| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 71.35 | 69.80 | -1.70 | -2.38% | 69.22 | 71.49 | 14338 | 10064.69 | 1.57% | 0.00 |
| 2026-03-25 | 69.85 | 71.50 | 1.80 | 2.58% | 69.33 | 72.37 | 21182 | 15132.82 | 2.32% | 0.00 |
| 2026-03-24 | 68.17 | 69.70 | 2.80 | 4.19% | 67.62 | 69.70 | 24594 | 16874.85 | 2.69% | 0.00 |
| 2026-03-23 | 71.91 | 66.90 | -5.48 | -7.57% | 66.10 | 71.91 | 31619 | 21767.73 | 3.46% | 0.00 |
| 2026-03-20 | 75.60 | 72.38 | -2.89 | -3.84% | 72.38 | 76.18 | 19617 | 14499.12 | 2.15% | 0.00 |
| 2026-03-19 | 76.08 | 75.27 | -2.27 | -2.93% | 74.84 | 76.77 | 17460 | 13217.64 | 1.91% | 0.00 |
| 2026-03-18 | 76.28 | 77.54 | 1.27 | 1.67% | 76.04 | 77.60 | 14565 | 11190.16 | 1.59% | 0.00 |
| 2026-03-17 | 77.25 | 76.27 | -1.06 | -1.37% | 76.23 | 78.78 | 21144 | 16394.03 | 2.31% | 0.00 |
| 2026-03-16 | 76.51 | 77.33 | 0.54 | 0.70% | 75.59 | 77.37 | 22311 | 17060.02 | 2.44% | 0.00 |
| 2026-03-13 | 79.00 | 76.79 | -2.44 | -3.08% | 76.50 | 79.20 | 30654 | 23791.34 | 3.36% | 0.00 |
| 2026-03-12 | 80.20 | 79.23 | -0.97 | -1.21% | 78.52 | 80.59 | 16941 | 13469.81 | 1.85% | 0.00 |
| 2026-03-11 | 81.80 | 80.20 | -1.67 | -2.04% | 79.88 | 81.96 | 22439 | 18107.78 | 2.46% | 0.00 |
| 2026-03-10 | 82.40 | 81.87 | 0.71 | 0.87% | 81.19 | 83.90 | 26811 | 22053.08 | 2.93% | 0.00 |
| 2026-03-09 | 78.03 | 81.16 | 1.56 | 1.96% | 77.52 | 81.67 | 29618 | 23512.75 | 3.24% | 0.00 |
| 2026-03-06 | 79.35 | 79.60 | 1.05 | 1.34% | 78.55 | 80.16 | 20586 | 16341.73 | 2.25% | 0.00 |
| 2026-03-05 | 79.00 | 78.55 | 0.87 | 1.12% | 77.68 | 79.80 | 21030 | 16570.15 | 2.30% | 0.00 |
| 2026-03-04 | 78.14 | 77.68 | -1.24 | -1.57% | 77.06 | 79.70 | 22912 | 17928.64 | 2.51% | 0.00 |
| 2026-03-03 | 83.05 | 78.92 | -4.08 | -4.92% | 78.52 | 83.95 | 32606 | 26424.04 | 3.57% | 0.00 |
| 2026-03-02 | 84.99 | 83.00 | -3.80 | -4.38% | 82.46 | 86.22 | 35688 | 29897.74 | 3.91% | 0.00 |
| 2026-02-27 | 85.47 | 86.80 | 1.58 | 1.85% | 85.13 | 86.90 | 33396 | 28771.32 | 3.66% | 2.74 |
| 2026-02-26 | 84.46 | 85.22 | 0.42 | 0.50% | 83.86 | 85.75 | 27899 | 23687.44 | 3.05% | 0.00 |
| 2026-02-25 | 85.60 | 84.80 | -0.20 | -0.24% | 83.50 | 85.84 | 34258 | 28964.71 | 3.75% | 0.00 |
| 2026-02-24 | 92.84 | 85.00 | -7.85 | -8.45% | 84.48 | 92.92 | 54178 | 46788.76 | 5.93% | 0.00 |
| 2026-02-13 | 92.89 | 92.85 | -0.78 | -0.83% | 92.51 | 96.07 | 25260 | 23725.13 | 2.76% | 0.00 |
| 2026-02-12 | 92.44 | 93.63 | 1.34 | 1.45% | 91.50 | 94.67 | 32608 | 30349.15 | 3.57% | 0.00 |
| 2026-02-11 | 93.00 | 92.29 | -0.91 | -0.98% | 92.02 | 93.63 | 19261 | 17848.99 | 2.11% | 0.00 |
| 2026-02-10 | 94.50 | 93.20 | 0.00 | 0.00% | 91.68 | 95.15 | 35912 | 33573.05 | 3.93% | 0.00 |
| 2026-02-09 | 94.75 | 93.20 | 1.25 | 1.36% | 92.01 | 95.48 | 43004 | 40111.04 | 4.71% | 0.00 |
| 2026-02-06 | 93.12 | 91.95 | -2.21 | -2.35% | 90.66 | 93.88 | 26860 | 24796.22 | 2.94% | 0.00 |
| 2026-02-05 | 94.14 | 94.16 | -1.93 | -2.01% | 93.21 | 96.46 | 29707 | 28148.43 | 3.25% | 2.00 |
| 2026-02-04 | 102.70 | 96.09 | -7.65 | -7.37% | 95.03 | 103.39 | 46511 | 45459.27 | 5.09% | 0.00 |
| 2026-02-03 | 101.72 | 103.74 | 3.00 | 2.98% | 100.75 | 104.42 | 30295 | 31145.65 | 3.32% | 0.00 |
| 2026-02-02 | 107.18 | 100.74 | -6.44 | -6.01% | 100.40 | 108.73 | 44965 | 46471.66 | 4.92% | 0.00 |
| 2026-01-30 | 110.13 | 107.18 | -4.03 | -3.62% | 105.95 | 111.00 | 40045 | 43068.39 | 4.38% | 0.00 |
| 2026-01-29 | 112.00 | 111.21 | -2.79 | -2.45% | 107.80 | 121.00 | 72018 | 83140.55 | 7.88% | 0.00 |
| 2026-01-28 | 109.77 | 114.00 | 4.50 | 4.11% | 109.77 | 117.89 | 76554 | 87447.66 | 8.38% | 0.00 |
| 2026-01-27 | 105.01 | 109.50 | 4.24 | 4.03% | 102.68 | 109.99 | 41116 | 43856.13 | 4.50% | 0.00 |
| 2026-01-26 | 110.99 | 105.26 | -3.75 | -3.44% | 104.52 | 112.91 | 48269 | 51876.98 | 5.28% | 0.00 |
| 2026-01-23 | 108.20 | 109.01 | 0.91 | 0.84% | 106.71 | 111.28 | 39257 | 43001.45 | 4.30% | 0.00 |
| 2026-01-22 | 109.00 | 108.10 | -0.28 | -0.26% | 107.97 | 111.48 | 28703 | 31371.41 | 3.14% | 0.00 |
| 2026-01-21 | 112.67 | 108.38 | -4.32 | -3.83% | 107.95 | 113.60 | 43780 | 48370.87 | 4.79% | 0.00 |
| 2026-01-20 | 118.00 | 112.70 | -3.18 | -2.74% | 111.55 | 118.95 | 41609 | 47624.26 | 4.55% | 0.00 |
| 2026-01-19 | 117.60 | 115.88 | -1.78 | -1.51% | 115.15 | 122.97 | 34503 | 40933.50 | 3.78% | 0.00 |
| 2026-01-16 | 116.65 | 117.66 | -2.84 | -2.36% | 116.39 | 122.80 | 35584 | 42296.57 | 3.89% | 0.00 |
| 2026-01-15 | 118.97 | 120.50 | -4.50 | -3.60% | 114.01 | 122.00 | 51992 | 60979.44 | 5.69% | 0.00 |
| 2026-01-14 | 120.29 | 125.00 | 2.70 | 2.21% | 120.29 | 134.18 | 71756 | 90412.72 | 7.85% | 0.00 |
| 2026-01-13 | 131.00 | 122.30 | -6.10 | -4.75% | 118.58 | 132.50 | 75128 | 92854.02 | 8.22% | 0.00 |
| 2026-01-12 | 110.47 | 128.40 | 21.40 | 20.00% | 107.53 | 128.40 | 74069 | 86692.92 | 8.11% | 0.00 |
| 2026-01-09 | 98.00 | 107.00 | 7.00 | 7.00% | 98.00 | 107.92 | 47901 | 49515.19 | 5.24% | 0.00 |
| 2026-01-08 | 96.85 | 100.00 | 2.20 | 2.25% | 96.51 | 102.00 | 36532 | 36184.69 | 4.00% | 0.00 |
| 2026-01-07 | 97.77 | 97.80 | -0.52 | -0.53% | 96.09 | 98.88 | 36134 | 35251.08 | 3.96% | 0.00 |
| 2026-01-06 | 96.48 | 98.32 | 1.16 | 1.19% | 94.00 | 99.44 | 47349 | 45974.82 | 5.18% | 0.00 |
| 2026-01-05 | 90.16 | 97.16 | 7.89 | 8.84% | 89.61 | 97.47 | 62451 | 58706.62 | 6.84% | 0.00 |
| 2025-12-31 | 87.76 | 89.27 | 2.35 | 2.70% | 86.70 | 92.50 | 47659 | 42818.27 | 5.22% | 0.00 |
| 2025-12-30 | 86.99 | 86.92 | 1.87 | 2.20% | 85.91 | 90.51 | 37771 | 33235.53 | 4.13% | 0.00 |
| 2025-12-29 | 86.01 | 85.05 | 0.35 | 0.41% | 84.58 | 86.90 | 20557 | 17599.79 | 2.25% | 0.00 |
| 2025-12-26 | 86.30 | 84.70 | -1.60 | -1.85% | 84.46 | 86.86 | 18406 | 15729.31 | 2.01% | 0.00 |
| 2025-12-25 | 86.17 | 86.30 | 0.52 | 0.61% | 84.10 | 86.79 | 15776 | 13513.32 | 1.73% | 0.00 |
| 2025-12-24 | 85.70 | 85.78 | 0.58 | 0.68% | 84.69 | 86.10 | 12548 | 10739.75 | 1.37% | 0.00 |
| 2025-12-23 | 84.51 | 85.20 | 0.40 | 0.47% | 84.44 | 86.20 | 15647 | 13355.50 | 1.71% | 0.00 |
| 2025-12-22 | 85.83 | 84.80 | -0.32 | -0.38% | 83.03 | 85.83 | 29021 | 24480.83 | 3.18% | 0.00 |
| 2025-12-19 | 89.70 | 85.12 | -4.58 | -5.11% | 84.91 | 90.29 | 30572 | 26486.41 | 3.35% | 0.00 |
| 2025-12-18 | 89.15 | 89.70 | -0.30 | -0.33% | 88.61 | 91.79 | 22031 | 19800.38 | 2.41% | 0.00 |
| 2025-12-17 | 89.12 | 90.00 | 0.88 | 0.99% | 87.60 | 91.20 | 17946 | 16050.56 | 1.96% | 0.00 |
| 2025-12-16 | 88.00 | 89.12 | 0.59 | 0.67% | 86.53 | 90.43 | 19384 | 17129.82 | 2.12% | 0.00 |
| 2025-12-15 | 90.02 | 88.53 | -2.81 | -3.08% | 88.20 | 90.40 | 17045 | 15220.69 | 1.87% | 0.00 |
| 2025-12-12 | 87.25 | 91.34 | 4.01 | 4.59% | 86.50 | 92.07 | 33199 | 29830.92 | 3.63% | 2.10 |
| 2025-12-11 | 89.83 | 87.33 | -2.59 | -2.88% | 87.33 | 90.29 | 13864 | 12248.17 | 1.52% | 0.00 |
| 2025-12-10 | 90.00 | 89.92 | -0.48 | -0.53% | 88.50 | 91.17 | 13307 | 11938.72 | 1.46% | 0.00 |
| 2025-12-09 | 90.82 | 90.40 | -1.18 | -1.29% | 89.62 | 91.76 | 15745 | 14230.20 | 1.72% | 0.00 |
| 2025-12-08 | 88.00 | 91.58 | 3.46 | 3.93% | 87.90 | 91.60 | 26407 | 23754.02 | 2.89% | 3.00 |
| 2025-12-05 | 87.28 | 88.12 | 1.15 | 1.32% | 86.20 | 88.98 | 21846 | 19167.34 | 2.39% | 0.00 |
| 2025-12-04 | 88.88 | 86.97 | -2.00 | -2.25% | 85.80 | 90.17 | 24506 | 21314.78 | 2.68% | 0.00 |
| 2025-12-03 | 94.55 | 88.97 | -5.30 | -5.62% | 88.60 | 94.55 | 30061 | 27196.87 | 3.29% | 0.00 |
| 2025-12-02 | 95.10 | 94.27 | -1.41 | -1.47% | 92.55 | 95.68 | 23847 | 22357.12 | 2.61% | 0.00 |
| 2025-12-01 | 96.36 | 95.68 | -0.73 | -0.76% | 94.50 | 97.49 | 26520 | 25294.37 | 2.90% | 0.00 |
| 2025-11-28 | 98.53 | 96.41 | -0.30 | -0.31% | 95.59 | 99.99 | 34517 | 33530.74 | 3.78% | 0.00 |
| 2025-11-27 | 99.25 | 96.71 | -3.39 | -3.39% | 96.71 | 100.30 | 31698 | 31124.61 | 3.47% | 0.00 |
| 2025-11-26 | 100.98 | 100.10 | -0.58 | -0.58% | 98.70 | 102.97 | 51292 | 51747.96 | 5.61% | 0.00 |
| 2025-11-25 | 101.00 | 100.68 | 0.82 | 0.82% | 99.58 | 102.88 | 50628 | 51097.19 | 5.54% | 0.00 |
福昕软件(688095)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。
