| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 28.66 | 31.26 | 2.36 | 8.17% | 28.66 | 31.68 | 71445 | 21828.22 | 5.36% |
| 2025-11-05 | 28.16 | 28.90 | 0.74 | 2.63% | 27.91 | 29.12 | 29993 | 8567.13 | 2.25% |
| 2025-11-04 | 29.34 | 28.16 | -0.82 | -2.83% | 27.92 | 29.48 | 26000 | 7358.57 | 1.95% |
| 2025-11-03 | 28.00 | 28.98 | 1.28 | 4.62% | 27.45 | 29.40 | 54456 | 15733.18 | 4.08% |
| 2025-10-31 | 27.00 | 27.70 | 1.00 | 3.75% | 26.67 | 28.40 | 39490 | 11005.91 | 2.96% |
| 2025-10-30 | 27.47 | 26.70 | -0.75 | -2.73% | 26.52 | 27.57 | 21125 | 5664.92 | 1.58% |
| 2025-10-29 | 27.80 | 27.45 | -0.63 | -2.24% | 27.21 | 28.09 | 28151 | 7755.77 | 2.11% |
| 2025-10-28 | 27.65 | 28.08 | 0.43 | 1.56% | 27.34 | 29.13 | 44967 | 12780.48 | 3.37% |
| 2025-10-27 | 27.60 | 27.65 | 0.15 | 0.55% | 27.30 | 27.99 | 21665 | 5979.98 | 1.62% |
| 2025-10-24 | 26.62 | 27.50 | 0.88 | 3.31% | 26.62 | 27.97 | 32148 | 8846.99 | 2.41% |
| 2025-10-23 | 26.77 | 26.62 | -0.15 | -0.56% | 26.16 | 26.86 | 19343 | 5141.89 | 1.45% |
| 2025-10-22 | 27.27 | 26.77 | -0.77 | -2.80% | 26.70 | 27.72 | 27207 | 7356.09 | 2.04% |
| 2025-10-21 | 28.10 | 27.54 | -0.29 | -1.04% | 27.45 | 28.22 | 27245 | 7559.99 | 2.04% |
| 2025-10-20 | 28.52 | 27.83 | -0.40 | -1.42% | 27.61 | 30.01 | 65388 | 18636.16 | 4.90% |
| 2025-10-17 | 28.18 | 28.23 | 0.05 | 0.18% | 27.50 | 28.43 | 41438 | 11609.14 | 3.11% |
| 2025-10-16 | 27.86 | 28.18 | 0.36 | 1.29% | 27.54 | 28.48 | 58594 | 16464.18 | 4.39% |
| 2025-10-15 | 25.06 | 27.82 | 2.53 | 10.00% | 25.06 | 27.82 | 48246 | 13043.01 | 3.62% |
| 2025-10-14 | 25.78 | 25.29 | -0.34 | -1.33% | 25.12 | 26.03 | 26665 | 6786.83 | 2.00% |
| 2025-10-13 | 24.57 | 25.63 | -0.47 | -1.80% | 24.25 | 25.81 | 46789 | 11834.27 | 3.51% |
| 2025-10-10 | 27.18 | 26.10 | -1.21 | -4.43% | 25.83 | 27.68 | 54547 | 14558.74 | 4.09% |
| 2025-10-09 | 27.34 | 27.31 | 0.11 | 0.40% | 26.80 | 28.35 | 43984 | 12153.26 | 3.30% |
| 2025-09-30 | 28.59 | 27.20 | -1.72 | -5.95% | 27.13 | 28.78 | 56316 | 15549.90 | 4.22% |
| 2025-09-29 | 28.47 | 28.92 | 0.62 | 2.19% | 28.02 | 29.60 | 43191 | 12451.78 | 3.24% |
| 2025-09-26 | 28.99 | 28.30 | -0.30 | -1.05% | 28.00 | 28.99 | 46302 | 13165.47 | 3.47% |
| 2025-09-25 | 30.31 | 28.60 | -1.31 | -4.38% | 28.50 | 30.50 | 84520 | 24964.74 | 6.34% |
| 2025-09-24 | 27.05 | 29.91 | 2.72 | 10.00% | 27.05 | 29.91 | 78162 | 22773.39 | 5.86% |
| 2025-09-23 | 27.42 | 27.19 | -0.31 | -1.13% | 25.98 | 27.42 | 43218 | 11554.50 | 3.24% |
| 2025-09-22 | 28.40 | 27.50 | -0.46 | -1.65% | 26.00 | 28.60 | 57479 | 15540.23 | 4.31% |
| 2025-09-19 | 27.56 | 27.96 | 0.37 | 1.34% | 27.04 | 28.04 | 32867 | 9081.43 | 2.46% |
| 2025-09-18 | 28.00 | 27.59 | -0.53 | -1.88% | 27.13 | 29.29 | 50275 | 14248.01 | 3.77% |
| 2025-09-17 | 28.37 | 28.12 | -0.24 | -0.85% | 27.91 | 28.88 | 34959 | 9891.54 | 2.62% |
| 2025-09-16 | 27.17 | 28.36 | 1.22 | 4.50% | 27.12 | 28.55 | 42310 | 11809.88 | 3.17% |
| 2025-09-15 | 27.36 | 27.14 | -0.46 | -1.67% | 26.88 | 27.60 | 28670 | 7817.96 | 2.15% |
| 2025-09-12 | 27.89 | 27.60 | -0.15 | -0.54% | 27.44 | 28.09 | 37086 | 10271.89 | 2.78% |
| 2025-09-11 | 26.40 | 27.75 | 1.01 | 3.78% | 26.39 | 28.15 | 58546 | 16025.48 | 4.39% |
| 2025-09-10 | 25.04 | 26.74 | 1.73 | 6.92% | 25.04 | 26.99 | 69734 | 18281.88 | 5.23% |
| 2025-09-09 | 24.97 | 25.01 | 0.09 | 0.36% | 24.69 | 25.80 | 38656 | 9767.63 | 2.90% |
| 2025-09-08 | 24.98 | 24.92 | -0.07 | -0.28% | 24.68 | 25.50 | 36699 | 9175.46 | 2.75% |
| 2025-09-05 | 24.10 | 24.99 | 0.74 | 3.05% | 24.10 | 25.08 | 29842 | 7397.01 | 2.24% |
| 2025-09-04 | 24.67 | 24.25 | -0.62 | -2.49% | 23.88 | 25.34 | 49970 | 12344.06 | 3.75% |
| 2025-09-03 | 25.34 | 24.87 | -0.28 | -1.11% | 24.61 | 26.05 | 43080 | 10858.13 | 3.23% |
| 2025-09-02 | 26.20 | 25.15 | -1.05 | -4.01% | 24.50 | 26.23 | 61576 | 15493.12 | 4.62% |
| 2025-09-01 | 26.36 | 26.20 | -0.08 | -0.30% | 26.00 | 26.77 | 36032 | 9468.81 | 2.70% |
| 2025-08-29 | 26.90 | 26.28 | -0.82 | -3.03% | 25.90 | 27.19 | 59205 | 15702.74 | 4.44% |
| 2025-08-28 | 27.12 | 27.10 | -0.01 | -0.04% | 26.01 | 27.95 | 59055 | 15868.53 | 4.43% |
| 2025-08-27 | 27.16 | 27.11 | -0.01 | -0.04% | 26.35 | 28.19 | 70220 | 19225.55 | 5.27% |
| 2025-08-26 | 25.63 | 27.12 | 1.49 | 5.81% | 25.43 | 27.97 | 71910 | 19494.19 | 5.39% |
| 2025-08-25 | 25.00 | 25.63 | 0.55 | 2.19% | 24.61 | 25.68 | 60066 | 15138.37 | 4.50% |
| 2025-08-22 | 24.90 | 25.08 | 0.01 | 0.04% | 24.60 | 25.49 | 52501 | 13143.51 | 3.94% |
| 2025-08-21 | 25.03 | 25.07 | 0.03 | 0.12% | 24.57 | 25.60 | 52953 | 13302.59 | 3.97% |
| 2025-08-20 | 25.24 | 25.04 | -0.21 | -0.83% | 24.69 | 25.48 | 44355 | 11073.66 | 3.33% |
| 2025-08-19 | 24.41 | 25.25 | 0.78 | 3.19% | 24.20 | 26.34 | 118285 | 29921.64 | 8.87% |
| 2025-08-18 | 24.21 | 24.47 | 0.32 | 1.33% | 23.58 | 24.91 | 82015 | 19859.31 | 6.15% |
| 2025-08-15 | 23.70 | 24.15 | 0.20 | 0.84% | 23.46 | 24.52 | 65463 | 15731.22 | 4.91% |
| 2025-08-14 | 24.68 | 23.95 | -0.95 | -3.82% | 23.92 | 25.08 | 59876 | 14728.67 | 4.49% |
| 2025-08-13 | 23.65 | 24.90 | 0.94 | 3.92% | 23.59 | 25.18 | 70839 | 17294.54 | 5.31% |
| 2025-08-12 | 24.99 | 23.96 | -1.11 | -4.43% | 23.80 | 25.38 | 61947 | 15101.72 | 4.65% |
| 2025-08-11 | 23.78 | 25.07 | 1.35 | 5.69% | 23.43 | 25.70 | 71223 | 17677.77 | 5.34% |
| 2025-08-08 | 23.60 | 23.72 | 0.12 | 0.51% | 22.87 | 24.20 | 50460 | 11874.97 | 3.78% |
| 2025-08-07 | 23.20 | 23.60 | 0.51 | 2.21% | 22.81 | 23.75 | 38733 | 9063.90 | 2.90% |
| 2025-08-06 | 23.25 | 23.09 | -0.24 | -1.03% | 22.80 | 24.02 | 53536 | 12497.54 | 4.01% |
| 2025-08-05 | 23.56 | 23.33 | -0.03 | -0.13% | 22.80 | 24.50 | 54358 | 12772.88 | 4.08% |
| 2025-08-04 | 23.43 | 23.36 | -0.31 | -1.31% | 22.90 | 24.85 | 84339 | 20181.16 | 6.33% |
| 2025-08-01 | 23.99 | 23.67 | -0.25 | -1.05% | 23.45 | 24.06 | 31784 | 7544.23 | 2.38% |
| 2025-07-31 | 23.60 | 23.92 | 0.21 | 0.89% | 23.41 | 24.33 | 52892 | 12632.76 | 3.97% |
| 2025-07-30 | 23.38 | 23.71 | 0.31 | 1.32% | 22.70 | 24.13 | 65780 | 15460.83 | 4.93% |
| 2025-07-29 | 21.96 | 23.40 | 1.35 | 6.12% | 21.84 | 24.20 | 67269 | 15543.93 | 5.04% |
| 2025-07-28 | 21.97 | 22.05 | -0.26 | -1.17% | 21.67 | 22.90 | 47119 | 10452.60 | 3.53% |
| 2025-07-25 | 21.15 | 22.31 | 1.26 | 5.99% | 20.93 | 22.84 | 51741 | 11359.30 | 3.88% |
| 2025-07-24 | 20.74 | 21.05 | 0.41 | 1.99% | 20.63 | 21.05 | 13180 | 2739.85 | 0.99% |
| 2025-07-23 | 20.85 | 20.64 | -0.15 | -0.72% | 20.51 | 20.85 | 8049 | 1661.04 | 0.60% |
| 2025-07-22 | 20.94 | 20.79 | -0.05 | -0.24% | 20.45 | 21.00 | 12388 | 2565.22 | 0.93% |
| 2025-07-21 | 21.00 | 20.84 | 0.41 | 2.01% | 20.32 | 21.19 | 15839 | 3305.91 | 1.19% |
| 2025-07-18 | 20.54 | 20.43 | 0.08 | 0.39% | 20.30 | 20.65 | 7282 | 1489.99 | 0.55% |
| 2025-07-17 | 20.44 | 20.45 | 0.05 | 0.25% | 20.24 | 20.77 | 9347 | 1909.33 | 0.70% |
| 2025-07-16 | 20.70 | 20.40 | -0.24 | -1.16% | 20.40 | 20.74 | 7855 | 1615.10 | 0.59% |
| 2025-07-15 | 20.77 | 20.64 | -0.16 | -0.77% | 20.45 | 20.97 | 12090 | 2500.64 | 0.91% |
| 2025-07-14 | 20.29 | 20.80 | 0.68 | 3.38% | 20.20 | 20.92 | 13424 | 2757.97 | 1.01% |
| 2025-07-11 | 20.70 | 20.12 | -0.51 | -2.47% | 20.00 | 20.70 | 16915 | 3423.67 | 1.27% |
| 2025-07-10 | 20.84 | 20.63 | -0.11 | -0.53% | 20.58 | 20.84 | 8392 | 1739.84 | 0.63% |
福莱蒽特(605566)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。
