| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 41.30 | 41.35 | 0.00 | 0.00% | 40.08 | 41.90 | 24724 | 10118.87 | 1.54% | 0.00 |
| 2025-04-25 | 40.30 | 41.35 | 0.69 | 1.70% | 38.69 | 42.38 | 49063 | 19998.87 | 3.06% | 0.00 |
| 2025-04-24 | 41.63 | 40.66 | -1.18 | -2.82% | 40.37 | 42.49 | 18750 | 7725.70 | 1.17% | 0.00 |
| 2025-04-23 | 42.32 | 41.84 | -0.28 | -0.66% | 40.54 | 42.32 | 32747 | 13483.86 | 2.04% | 0.00 |
| 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 |
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。
