| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 78.00 | 78.87 | 0.77 | 0.99% | 77.38 | 80.44 | 27421 | 21678.71 | 3.00% | 0.00 |
| 2025-08-18 | 76.41 | 78.10 | 1.76 | 2.31% | 76.41 | 80.17 | 32634 | 25641.09 | 3.57% | 0.00 |
| 2025-08-15 | 75.07 | 76.34 | 1.14 | 1.52% | 74.10 | 77.49 | 33462 | 25440.34 | 3.66% | 2.00 |
| 2025-08-14 | 76.93 | 75.20 | -1.73 | -2.25% | 75.20 | 77.77 | 32647 | 24988.88 | 3.57% | 0.00 |
| 2025-08-13 | 78.88 | 76.93 | -1.90 | -2.41% | 76.66 | 79.77 | 37725 | 29184.36 | 4.13% | 0.00 |
| 2025-08-12 | 80.76 | 78.83 | -2.72 | -3.34% | 78.02 | 81.12 | 21760 | 17214.58 | 2.38% | 0.00 |
| 2025-08-11 | 77.45 | 81.55 | 3.70 | 4.75% | 77.17 | 81.79 | 28565 | 22776.29 | 3.12% | 0.00 |
| 2025-08-08 | 84.48 | 77.85 | -7.27 | -8.54% | 77.37 | 84.48 | 47070 | 37458.41 | 5.15% | 8.39 |
| 2025-08-07 | 86.80 | 85.12 | -1.00 | -1.16% | 84.08 | 87.65 | 24588 | 21051.95 | 2.69% | 0.00 |
| 2025-08-06 | 81.75 | 86.12 | 4.35 | 5.32% | 81.00 | 86.18 | 37670 | 31554.50 | 4.12% | 0.00 |
| 2025-08-05 | 83.14 | 81.77 | -2.01 | -2.40% | 80.08 | 84.34 | 38949 | 31720.43 | 4.26% | 0.00 |
| 2025-08-04 | 81.33 | 83.78 | 1.03 | 1.24% | 80.58 | 83.98 | 47654 | 39344.20 | 5.21% | 0.00 |
| 2025-08-01 | 82.80 | 82.75 | 1.53 | 1.88% | 78.46 | 84.87 | 52542 | 42696.09 | 5.75% | 0.00 |
| 2025-07-31 | 80.00 | 81.22 | 2.53 | 3.22% | 79.50 | 84.88 | 51053 | 41879.00 | 5.58% | 0.00 |
| 2025-07-30 | 76.00 | 78.69 | 2.19 | 2.86% | 76.00 | 81.00 | 46989 | 37125.29 | 5.14% | 0.00 |
| 2025-07-29 | 75.47 | 76.50 | 0.86 | 1.14% | 75.23 | 78.34 | 39565 | 30506.85 | 4.33% | 0.00 |
| 2025-07-28 | 75.00 | 75.64 | -0.02 | -0.03% | 74.22 | 75.95 | 26184 | 19648.09 | 2.86% | 0.00 |
| 2025-07-25 | 74.46 | 75.66 | 2.12 | 2.88% | 73.38 | 76.29 | 30423 | 22838.82 | 3.33% | 0.00 |
| 2025-07-24 | 71.66 | 73.54 | 1.99 | 2.78% | 71.66 | 74.84 | 30954 | 22747.56 | 3.39% | 0.00 |
| 2025-07-23 | 72.37 | 71.55 | -1.44 | -1.97% | 71.50 | 73.47 | 24853 | 17991.91 | 2.72% | 0.00 |
| 2025-07-22 | 73.97 | 72.99 | -1.36 | -1.83% | 71.92 | 73.97 | 25990 | 18929.89 | 2.84% | 0.00 |
| 2025-07-21 | 74.00 | 74.35 | -0.82 | -1.09% | 72.75 | 75.04 | 33437 | 24682.98 | 3.66% | 3.46 |
| 2025-07-18 | 73.85 | 75.17 | 3.57 | 4.99% | 71.65 | 77.93 | 68194 | 51058.50 | 7.46% | 0.00 |
| 2025-07-17 | 71.63 | 71.60 | -1.15 | -1.58% | 70.66 | 73.80 | 41361 | 29641.96 | 4.52% | 0.00 |
| 2025-07-16 | 71.80 | 72.75 | 2.10 | 2.97% | 71.00 | 75.63 | 66280 | 48692.57 | 7.25% | 0.00 |
| 2025-07-15 | 67.39 | 70.65 | 3.68 | 5.49% | 65.32 | 71.50 | 33225 | 22769.87 | 3.63% | 0.00 |
| 2025-07-14 | 67.31 | 66.97 | -0.53 | -0.79% | 66.68 | 67.68 | 8693 | 5839.96 | 0.95% | 0.00 |
| 2025-07-11 | 68.00 | 67.50 | -0.18 | -0.27% | 66.50 | 68.16 | 15155 | 10183.57 | 1.66% | 0.00 |
| 2025-07-10 | 68.22 | 67.68 | -0.57 | -0.84% | 67.08 | 68.30 | 12993 | 8801.05 | 1.42% | 0.00 |
| 2025-07-09 | 68.10 | 68.25 | 0.25 | 0.37% | 66.71 | 70.77 | 24681 | 16959.69 | 2.70% | 0.00 |
| 2025-07-08 | 66.31 | 68.00 | 1.79 | 2.70% | 66.31 | 68.46 | 10176 | 6893.43 | 1.11% | 0.00 |
| 2025-07-07 | 67.49 | 66.21 | -0.81 | -1.21% | 65.80 | 67.49 | 8594 | 5696.28 | 0.94% | 0.00 |
| 2025-07-04 | 66.58 | 67.02 | 0.06 | 0.09% | 65.52 | 67.40 | 12072 | 8039.15 | 1.32% | 0.00 |
| 2025-07-03 | 67.60 | 66.96 | -0.03 | -0.04% | 66.60 | 67.60 | 5718 | 3830.65 | 0.63% | 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。
