| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 40.88 | 42.12 | 0.57 | 1.37% | 39.50 | 42.57 | 34594 | 14386.49 | 2.15% | 0.00 |
| 2025-04-21 | 42.28 | 41.55 | -0.44 | -1.05% | 40.74 | 42.30 | 33419 | 13812.27 | 2.08% | 0.00 |
| 2025-04-18 | 44.11 | 41.99 | -2.31 | -5.21% | 41.52 | 44.11 | 36039 | 15265.84 | 2.24% | 0.00 |
| 2025-04-17 | 41.76 | 44.30 | 2.32 | 5.53% | 41.40 | 45.28 | 52951 | 23226.77 | 3.30% | 0.00 |
| 2025-04-16 | 42.21 | 41.98 | -0.02 | -0.05% | 41.60 | 44.00 | 30046 | 12854.13 | 1.87% | 0.00 |
| 2025-04-15 | 42.08 | 42.00 | 0.12 | 0.29% | 40.41 | 42.82 | 42243 | 17622.73 | 2.63% | 3.60 |
| 2025-04-14 | 39.73 | 41.88 | 2.69 | 6.86% | 39.70 | 44.45 | 49335 | 20901.98 | 3.07% | 0.00 |
| 2025-04-11 | 36.75 | 39.19 | 2.11 | 5.69% | 36.70 | 40.78 | 38050 | 14922.78 | 2.37% | 0.00 |
| 2025-04-10 | 37.17 | 37.08 | -0.13 | -0.35% | 36.94 | 38.13 | 22736 | 8516.22 | 1.42% | 0.00 |
| 2025-04-09 | 33.90 | 37.21 | 2.73 | 7.92% | 31.71 | 37.80 | 31525 | 11390.07 | 1.96% | 0.00 |
| 2025-04-08 | 34.47 | 34.48 | 0.49 | 1.44% | 33.80 | 35.96 | 19967 | 6962.21 | 1.24% | 0.00 |
| 2025-04-07 | 34.94 | 33.99 | -4.86 | -12.51% | 33.90 | 37.50 | 38153 | 13715.01 | 2.38% | 0.00 |
| 2025-04-03 | 39.50 | 38.85 | -1.03 | -2.58% | 37.62 | 40.30 | 26678 | 10378.08 | 1.66% | 0.00 |
| 2025-04-02 | 39.00 | 39.88 | 1.34 | 3.48% | 38.00 | 40.50 | 26342 | 10369.14 | 1.64% | 0.00 |
| 2025-04-01 | 37.80 | 38.54 | 1.84 | 5.01% | 37.00 | 39.50 | 27696 | 10694.49 | 1.72% | 0.00 |
| 2025-03-31 | 36.12 | 36.70 | -0.61 | -1.63% | 36.12 | 37.13 | 13081 | 4783.27 | 0.81% | 0.00 |
| 2025-03-28 | 37.41 | 37.31 | -0.29 | -0.77% | 36.93 | 38.85 | 21304 | 8028.41 | 1.33% | 0.00 |
| 2025-03-27 | 36.20 | 37.60 | 1.34 | 3.70% | 35.75 | 38.26 | 27512 | 10303.39 | 1.71% | 0.00 |
| 2025-03-26 | 35.82 | 36.26 | 0.30 | 0.83% | 35.82 | 37.30 | 12770 | 4674.82 | 0.80% | 0.00 |
| 2025-03-25 | 37.39 | 35.96 | -1.13 | -3.05% | 35.82 | 37.41 | 13691 | 5017.53 | 0.85% | 0.00 |
| 2025-03-24 | 36.01 | 37.09 | 1.18 | 3.29% | 36.00 | 37.50 | 27279 | 10098.09 | 1.70% | 0.00 |
| 2025-03-21 | 37.00 | 35.91 | -1.08 | -2.92% | 35.70 | 37.23 | 20106 | 7310.35 | 1.25% | 0.00 |
| 2025-03-20 | 36.98 | 36.99 | -0.15 | -0.40% | 36.66 | 38.23 | 16054 | 6005.30 | 1.00% | 0.00 |
| 2025-03-19 | 38.56 | 37.14 | -1.83 | -4.70% | 36.62 | 38.87 | 37249 | 13870.52 | 2.32% | 0.00 |
| 2025-03-18 | 38.65 | 38.97 | 0.41 | 1.06% | 37.77 | 39.22 | 18230 | 7043.36 | 1.14% | 0.00 |
| 2025-03-17 | 38.50 | 38.56 | -0.06 | -0.16% | 37.92 | 39.18 | 17987 | 6934.84 | 1.12% | 0.00 |
| 2025-03-14 | 38.09 | 38.62 | 0.32 | 0.84% | 37.83 | 40.08 | 29388 | 11478.63 | 1.83% | 0.00 |
| 2025-03-13 | 39.40 | 38.30 | -1.85 | -4.61% | 37.74 | 40.31 | 28310 | 10939.03 | 1.76% | 0.00 |
| 2025-03-12 | 42.00 | 40.15 | -2.12 | -5.02% | 40.02 | 42.12 | 39021 | 15968.13 | 2.43% | 0.00 |
| 2025-03-11 | 39.02 | 42.27 | 0.69 | 1.66% | 39.02 | 42.44 | 55022 | 22760.22 | 3.43% | 0.00 |
| 2025-03-10 | 42.00 | 41.58 | 1.70 | 4.26% | 41.00 | 44.57 | 104322 | 44443.55 | 6.50% | 0.00 |
| 2025-03-07 | 40.50 | 39.88 | -0.82 | -2.01% | 38.70 | 40.89 | 81428 | 32286.32 | 5.07% | 16.33 |
| 2025-03-06 | 39.97 | 40.70 | 4.40 | 12.12% | 38.20 | 43.56 | 119032 | 50118.18 | 7.41% | 0.00 |
| 2025-03-05 | 36.60 | 36.30 | -1.33 | -3.53% | 36.25 | 38.76 | 38186 | 14153.98 | 2.38% | 0.00 |
| 2025-03-04 | 34.84 | 37.63 | 2.14 | 6.03% | 34.84 | 37.75 | 37449 | 13711.67 | 2.33% | 0.00 |
| 2025-03-03 | 34.76 | 35.49 | 0.60 | 1.72% | 34.30 | 37.13 | 29422 | 10501.25 | 1.83% | 0.00 |
| 2025-02-28 | 37.00 | 34.89 | -2.48 | -6.64% | 34.68 | 37.37 | 21920 | 7792.63 | 1.37% | 0.00 |
| 2025-02-27 | 37.97 | 37.37 | -0.79 | -2.07% | 37.01 | 38.60 | 24584 | 9283.48 | 1.53% | 0.00 |
| 2025-02-26 | 38.57 | 38.16 | -1.09 | -2.78% | 37.88 | 39.82 | 42583 | 16531.14 | 2.65% | 0.00 |
| 2025-02-25 | 36.90 | 39.25 | 1.95 | 5.23% | 36.90 | 41.80 | 60744 | 23810.74 | 3.78% | 0.00 |
| 2025-02-24 | 37.31 | 37.30 | 0.19 | 0.51% | 36.10 | 38.56 | 25642 | 9575.73 | 1.60% | 0.00 |
| 2025-02-21 | 35.67 | 37.11 | 1.40 | 3.92% | 35.34 | 37.80 | 30490 | 11269.93 | 1.90% | 0.00 |
| 2025-02-20 | 36.38 | 35.71 | -0.71 | -1.95% | 35.67 | 37.31 | 26998 | 9847.35 | 1.68% | 0.00 |
| 2025-02-19 | 34.83 | 36.42 | 1.52 | 4.36% | 34.61 | 36.68 | 23922 | 8589.18 | 1.49% | 0.00 |
| 2025-02-18 | 36.69 | 34.90 | -1.78 | -4.85% | 34.38 | 37.45 | 34610 | 12399.27 | 2.16% | 0.00 |
| 2025-02-17 | 36.64 | 36.68 | 0.00 | 0.00% | 35.88 | 38.86 | 34142 | 12690.68 | 2.13% | 0.00 |
| 2025-02-14 | 36.69 | 36.68 | -0.02 | -0.05% | 35.89 | 37.20 | 29196 | 10660.31 | 1.82% | 0.00 |
| 2025-02-13 | 38.66 | 36.70 | -2.04 | -5.27% | 36.66 | 39.00 | 30654 | 11512.71 | 1.91% | 0.00 |
| 2025-02-12 | 39.84 | 38.74 | -1.27 | -3.17% | 38.40 | 40.76 | 22518 | 8813.26 | 1.40% | 0.00 |
| 2025-02-11 | 38.63 | 40.01 | 0.71 | 1.81% | 38.63 | 40.90 | 25609 | 10282.02 | 1.59% | 0.00 |
| 2025-02-10 | 38.26 | 39.30 | 0.73 | 1.89% | 37.10 | 39.76 | 37280 | 14315.14 | 2.32% | 0.00 |
| 2025-02-07 | 39.00 | 38.57 | -0.94 | -2.38% | 38.00 | 40.00 | 25864 | 10143.94 | 1.61% | 0.00 |
| 2025-02-06 | 36.64 | 39.51 | 2.70 | 7.33% | 36.57 | 39.88 | 35368 | 13789.77 | 2.20% | 0.00 |
| 2025-02-05 | 37.22 | 36.81 | -0.41 | -1.10% | 35.51 | 37.46 | 27594 | 10077.53 | 1.72% | 0.00 |
| 2025-01-27 | 38.89 | 37.22 | -1.56 | -4.02% | 37.01 | 39.28 | 25966 | 9837.20 | 1.62% | 0.00 |
| 2025-01-24 | 36.63 | 38.78 | 2.18 | 5.96% | 36.00 | 39.39 | 48433 | 18636.31 | 3.02% | 0.00 |
| 2025-01-23 | 36.44 | 36.60 | 0.73 | 2.04% | 35.31 | 38.86 | 57360 | 21534.11 | 3.57% | 2770.00 |
| 2025-01-22 | 34.96 | 35.87 | 0.37 | 1.04% | 34.81 | 36.25 | 24350 | 8683.56 | 1.52% | 1800.00 |
| 2025-01-21 | 33.57 | 35.50 | 1.49 | 4.38% | 33.57 | 35.78 | 34457 | 12006.50 | 2.15% | 1480.00 |
| 2025-01-20 | 34.97 | 34.01 | 0.06 | 0.18% | 32.90 | 35.35 | 42516 | 14321.97 | 2.65% | 0.00 |
| 2025-01-17 | 34.68 | 33.95 | -1.10 | -3.14% | 33.10 | 35.60 | 34706 | 11858.46 | 2.16% | 0.00 |
| 2025-01-16 | 35.59 | 35.05 | -1.06 | -2.94% | 34.70 | 37.37 | 33444 | 11938.52 | 2.08% | 0.00 |
| 2025-01-15 | 33.60 | 36.11 | 1.84 | 5.37% | 33.55 | 36.94 | 51360 | 18066.67 | 3.20% | 3.30 |
| 2025-01-14 | 32.26 | 34.27 | 1.20 | 3.63% | 31.90 | 35.00 | 58748 | 19740.72 | 3.66% | 0.00 |
| 2025-01-13 | 30.50 | 33.07 | 2.49 | 8.14% | 29.10 | 35.18 | 69794 | 22477.83 | 4.35% | 0.00 |
| 2025-01-10 | 30.12 | 30.58 | 0.59 | 1.97% | 29.57 | 32.68 | 43361 | 13713.28 | 2.70% | 0.00 |
| 2025-01-09 | 29.57 | 29.99 | 0.55 | 1.87% | 29.40 | 31.20 | 33684 | 10204.02 | 2.10% | 0.00 |
| 2025-01-08 | 28.10 | 29.44 | 1.30 | 4.62% | 27.32 | 30.23 | 54246 | 15636.76 | 3.38% | 0.00 |
| 2025-01-07 | 25.59 | 28.14 | 2.55 | 9.96% | 25.59 | 28.49 | 50464 | 13722.07 | 3.14% | 0.00 |
| 2025-01-06 | 25.60 | 25.59 | 0.42 | 1.67% | 25.24 | 27.07 | 46954 | 12245.89 | 2.92% | 0.00 |
| 2025-01-03 | 27.40 | 25.17 | -2.20 | -8.04% | 25.06 | 27.80 | 38115 | 9971.71 | 2.37% | 0.00 |
| 2025-01-02 | 27.90 | 27.37 | -1.13 | -3.96% | 27.00 | 28.73 | 23401 | 6496.00 | 1.46% | 0.00 |
| 2024-12-31 | 29.85 | 28.50 | -0.82 | -2.80% | 28.05 | 30.32 | 31922 | 9267.86 | 1.99% | 0.00 |
| 2024-12-30 | 28.44 | 29.32 | 0.77 | 2.70% | 27.33 | 29.85 | 38032 | 11010.53 | 2.37% | 0.00 |
| 2024-12-27 | 29.65 | 28.55 | -0.81 | -2.76% | 28.50 | 30.55 | 34489 | 10148.10 | 2.15% | 0.00 |
| 2024-12-26 | 29.20 | 29.36 | 0.16 | 0.55% | 28.94 | 29.85 | 26583 | 7842.96 | 1.66% | 0.00 |
| 2024-12-25 | 29.25 | 29.20 | -0.58 | -1.95% | 28.10 | 29.95 | 28992 | 8360.58 | 1.81% | 0.00 |
| 2024-12-24 | 29.50 | 29.78 | 0.04 | 0.13% | 28.28 | 30.29 | 35678 | 10454.24 | 2.22% | 0.00 |
| 2024-12-23 | 31.78 | 29.74 | -2.29 | -7.15% | 29.50 | 31.99 | 60022 | 18141.13 | 3.74% | 0.00 |
| 2024-12-20 | 27.95 | 32.03 | 3.87 | 13.74% | 27.54 | 33.70 | 96496 | 29929.20 | 6.01% | 2.00 |
福光股份(688010)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。
