| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-30 | 30.24 | 31.04 | 1.03 | 3.43% | 30.24 | 32.03 | 73201 | 22839.52 | 4.56% | 0.00 |
| 2025-06-27 | 32.71 | 30.01 | -2.99 | -9.06% | 29.73 | 32.79 | 104347 | 31761.58 | 6.50% | 0.00 |
| 2025-06-26 | 34.05 | 33.00 | -1.13 | -3.31% | 32.95 | 34.40 | 31827 | 10693.06 | 1.98% | 0.00 |
| 2025-06-25 | 33.80 | 34.13 | 0.40 | 1.19% | 33.11 | 34.58 | 36508 | 12360.98 | 2.27% | 0.00 |
| 2025-06-24 | 33.58 | 33.73 | -0.15 | -0.44% | 33.20 | 34.22 | 34384 | 11561.56 | 2.14% | 0.00 |
| 2025-06-23 | 31.70 | 33.94 | 2.13 | 6.70% | 31.00 | 35.28 | 90324 | 30820.83 | 5.63% | 0.00 |
| 2025-06-20 | 29.20 | 31.81 | 2.62 | 8.98% | 29.20 | 32.26 | 84769 | 26421.95 | 5.28% | 0.00 |
| 2025-06-19 | 29.08 | 29.19 | 0.11 | 0.38% | 28.82 | 29.93 | 22767 | 6687.89 | 1.42% | 0.00 |
| 2025-06-18 | 28.84 | 29.08 | 0.23 | 0.80% | 28.54 | 29.26 | 15782 | 4562.31 | 0.98% | 0.00 |
| 2025-06-17 | 30.20 | 28.85 | -1.13 | -3.77% | 28.63 | 30.33 | 30884 | 9002.66 | 1.92% | 0.00 |
| 2025-06-16 | 29.15 | 29.98 | 0.68 | 2.32% | 29.15 | 30.85 | 28042 | 8433.03 | 1.75% | 0.00 |
| 2025-06-13 | 30.53 | 29.30 | -0.99 | -3.27% | 29.11 | 30.53 | 28026 | 8289.15 | 1.75% | 0.11 |
| 2025-06-12 | 30.53 | 30.29 | 0.02 | 0.07% | 30.01 | 30.83 | 12391 | 3773.15 | 0.77% | 2.00 |
| 2025-06-11 | 30.42 | 30.27 | -0.03 | -0.10% | 30.20 | 30.64 | 13567 | 4120.06 | 0.84% | 0.00 |
| 2025-06-10 | 31.48 | 30.30 | -0.75 | -2.42% | 29.90 | 31.48 | 23943 | 7288.37 | 1.49% | 0.00 |
| 2025-06-09 | 31.30 | 31.05 | -0.25 | -0.80% | 30.80 | 31.44 | 17669 | 5478.83 | 1.10% | 0.00 |
| 2025-06-06 | 31.97 | 31.30 | -0.81 | -2.52% | 31.20 | 31.97 | 23552 | 7414.09 | 1.47% | 0.00 |
| 2025-06-05 | 30.84 | 32.11 | 1.27 | 4.12% | 30.40 | 32.77 | 44195 | 14059.04 | 2.75% | 0.00 |
| 2025-06-04 | 30.90 | 30.84 | -0.16 | -0.52% | 30.75 | 31.32 | 20973 | 6504.87 | 1.31% | 0.00 |
| 2025-06-03 | 29.40 | 31.00 | 1.44 | 4.87% | 29.40 | 31.58 | 53817 | 16635.88 | 3.35% | 0.00 |
| 2025-05-30 | 31.40 | 29.56 | -1.57 | -5.04% | 29.33 | 31.40 | 31235 | 9333.10 | 1.95% | 0.00 |
| 2025-05-29 | 30.57 | 31.13 | 0.65 | 2.13% | 30.40 | 31.37 | 22800 | 7060.07 | 1.42% | 0.00 |
| 2025-05-28 | 31.15 | 30.48 | -0.67 | -2.15% | 30.28 | 31.21 | 27181 | 8303.91 | 1.69% | 0.00 |
| 2025-05-27 | 32.76 | 31.15 | -1.84 | -5.58% | 30.80 | 32.90 | 41412 | 13037.55 | 2.58% | 0.00 |
| 2025-05-26 | 32.13 | 32.99 | 1.18 | 3.71% | 32.13 | 33.19 | 34948 | 11434.04 | 2.18% | 0.00 |
| 2025-05-23 | 32.06 | 31.81 | -0.79 | -2.42% | 31.75 | 32.76 | 24715 | 7916.94 | 1.54% | 0.00 |
| 2025-05-22 | 33.00 | 32.60 | -0.38 | -1.15% | 32.53 | 33.69 | 28317 | 9370.22 | 1.76% | 0.00 |
| 2025-05-21 | 34.41 | 32.98 | -1.57 | -4.54% | 32.68 | 34.41 | 48466 | 16051.81 | 3.02% | 0.00 |
| 2025-05-20 | 35.47 | 34.55 | -1.25 | -3.49% | 34.54 | 35.78 | 26370 | 9203.01 | 1.64% | 0.00 |
| 2025-05-19 | 35.32 | 35.80 | 0.49 | 1.39% | 34.70 | 36.32 | 27120 | 9699.35 | 1.69% | 0.00 |
| 2025-05-16 | 35.12 | 35.31 | -0.16 | -0.45% | 35.12 | 36.00 | 22411 | 7966.32 | 1.40% | 0.00 |
| 2025-05-15 | 36.40 | 35.47 | -1.03 | -2.82% | 35.06 | 36.57 | 32659 | 11645.12 | 2.03% | 0.00 |
| 2025-05-14 | 37.62 | 36.50 | -1.26 | -3.34% | 36.38 | 38.60 | 29388 | 10939.47 | 1.83% | 0.00 |
| 2025-05-13 | 38.53 | 37.76 | -0.76 | -1.97% | 37.60 | 39.26 | 23945 | 9118.72 | 1.49% | 0.00 |
| 2025-05-12 | 38.99 | 38.52 | -0.13 | -0.34% | 37.91 | 39.37 | 34594 | 13299.06 | 2.15% | 0.00 |
| 2025-05-09 | 40.50 | 38.65 | -2.37 | -5.78% | 37.80 | 40.88 | 41105 | 15927.29 | 2.56% | 0.00 |
| 2025-05-08 | 40.80 | 41.02 | -0.19 | -0.46% | 39.99 | 41.20 | 22798 | 9259.97 | 1.42% | 0.00 |
| 2025-05-07 | 41.80 | 41.21 | 0.16 | 0.39% | 40.79 | 44.66 | 52003 | 22186.92 | 3.24% | 0.00 |
| 2025-05-06 | 41.00 | 41.05 | -0.09 | -0.22% | 39.11 | 41.34 | 35041 | 14162.01 | 2.18% | 0.00 |
| 2025-04-30 | 41.29 | 41.14 | 0.09 | 0.22% | 40.90 | 42.94 | 37543 | 15736.18 | 2.34% | 0.00 |
| 2025-04-29 | 40.88 | 41.05 | -0.30 | -0.73% | 40.41 | 41.68 | 13083 | 5375.30 | 0.81% | 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。
