| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 28.10 | 30.41 | 0.73 | 2.46% | 28.10 | 30.79 | 48577 | 14686.13 | 3.03% | 0.00 |
| 2025-10-10 | 30.51 | 29.68 | -1.39 | -4.47% | 29.31 | 30.70 | 58853 | 17525.64 | 3.67% | 0.00 |
| 2025-10-09 | 30.40 | 31.07 | 0.86 | 2.85% | 30.23 | 31.50 | 61765 | 19117.88 | 3.85% | 0.00 |
| 2025-09-30 | 30.20 | 30.21 | 0.05 | 0.17% | 29.99 | 30.95 | 45514 | 13826.24 | 2.83% | 0.00 |
| 2025-09-29 | 30.65 | 30.16 | -0.40 | -1.31% | 29.82 | 30.94 | 51500 | 15518.20 | 3.21% | 0.00 |
| 2025-09-26 | 31.77 | 30.56 | -1.21 | -3.81% | 30.53 | 31.93 | 43873 | 13628.83 | 2.73% | 0.00 |
| 2025-09-25 | 32.88 | 31.77 | -1.28 | -3.87% | 31.71 | 33.18 | 77826 | 25069.40 | 4.85% | 0.00 |
| 2025-09-24 | 32.01 | 33.05 | 1.20 | 3.77% | 31.33 | 33.40 | 110009 | 35972.72 | 6.85% | 0.00 |
| 2025-09-23 | 33.60 | 31.85 | -1.14 | -3.46% | 31.00 | 33.60 | 88671 | 28123.02 | 5.52% | 0.00 |
| 2025-09-22 | 33.51 | 32.99 | -1.25 | -3.65% | 32.50 | 33.77 | 94545 | 31228.26 | 5.89% | 0.00 |
| 2025-09-19 | 30.80 | 34.24 | 2.98 | 9.53% | 30.80 | 36.00 | 196695 | 67383.95 | 12.25% | 0.00 |
| 2025-09-18 | 30.77 | 31.26 | 0.24 | 0.77% | 30.53 | 32.49 | 107372 | 33842.18 | 6.69% | 0.00 |
| 2025-09-17 | 30.00 | 31.02 | 1.93 | 6.63% | 29.99 | 32.33 | 128029 | 39870.64 | 7.97% | 0.00 |
| 2025-09-16 | 28.89 | 29.09 | 0.37 | 1.29% | 28.32 | 29.19 | 43018 | 12368.37 | 2.68% | 0.00 |
| 2025-09-15 | 28.99 | 28.72 | -0.07 | -0.24% | 28.68 | 29.36 | 41374 | 11967.18 | 2.58% | 0.00 |
| 2025-09-12 | 29.18 | 28.79 | -0.19 | -0.66% | 28.62 | 29.40 | 50377 | 14615.26 | 3.14% | 0.00 |
| 2025-09-11 | 28.69 | 28.98 | 0.11 | 0.38% | 27.61 | 28.98 | 78980 | 22338.97 | 4.92% | 0.00 |
| 2025-09-10 | 28.70 | 28.87 | 0.18 | 0.63% | 28.61 | 29.35 | 25587 | 7414.35 | 1.59% | 0.00 |
| 2025-09-09 | 29.93 | 28.69 | -1.74 | -5.72% | 28.50 | 30.40 | 65708 | 19144.41 | 4.09% | 0.00 |
| 2025-09-08 | 30.01 | 30.43 | 0.27 | 0.90% | 29.74 | 30.88 | 61582 | 18681.35 | 3.84% | 0.00 |
| 2025-09-05 | 28.82 | 30.16 | 1.06 | 3.64% | 28.70 | 30.27 | 54666 | 16276.01 | 3.40% | 0.00 |
| 2025-09-04 | 30.48 | 29.10 | -1.56 | -5.09% | 28.29 | 31.12 | 68414 | 20278.22 | 4.26% | 0.00 |
| 2025-09-03 | 31.91 | 30.66 | -1.48 | -4.60% | 30.24 | 32.60 | 66678 | 20840.67 | 4.15% | 0.00 |
| 2025-09-02 | 32.89 | 32.14 | -0.86 | -2.61% | 31.41 | 33.96 | 63674 | 20670.35 | 3.97% | 0.00 |
| 2025-09-01 | 32.41 | 33.00 | 0.54 | 1.66% | 32.36 | 33.47 | 38789 | 12735.42 | 2.42% | 0.00 |
| 2025-08-29 | 33.61 | 32.46 | -1.21 | -3.59% | 31.82 | 33.66 | 73663 | 23853.25 | 4.59% | 0.00 |
| 2025-08-28 | 32.61 | 33.67 | 1.08 | 3.31% | 32.36 | 33.85 | 71510 | 23796.22 | 4.45% | 3.00 |
| 2025-08-27 | 33.55 | 32.59 | -0.96 | -2.86% | 32.34 | 34.66 | 79024 | 26572.28 | 4.92% | 0.00 |
| 2025-08-26 | 34.82 | 33.55 | -1.27 | -3.65% | 33.44 | 35.10 | 79002 | 27079.24 | 4.92% | 0.00 |
| 2025-08-25 | 35.35 | 34.82 | 0.08 | 0.23% | 34.38 | 35.65 | 70453 | 24665.28 | 4.39% | 0.00 |
| 2025-08-22 | 32.99 | 34.74 | 1.48 | 4.45% | 32.99 | 35.65 | 76556 | 26292.64 | 4.77% | 0.00 |
| 2025-08-21 | 34.62 | 33.26 | -1.35 | -3.90% | 32.98 | 35.20 | 69694 | 23479.11 | 4.34% | 0.00 |
| 2025-08-20 | 35.33 | 34.61 | -0.72 | -2.04% | 33.03 | 35.69 | 85549 | 29348.37 | 5.33% | 0.00 |
| 2025-08-19 | 35.41 | 35.33 | -0.43 | -1.20% | 35.04 | 35.94 | 43206 | 15301.77 | 2.69% | 8.04 |
| 2025-08-18 | 34.01 | 35.76 | 1.76 | 5.18% | 33.81 | 35.77 | 58456 | 20483.31 | 3.64% | 0.00 |
| 2025-08-15 | 33.40 | 34.00 | 0.29 | 0.86% | 33.30 | 34.28 | 31984 | 10802.41 | 1.99% | 0.00 |
| 2025-08-14 | 34.45 | 33.71 | -0.73 | -2.12% | 33.61 | 35.04 | 47688 | 16338.50 | 2.97% | 0.00 |
| 2025-08-13 | 34.34 | 34.44 | 0.15 | 0.44% | 33.79 | 35.04 | 55694 | 19111.03 | 3.47% | 0.00 |
| 2025-08-12 | 34.86 | 34.29 | -0.68 | -1.94% | 33.85 | 35.08 | 59897 | 20554.63 | 3.73% | 0.00 |
| 2025-08-11 | 35.98 | 34.97 | -0.83 | -2.32% | 34.74 | 35.98 | 61217 | 21533.18 | 3.81% | 0.00 |
| 2025-08-08 | 37.89 | 35.80 | -2.20 | -5.79% | 35.62 | 37.89 | 52869 | 19179.78 | 3.29% | 5.00 |
| 2025-08-07 | 36.10 | 38.00 | 1.51 | 4.14% | 35.80 | 38.12 | 78434 | 29024.87 | 4.88% | 0.00 |
| 2025-08-06 | 35.85 | 36.49 | 0.50 | 1.39% | 35.45 | 37.03 | 71394 | 25764.32 | 4.45% | 0.00 |
| 2025-08-05 | 33.48 | 35.99 | 2.90 | 8.76% | 33.02 | 36.50 | 108227 | 38270.46 | 6.74% | 0.00 |
| 2025-08-04 | 32.00 | 33.09 | 0.94 | 2.92% | 31.58 | 33.60 | 32174 | 10543.43 | 2.00% | 0.00 |
| 2025-08-01 | 32.39 | 32.15 | -0.31 | -0.96% | 31.88 | 32.75 | 21375 | 6891.21 | 1.33% | 0.00 |
| 2025-07-31 | 32.25 | 32.46 | 0.05 | 0.15% | 32.07 | 33.74 | 39637 | 13024.89 | 2.47% | 0.00 |
| 2025-07-30 | 33.62 | 32.41 | -1.39 | -4.11% | 32.06 | 33.62 | 56727 | 18552.34 | 3.53% | 0.00 |
| 2025-07-29 | 34.47 | 33.80 | -0.84 | -2.42% | 33.61 | 35.43 | 51302 | 17647.97 | 3.20% | 0.00 |
| 2025-07-28 | 34.14 | 34.64 | 0.61 | 1.79% | 33.45 | 34.95 | 66097 | 22662.45 | 4.12% | 0.00 |
| 2025-07-25 | 32.58 | 34.03 | 1.64 | 5.06% | 31.98 | 34.28 | 69700 | 23052.83 | 4.34% | 0.00 |
| 2025-07-24 | 31.11 | 32.39 | 1.28 | 4.11% | 31.00 | 32.95 | 82914 | 26901.21 | 5.16% | 2.00 |
| 2025-07-23 | 31.06 | 31.11 | 0.06 | 0.19% | 30.41 | 31.86 | 39798 | 12424.07 | 2.48% | 15.00 |
| 2025-07-22 | 31.28 | 31.05 | -0.26 | -0.83% | 30.85 | 31.78 | 49434 | 15452.26 | 3.08% | 0.00 |
| 2025-07-21 | 30.28 | 31.31 | 0.66 | 2.15% | 30.14 | 31.90 | 59923 | 18747.40 | 3.73% | 0.00 |
| 2025-07-18 | 30.50 | 30.65 | 0.17 | 0.56% | 29.83 | 30.97 | 49808 | 15126.39 | 3.10% | 6.00 |
| 2025-07-17 | 28.45 | 30.48 | 2.12 | 7.48% | 28.45 | 30.95 | 93259 | 28149.90 | 5.81% | 3.00 |
| 2025-07-16 | 28.41 | 28.36 | -0.11 | -0.39% | 28.20 | 28.80 | 26664 | 7587.24 | 1.66% | 12.51 |
| 2025-07-15 | 29.18 | 28.47 | -0.56 | -1.93% | 28.11 | 29.18 | 35905 | 10215.90 | 2.24% | 0.00 |
| 2025-07-14 | 29.05 | 29.03 | -0.10 | -0.34% | 28.66 | 29.16 | 22511 | 6498.00 | 1.40% | 0.00 |
| 2025-07-11 | 29.45 | 29.13 | 0.02 | 0.07% | 28.61 | 29.59 | 33589 | 9804.87 | 2.09% | 0.00 |
| 2025-07-10 | 29.79 | 29.11 | -0.56 | -1.89% | 28.95 | 30.79 | 43512 | 12870.44 | 2.71% | 0.00 |
| 2025-07-09 | 29.87 | 29.67 | -0.43 | -1.43% | 29.53 | 30.29 | 23820 | 7110.42 | 1.48% | 0.00 |
| 2025-07-08 | 29.60 | 30.10 | 0.50 | 1.69% | 29.36 | 30.58 | 31859 | 9571.12 | 1.98% | 0.00 |
| 2025-07-07 | 29.30 | 29.60 | 0.20 | 0.68% | 29.23 | 30.03 | 20699 | 6146.49 | 1.29% | 0.00 |
| 2025-07-04 | 29.83 | 29.40 | -0.53 | -1.77% | 29.01 | 31.12 | 48652 | 14482.08 | 3.03% | 0.00 |
| 2025-07-03 | 30.38 | 29.93 | -0.17 | -0.56% | 29.80 | 30.89 | 27170 | 8192.59 | 1.69% | 0.00 |
| 2025-07-02 | 30.72 | 30.10 | -0.89 | -2.87% | 29.90 | 30.74 | 32368 | 9781.11 | 2.02% | 0.00 |
| 2025-07-01 | 30.56 | 30.99 | -0.05 | -0.16% | 30.32 | 31.84 | 50651 | 15681.73 | 3.15% | 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。
