90 | -0.68 | -2.15% | 30.81 | 31.43 | 58823 | 18253.08 | 2.11% |
| 2025-09-08 | 30.91 | 31.58 | 0.67 | 2.17% | 30.65 | 32.05 | 87833 | 27763.68 | 3.16% |
| 2025-09-05 | 30.05 | 30.91 | 0.67 | 2.22% | 29.90 | 31.00 | 56395 | 17222.44 | 2.03% |
| 2025-09-04 | 31.59 | 30.24 | -1.39 | -4.39% | 29.94 | 31.84 | 88720 | 27328.85 | 3.19% |
| 2025-09-03 | 33.32 | 31.63 | -1.77 | -5.30% | 31.60 | 33.32 | 97843 | 31509.04 | 3.52% |
| 2025-09-02 | 32.84 | 33.40 | 0.40 | 1.21% | 31.13 | 34.00 | 167793 | 54792.22 | 6.03% |
| 2025-09-01 | 32.45 | 33.00 | 0.39 | 1.20% | 32.02 | 33.28 | 88284 | 28817.30 | 3.17% |
| 2025-08-29 | 32.74 | 32.61 | -0.14 | -0.43% | 32.27 | 33.37 | 71784 | 23507.68 | 2.58% |
| 2025-08-28 | 32.86 | 32.75 | -0.09 | -0.27% | 31.80 | 33.02 | 107480 | 34811.70 | 3.86% |
| 2025-08-27 | 33.85 | 32.84 | -1.00 | -2.96% | 32.76 | 35.35 | 113383 | 38541.21 | 4.09% |
| 2025-08-26 | 34.67 | 33.84 | -0.83 | -2.39% | 33.70 | 34.67 | 91917 | 31322.71 | 3.31% |
| 2025-08-25 | 34.50 | 34.67 | 0.03 | 0.09% | 34.03 | 35.20 | 155131 | 53615.09 | 5.59% |
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。
