| 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 | 28.28 | 28.53 | 0.32 | 1.13% | 28.05 | 28.88 | 9781 | 2789.79 | 0.73% |
| 2025-12-19 | 27.45 | 28.21 | 0.79 | 2.88% | 27.45 | 28.23 | 11278 | 3159.79 | 0.85% |
| 2025-12-18 | 28.22 | 27.42 | -0.82 | -2.90% | 27.39 | 28.33 | 13223 | 3668.51 | 0.99% |
| 2025-12-17 | 27.78 | 28.24 | 0.41 | 1.47% | 27.60 | 28.35 | 15731 | 4399.49 | 1.18% |
| 2025-12-16 | 29.20 | 27.83 | -1.18 | -4.07% | 27.80 | 29.20 | 20839 | 5896.06 | 1.56% |
| 2025-12-15 | 29.23 | 29.01 | -0.22 | -0.75% | 28.34 | 29.84 | 15888 | 4597.01 | 1.19% |
| 2025-12-12 | 29.55 | 29.23 | -0.23 | -0.78% | 29.00 | 30.31 | 16681 | 4906.24 | 1.25% |
| 2025-12-11 | 30.02 | 29.46 | -0.54 | -1.80% | 29.33 | 30.98 | 17037 | 5117.82 | 1.28% |
| 2025-12-10 | 30.18 | 30.00 | -0.27 | -0.89% | 29.66 | 30.23 | 15513 | 4636.33 | 1.16% |
| 2025-12-09 | 31.87 | 30.27 | -1.60 | -5.02% | 30.20 | 32.42 | 33154 | 10262.98 | 2.49% |
| 2025-12-08 | 32.02 | 31.87 | -0.17 | -0.53% | 31.40 | 33.10 | 22434 | 7156.82 | 1.68% |
| 2025-12-05 | 30.10 | 32.04 | 1.84 | 6.09% | 29.88 | 32.50 | 33221 | 10390.90 | 2.49% |
| 2025-12-04 | 30.39 | 30.20 | -0.30 | -0.98% | 29.73 | 31.13 | 20114 | 6104.08 | 1.51% |
| 2025-12-03 | 29.97 | 30.50 | 0.53 | 1.77% | 29.81 | 31.01 | 22939 | 7008.79 | 1.72% |
| 2025-12-02 | 31.13 | 29.97 | -0.88 | -2.85% | 29.87 | 31.18 | 19475 | 5906.64 | 1.46% |
| 2025-12-01 | 29.85 | 30.85 | 1.25 | 4.22% | 29.51 | 31.50 | 44525 | 13733.92 | 3.34% |
| 2025-11-28 | 28.47 | 29.60 | 1.10 | 3.86% | 28.28 | 29.72 | 25151 | 7362.64 | 1.89% |
| 2025-11-27 | 28.86 | 28.50 | -0.34 | -1.18% | 28.44 | 29.25 | 14632 | 4205.79 | 1.10% |
| 2025-11-26 | 28.90 | 28.84 | -0.32 | -1.10% | 28.84 | 29.43 | 15583 | 4541.43 | 1.17% |
| 2025-11-25 | 30.04 | 29.16 | -0.15 | -0.51% | 28.70 | 30.04 | 29579 | 8629.39 | 2.22% |
| 2025-11-24 | 29.11 | 29.31 | 0.30 | 1.03% | 28.96 | 29.82 | 19509 | 5738.37 | 1.46% |
| 2025-11-21 | 29.88 | 29.01 | -1.33 | -4.38% | 28.83 | 30.11 | 26984 | 7887.40 | 2.02% |
| 2025-11-20 | 30.36 | 30.34 | 0.25 | 0.83% | 29.82 | 30.76 | 16947 | 5125.94 | 1.27% |
| 2025-11-19 | 30.71 | 30.09 | -0.89 | -2.87% | 29.95 | 31.17 | 12366 | 3741.02 | 0.93% |
| 2025-11-18 | 30.65 | 30.98 | 0.21 | 0.68% | 29.92 | 31.26 | 25011 | 7668.89 | 1.88% |
| 2025-11-17 | 31.05 | 30.77 | -0.59 | -1.88% | 30.50 | 31.41 | 21269 | 6577.18 | 1.60% |
| 2025-11-14 | 32.32 | 31.36 | -1.16 | -3.57% | 31.28 | 33.12 | 37288 | 11933.01 | 2.80% |
| 2025-11-13 | 32.25 | 32.52 | 0.27 | 0.84% | 31.49 | 32.55 | 25479 | 8219.72 | 1.91% |
| 2025-11-12 | 32.50 | 32.25 | -0.65 | -1.98% | 31.89 | 34.50 | 45500 | 14881.65 | 3.41% |
| 2025-11-11 | 30.75 | 32.90 | 2.15 | 6.99% | 30.33 | 33.08 | 60192 | 19393.20 | 4.51% |
| 2025-11-10 | 30.73 | 30.75 | 0.05 | 0.16% | 30.41 | 31.11 | 20952 | 6431.78 | 1.57% |
| 2025-11-07 | 31.11 | 30.70 | -0.56 | -1.79% | 30.60 | 31.45 | 34520 | 10680.75 | 2.59% |
| 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% |
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。
