| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 93.00 | 99.86 | 7.98 | 8.69% | 91.26 | 102.29 | 69987 | 68175.58 | 7.66% | 0.00 |
| 2025-11-21 | 94.50 | 91.88 | -5.02 | -5.18% | 91.68 | 97.80 | 54498 | 50957.98 | 5.97% | 0.00 |
| 2025-11-20 | 98.01 | 96.90 | -3.40 | -3.39% | 96.40 | 99.50 | 42931 | 41823.45 | 4.70% | 0.00 |
| 2025-11-19 | 99.00 | 100.30 | -0.78 | -0.77% | 96.88 | 105.00 | 74838 | 75370.79 | 8.19% | 0.00 |
| 2025-11-18 | 96.00 | 101.08 | 3.81 | 3.92% | 94.00 | 106.45 | 103030 | 103509.34 | 11.28% | 6.00 |
| 2025-11-17 | 93.45 | 97.27 | 4.27 | 4.59% | 92.70 | 99.50 | 64712 | 62396.01 | 7.08% | 0.00 |
| 2025-11-14 | 97.01 | 93.00 | -5.80 | -5.87% | 92.85 | 98.08 | 60242 | 57087.99 | 6.59% | 0.00 |
| 2025-11-13 | 96.47 | 98.80 | 1.38 | 1.42% | 95.80 | 102.99 | 63116 | 62856.18 | 6.91% | 0.00 |
| 2025-11-12 | 95.60 | 97.42 | 2.14 | 2.25% | 94.00 | 98.89 | 51901 | 50102.43 | 5.68% | 0.00 |
| 2025-11-11 | 95.60 | 95.28 | -0.51 | -0.53% | 93.04 | 101.34 | 75750 | 73665.98 | 8.29% | 0.00 |
| 2025-11-10 | 99.00 | 95.79 | -1.84 | -1.88% | 95.00 | 100.50 | 67803 | 66082.06 | 7.42% | 0.00 |
| 2025-11-07 | 100.00 | 97.63 | -3.57 | -3.53% | 97.50 | 101.19 | 69997 | 69268.98 | 7.66% | 0.00 |
| 2025-11-06 | 105.11 | 101.20 | -8.11 | -7.42% | 99.60 | 106.17 | 90335 | 91756.91 | 9.88% | 2.80 |
| 2025-11-05 | 107.74 | 109.31 | -5.69 | -4.95% | 105.86 | 111.30 | 87952 | 95160.98 | 9.62% | 2.00 |
| 2025-11-04 | 109.00 | 115.00 | 4.08 | 3.68% | 106.60 | 115.00 | 97080 | 107952.32 | 10.62% | 2.00 |
| 2025-11-03 | 114.00 | 110.92 | 3.52 | 3.28% | 107.42 | 116.91 | 142530 | 158331.28 | 15.59% | 4.00 |
| 2025-10-31 | 88.72 | 107.40 | 17.90 | 20.00% | 88.30 | 107.40 | 105661 | 105571.00 | 11.56% | 0.00 |
| 2025-10-30 | 78.66 | 89.50 | 12.14 | 15.69% | 78.66 | 92.83 | 117318 | 104255.59 | 12.83% | 0.00 |
| 2025-10-29 | 76.44 | 77.36 | 0.26 | 0.34% | 75.00 | 77.36 | 18880 | 14343.69 | 2.06% | 0.00 |
| 2025-10-28 | 73.50 | 77.10 | 4.17 | 5.72% | 73.22 | 79.33 | 47159 | 36420.29 | 5.16% | 0.00 |
| 2025-10-27 | 73.34 | 72.93 | -0.03 | -0.04% | 71.86 | 73.90 | 15678 | 11390.93 | 1.71% | 0.00 |
| 2025-10-24 | 71.70 | 72.96 | 1.08 | 1.50% | 71.70 | 73.05 | 11334 | 8225.10 | 1.24% | 0.05 |
| 2025-10-23 | 72.00 | 71.88 | 0.26 | 0.36% | 70.13 | 72.00 | 9662 | 6858.38 | 1.06% | 13.12 |
| 2025-10-22 | 71.40 | 71.62 | -0.28 | -0.39% | 71.00 | 72.17 | 8429 | 6029.65 | 0.92% | 0.00 |
| 2025-10-21 | 70.60 | 71.90 | 1.51 | 2.15% | 70.01 | 72.48 | 15285 | 10937.25 | 1.67% | 0.00 |
| 2025-10-20 | 73.87 | 70.39 | -2.11 | -2.91% | 69.69 | 74.38 | 20781 | 14869.14 | 2.27% | 0.00 |
| 2025-10-17 | 74.48 | 72.50 | -1.90 | -2.55% | 72.42 | 75.39 | 12391 | 9139.18 | 1.36% | 0.00 |
| 2025-10-16 | 76.00 | 74.40 | -2.00 | -2.62% | 73.72 | 76.01 | 15923 | 11878.87 | 1.74% | 0.00 |
| 2025-10-15 | 74.56 | 76.40 | 1.63 | 2.18% | 73.52 | 78.10 | 21503 | 16420.05 | 2.35% | 6.86 |
| 2025-10-14 | 78.03 | 74.77 | -4.36 | -5.51% | 74.77 | 80.42 | 41998 | 32160.36 | 4.59% | 0.00 |
| 2025-10-13 | 78.00 | 79.13 | 2.24 | 2.91% | 78.00 | 87.98 | 57245 | 46970.47 | 6.26% | 0.00 |
| 2025-10-10 | 80.79 | 76.89 | -4.61 | -5.66% | 75.81 | 80.79 | 30410 | 23469.27 | 3.33% | 5.00 |
| 2025-10-09 | 78.00 | 81.50 | 2.87 | 3.65% | 76.77 | 82.98 | 38434 | 30824.49 | 4.20% | 10.00 |
| 2025-09-30 | 75.75 | 78.63 | 4.11 | 5.52% | 74.52 | 78.91 | 28765 | 22316.73 | 3.15% | 0.00 |
| 2025-09-29 | 74.10 | 74.52 | 0.42 | 0.57% | 73.33 | 75.28 | 14311 | 10632.17 | 1.57% | 0.00 |
| 2025-09-26 | 76.31 | 74.10 | -2.52 | -3.29% | 74.05 | 76.50 | 14355 | 10761.19 | 1.57% | 0.00 |
| 2025-09-25 | 74.61 | 76.62 | 2.02 | 2.71% | 74.23 | 79.18 | 32361 | 25043.34 | 3.54% | 0.00 |
| 2025-09-24 | 72.17 | 74.60 | 2.07 | 2.85% | 71.03 | 74.97 | 19705 | 14553.70 | 2.16% | 0.00 |
| 2025-09-23 | 73.72 | 72.53 | -1.46 | -1.97% | 70.58 | 74.41 | 22413 | 16076.52 | 2.45% | 0.00 |
| 2025-09-22 | 74.35 | 73.99 | -0.66 | -0.88% | 73.03 | 76.04 | 18424 | 13660.37 | 2.01% | 0.00 |
| 2025-09-19 | 74.89 | 74.65 | -0.23 | -0.31% | 74.58 | 76.76 | 18117 | 13718.53 | 1.98% | 0.00 |
| 2025-09-18 | 77.22 | 74.88 | -2.51 | -3.24% | 74.10 | 78.88 | 31944 | 24464.58 | 3.49% | 0.00 |
| 2025-09-17 | 76.97 | 77.39 | -0.20 | -0.26% | 76.31 | 79.39 | 22424 | 17362.77 | 2.45% | 0.00 |
| 2025-09-16 | 74.19 | 77.59 | 3.13 | 4.20% | 74.19 | 79.28 | 44458 | 34530.62 | 4.86% | 18.00 |
| 2025-09-15 | 76.21 | 74.46 | -1.76 | -2.31% | 74.19 | 76.21 | 25591 | 19167.47 | 2.80% | 0.00 |
| 2025-09-12 | 77.48 | 76.22 | -1.28 | -1.65% | 75.90 | 78.80 | 35843 | 27642.60 | 3.92% | 0.00 |
| 2025-09-11 | 79.80 | 77.50 | -2.27 | -2.85% | 76.57 | 80.96 | 55831 | 43142.89 | 6.11% | 20.94 |
| 2025-09-10 | 79.74 | 79.77 | 0.35 | 0.44% | 79.50 | 82.20 | 15067 | 12156.47 | 1.65% | 0.00 |
| 2025-09-09 | 80.60 | 79.42 | -1.36 | -1.68% | 79.42 | 83.86 | 24885 | 20276.21 | 2.72% | 0.00 |
| 2025-09-08 | 80.10 | 80.78 | -0.21 | -0.26% | 79.03 | 81.75 | 19696 | 15836.93 | 2.15% | 0.00 |
| 2025-09-05 | 81.90 | 80.99 | -0.89 | -1.09% | 79.00 | 82.82 | 25485 | 20569.58 | 2.79% | 2.00 |
| 2025-09-04 | 84.60 | 81.88 | -3.18 | -3.74% | 80.41 | 86.69 | 27504 | 23015.68 | 3.01% | 0.00 |
| 2025-09-03 | 86.60 | 85.06 | -1.68 | -1.94% | 84.69 | 89.30 | 24342 | 20960.11 | 2.66% | 0.00 |
| 2025-09-02 | 89.20 | 86.74 | -2.46 | -2.76% | 86.00 | 90.83 | 32592 | 28639.34 | 3.56% | 0.00 |
| 2025-09-01 | 88.27 | 89.20 | -1.07 | -1.19% | 85.48 | 89.99 | 62752 | 55139.89 | 6.86% | 2.00 |
| 2025-08-29 | 84.00 | 90.27 | 10.07 | 12.56% | 84.00 | 90.50 | 96251 | 83762.11 | 10.53% | 0.00 |
| 2025-08-28 | 78.79 | 80.20 | 0.90 | 1.13% | 76.23 | 81.20 | 44449 | 34940.64 | 4.86% | 0.00 |
| 2025-08-27 | 82.40 | 79.30 | -1.40 | -1.73% | 79.21 | 83.90 | 38158 | 31214.81 | 4.17% | 0.00 |
| 2025-08-26 | 80.44 | 80.70 | 0.01 | 0.01% | 79.71 | 82.55 | 25248 | 20497.54 | 2.76% | 0.00 |
| 2025-08-25 | 81.21 | 80.69 | -0.51 | -0.63% | 79.82 | 82.63 | 28637 | 23260.63 | 3.13% | 0.00 |
| 2025-08-22 | 77.37 | 81.20 | 3.42 | 4.40% | 77.37 | 81.67 | 35900 | 28764.77 | 3.93% | 0.00 |
| 2025-08-21 | 78.23 | 77.78 | -0.10 | -0.13% | 76.87 | 79.28 | 25308 | 19726.25 | 2.77% | 0.00 |
| 2025-08-20 | 77.79 | 77.88 | -0.99 | -1.26% | 76.00 | 78.24 | 27693 | 21339.77 | 3.03% | 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。
