| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 31.29 | 30.64 | -0.50 | -1.61% | 30.18 | 31.29 | 27129 | 8300.57 | 1.69% | 0.00 |
| 2026-02-03 | 30.50 | 31.14 | 0.84 | 2.77% | 30.39 | 31.26 | 24110 | 7453.36 | 1.50% | 0.00 |
| 2026-02-02 | 31.37 | 30.30 | -0.41 | -1.34% | 30.13 | 31.75 | 36582 | 11401.69 | 2.28% | 0.00 |
| 2026-01-30 | 30.74 | 30.71 | -0.16 | -0.52% | 30.03 | 31.07 | 32160 | 9825.70 | 2.00% | 0.00 |
| 2026-01-29 | 31.50 | 30.87 | -1.01 | -3.17% | 30.75 | 32.71 | 50415 | 15954.63 | 3.14% | 0.00 |
| 2026-01-28 | 32.50 | 31.88 | -0.42 | -1.30% | 31.14 | 32.66 | 47292 | 14979.69 | 2.95% | 0.00 |
| 2026-01-27 | 33.08 | 32.30 | -0.79 | -2.39% | 31.04 | 33.14 | 54942 | 17480.55 | 3.42% | 0.00 |
| 2026-01-26 | 32.51 | 33.09 | 0.79 | 2.45% | 32.30 | 34.48 | 100661 | 33417.04 | 6.27% | 0.00 |
| 2026-01-23 | 31.25 | 32.30 | 1.23 | 3.96% | 30.93 | 32.53 | 56409 | 18068.80 | 3.51% | 0.00 |
| 2026-01-22 | 31.39 | 31.07 | -0.30 | -0.96% | 30.93 | 31.65 | 42523 | 13264.98 | 2.65% | 0.00 |
| 2026-01-21 | 31.14 | 31.37 | 0.19 | 0.61% | 30.95 | 31.80 | 36854 | 11560.51 | 2.30% | 0.00 |
| 2026-01-20 | 32.50 | 31.18 | -1.24 | -3.82% | 30.88 | 32.52 | 56864 | 17856.00 | 3.54% | 0.00 |
| 2026-01-19 | 33.30 | 32.42 | -0.92 | -2.76% | 32.24 | 33.50 | 56066 | 18280.66 | 3.49% | 0.00 |
| 2026-01-16 | 32.88 | 33.34 | 0.44 | 1.34% | 32.21 | 33.50 | 56380 | 18586.82 | 3.51% | 0.00 |
| 2026-01-15 | 33.50 | 32.90 | -0.98 | -2.89% | 32.05 | 33.85 | 64148 | 21034.00 | 4.00% | 0.00 |
| 2026-01-14 | 33.50 | 33.88 | 0.36 | 1.07% | 33.50 | 35.00 | 83810 | 28624.42 | 5.22% | 0.00 |
| 2026-01-13 | 36.45 | 33.52 | -3.28 | -8.91% | 33.40 | 36.48 | 123884 | 42712.59 | 7.72% | 0.00 |
| 2026-01-12 | 35.35 | 36.80 | 2.26 | 6.54% | 35.35 | 37.45 | 142421 | 51949.78 | 8.87% | 0.00 |
| 2026-01-09 | 34.51 | 34.54 | 0.71 | 2.10% | 34.00 | 35.96 | 121893 | 42431.91 | 7.59% | 0.00 |
| 2026-01-08 | 33.07 | 33.83 | 0.43 | 1.29% | 33.01 | 34.52 | 86396 | 29298.36 | 5.38% | 0.00 |
| 2026-01-07 | 33.00 | 33.40 | 0.57 | 1.74% | 32.08 | 33.64 | 82615 | 27254.93 | 5.15% | 0.00 |
| 2026-01-06 | 34.10 | 32.83 | -0.47 | -1.41% | 32.69 | 34.10 | 84584 | 28105.81 | 5.27% | 5.00 |
| 2026-01-05 | 31.50 | 33.30 | 2.18 | 7.01% | 31.21 | 34.20 | 137826 | 45147.66 | 8.58% | 0.00 |
| 2025-12-31 | 29.84 | 31.12 | 1.28 | 4.29% | 29.81 | 31.95 | 84266 | 25830.01 | 5.25% | 0.00 |
| 2025-12-30 | 31.06 | 29.84 | -1.56 | -4.97% | 29.84 | 31.73 | 84824 | 25843.93 | 5.28% | 0.00 |
| 2025-12-29 | 32.18 | 31.40 | -1.00 | -3.09% | 31.13 | 32.50 | 78146 | 24716.80 | 4.87% | 0.00 |
| 2025-12-26 | 31.98 | 32.40 | 1.18 | 3.78% | 31.76 | 34.88 | 152793 | 50751.14 | 9.52% | 0.00 |
| 2025-12-25 | 30.07 | 31.22 | 1.15 | 3.82% | 29.90 | 31.37 | 80712 | 24862.70 | 5.03% | 5.00 |
| 2025-12-24 | 29.64 | 30.07 | 0.22 | 0.74% | 29.00 | 30.48 | 54276 | 16128.50 | 3.38% | 0.00 |
| 2025-12-23 | 29.85 | 29.85 | -0.15 | -0.50% | 29.40 | 31.29 | 69084 | 20917.38 | 4.30% | 0.00 |
| 2025-12-22 | 31.09 | 30.00 | -0.80 | -2.60% | 29.89 | 31.29 | 58458 | 17738.15 | 3.64% | 0.00 |
| 2025-12-19 | 31.01 | 30.80 | -0.74 | -2.35% | 30.61 | 31.91 | 80333 | 25087.41 | 5.00% | 0.00 |
| 2025-12-18 | 31.04 | 31.54 | 1.03 | 3.38% | 31.04 | 32.19 | 103101 | 32695.54 | 6.42% | 0.00 |
| 2025-12-17 | 30.80 | 30.51 | -0.61 | -1.96% | 29.94 | 31.50 | 72557 | 22244.48 | 4.52% | 0.00 |
| 2025-12-16 | 29.40 | 31.12 | 1.72 | 5.85% | 28.33 | 32.05 | 120469 | 36610.05 | 7.50% | 0.00 |
| 2025-12-15 | 29.19 | 29.40 | -0.04 | -0.14% | 29.19 | 30.28 | 49390 | 14689.64 | 3.08% | 0.00 |
| 2025-12-12 | 29.43 | 29.44 | -0.06 | -0.20% | 29.07 | 30.28 | 52791 | 15628.71 | 3.29% | 0.00 |
| 2025-12-11 | 30.29 | 29.50 | -0.80 | -2.64% | 29.50 | 30.64 | 49574 | 14793.15 | 3.09% | 0.00 |
| 2025-12-10 | 30.70 | 30.30 | -0.62 | -2.01% | 29.84 | 31.25 | 65114 | 19828.76 | 4.06% | 0.00 |
| 2025-12-09 | 30.19 | 30.92 | 0.52 | 1.71% | 29.70 | 31.46 | 84170 | 25979.73 | 5.24% | 0.00 |
| 2025-12-08 | 31.00 | 30.40 | -0.23 | -0.75% | 30.35 | 31.41 | 108352 | 33406.75 | 6.75% | 0.00 |
| 2025-12-05 | 29.06 | 30.63 | 1.51 | 5.19% | 28.66 | 30.87 | 105538 | 31650.71 | 6.57% | 0.00 |
| 2025-12-04 | 27.68 | 29.12 | 1.17 | 4.19% | 27.38 | 30.20 | 90036 | 26189.25 | 5.61% | 0.00 |
| 2025-12-03 | 28.20 | 27.95 | -0.32 | -1.13% | 27.50 | 28.63 | 33184 | 9262.74 | 2.07% | 0.00 |
| 2025-12-02 | 28.70 | 28.27 | -0.41 | -1.43% | 27.97 | 28.74 | 27186 | 7676.56 | 1.69% | 0.00 |
| 2025-12-01 | 28.05 | 28.68 | 0.75 | 2.69% | 28.05 | 29.10 | 48288 | 13881.04 | 3.01% | 0.00 |
| 2025-11-28 | 27.06 | 27.93 | 0.79 | 2.91% | 27.06 | 28.16 | 29573 | 8190.91 | 1.84% | 0.00 |
| 2025-11-27 | 27.17 | 27.14 | -0.29 | -1.06% | 27.02 | 27.68 | 22402 | 6126.02 | 1.40% | 0.00 |
| 2025-11-26 | 28.14 | 27.43 | -0.97 | -3.42% | 27.36 | 28.20 | 36597 | 10143.91 | 2.28% | 0.00 |
| 2025-11-25 | 27.22 | 28.40 | 1.22 | 4.49% | 27.22 | 29.45 | 64940 | 18647.60 | 4.04% | 0.00 |
| 2025-11-24 | 26.43 | 27.18 | 0.95 | 3.62% | 26.24 | 27.29 | 20866 | 5595.06 | 1.30% | 0.00 |
| 2025-11-21 | 26.80 | 26.23 | -0.79 | -2.92% | 26.00 | 27.75 | 27697 | 7422.12 | 1.73% | 0.00 |
| 2025-11-20 | 27.85 | 27.02 | -0.38 | -1.39% | 26.96 | 27.89 | 21702 | 5946.43 | 1.35% | 0.00 |
| 2025-11-19 | 27.01 | 27.40 | 0.22 | 0.81% | 26.50 | 27.47 | 27945 | 7535.13 | 1.74% | 0.00 |
| 2025-11-18 | 27.60 | 27.18 | -0.63 | -2.27% | 27.17 | 28.23 | 27840 | 7671.38 | 1.73% | 0.00 |
| 2025-11-17 | 27.43 | 27.81 | 1.10 | 4.12% | 27.03 | 28.29 | 51105 | 14194.17 | 3.18% | 0.00 |
| 2025-11-14 | 26.60 | 26.71 | 0.03 | 0.11% | 26.40 | 27.27 | 24753 | 6656.12 | 1.54% | 0.00 |
| 2025-11-13 | 26.25 | 26.68 | 0.25 | 0.95% | 26.16 | 26.81 | 23916 | 6310.96 | 1.49% | 0.00 |
| 2025-11-12 | 26.86 | 26.43 | -0.49 | -1.82% | 26.20 | 26.90 | 19901 | 5267.42 | 1.24% | 0.00 |
| 2025-11-11 | 26.86 | 26.92 | -0.14 | -0.52% | 26.80 | 27.32 | 18311 | 4951.04 | 1.14% | 0.00 |
| 2025-11-10 | 26.54 | 27.06 | 0.49 | 1.84% | 26.39 | 27.31 | 27183 | 7328.06 | 1.69% | 0.00 |
| 2025-11-07 | 26.71 | 26.57 | -0.29 | -1.08% | 26.52 | 26.75 | 15021 | 3995.61 | 0.94% | 0.00 |
| 2025-11-06 | 26.83 | 26.86 | 0.03 | 0.11% | 26.60 | 27.00 | 18016 | 4828.83 | 1.12% | 0.00 |
| 2025-11-05 | 26.71 | 26.83 | 0.12 | 0.45% | 26.30 | 26.98 | 15682 | 4193.56 | 0.98% | 0.00 |
| 2025-11-04 | 27.10 | 26.71 | -0.39 | -1.44% | 26.35 | 27.19 | 19416 | 5176.88 | 1.21% | 0.00 |
| 2025-11-03 | 27.09 | 27.10 | -0.09 | -0.33% | 26.67 | 27.26 | 17642 | 4751.90 | 1.10% | 0.00 |
| 2025-10-31 | 26.62 | 27.19 | 0.46 | 1.72% | 26.62 | 27.45 | 23016 | 6262.87 | 1.43% | 0.00 |
| 2025-10-30 | 27.75 | 26.73 | -1.45 | -5.15% | 26.10 | 27.75 | 52904 | 14192.62 | 3.29% | 0.00 |
| 2025-10-29 | 28.38 | 28.18 | 0.03 | 0.11% | 27.90 | 28.60 | 32732 | 9221.65 | 2.04% | 0.00 |
| 2025-10-28 | 27.68 | 28.15 | 0.26 | 0.93% | 27.63 | 28.51 | 31144 | 8779.93 | 1.94% | 0.00 |
| 2025-10-27 | 27.84 | 27.89 | 0.18 | 0.65% | 27.68 | 28.45 | 29808 | 8336.14 | 1.86% | 0.00 |
| 2025-10-24 | 28.01 | 27.71 | -0.30 | -1.07% | 27.63 | 28.48 | 36277 | 10179.86 | 2.26% | 0.00 |
| 2025-10-23 | 27.80 | 28.01 | 0.21 | 0.76% | 27.22 | 28.12 | 14495 | 3991.62 | 0.90% | 0.00 |
| 2025-10-22 | 27.53 | 27.80 | -0.04 | -0.14% | 27.51 | 28.25 | 20822 | 5828.90 | 1.30% | 0.00 |
| 2025-10-21 | 27.50 | 27.84 | 0.46 | 1.68% | 27.38 | 27.84 | 17472 | 4831.58 | 1.09% | 0.00 |
| 2025-10-20 | 27.52 | 27.38 | 0.00 | 0.00% | 27.22 | 27.75 | 17079 | 4689.02 | 1.06% | 0.00 |
| 2025-10-17 | 27.91 | 27.38 | -0.58 | -2.07% | 27.38 | 28.20 | 23337 | 6465.53 | 1.45% | 0.00 |
| 2025-10-16 | 28.53 | 27.96 | -0.74 | -2.58% | 27.90 | 28.62 | 31430 | 8861.60 | 1.96% | 0.00 |
| 2025-10-15 | 28.90 | 28.70 | 0.00 | 0.00% | 28.06 | 28.91 | 35974 | 10225.39 | 2.24% | 0.00 |
| 2025-10-14 | 30.54 | 28.70 | -1.71 | -5.62% | 28.67 | 30.90 | 55092 | 16206.97 | 3.43% | 0.00 |
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。
