| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
