| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 24.99 | 24.89 | 0.09 | 0.36% | 24.50 | 25.41 | 11022 | 2756.09 | 1.45% | 0.00 |
| 2025-10-24 | 24.83 | 24.80 | 0.14 | 0.57% | 24.32 | 25.23 | 13119 | 3255.58 | 1.73% | 0.00 |
| 2025-10-23 | 24.21 | 24.66 | 0.12 | 0.49% | 23.86 | 24.81 | 12316 | 2994.52 | 1.62% | 0.00 |
| 2025-10-22 | 24.83 | 24.54 | -0.17 | -0.69% | 24.33 | 24.94 | 9731 | 2398.93 | 1.28% | 0.00 |
| 2025-10-21 | 24.53 | 24.71 | 0.44 | 1.81% | 24.01 | 24.80 | 8601 | 2109.62 | 1.13% | 0.00 |
| 2025-10-20 | 23.89 | 24.27 | 0.85 | 3.63% | 23.43 | 24.30 | 10840 | 2607.81 | 1.43% | 0.00 |
| 2025-10-17 | 24.07 | 23.42 | -0.69 | -2.86% | 23.42 | 24.20 | 11178 | 2651.35 | 1.47% | 0.00 |
| 2025-10-16 | 24.65 | 24.11 | -0.76 | -3.06% | 23.94 | 25.00 | 13114 | 3176.26 | 1.73% | 0.00 |
| 2025-10-15 | 24.48 | 24.87 | 0.45 | 1.84% | 23.96 | 25.17 | 15378 | 3789.54 | 2.02% | 0.00 |
| 2025-10-14 | 25.39 | 24.42 | -0.62 | -2.48% | 24.25 | 25.53 | 9929 | 2454.73 | 1.31% | 0.00 |
| 2025-10-13 | 23.57 | 25.04 | 0.10 | 0.40% | 23.50 | 25.25 | 13079 | 3221.12 | 1.72% | 0.00 |
| 2025-10-10 | 25.94 | 24.94 | -0.91 | -3.52% | 24.66 | 25.94 | 17176 | 4322.06 | 2.26% | 0.00 |
| 2025-10-09 | 25.77 | 25.85 | 0.21 | 0.82% | 25.60 | 26.40 | 15130 | 3938.81 | 1.99% | 0.00 |
| 2025-09-30 | 25.69 | 25.64 | 0.46 | 1.83% | 25.28 | 26.45 | 16394 | 4212.46 | 2.16% | 0.00 |
| 2025-09-29 | 24.51 | 25.18 | 0.79 | 3.24% | 24.10 | 25.19 | 14278 | 3547.54 | 1.88% | 0.00 |
| 2025-09-26 | 24.93 | 24.39 | -0.46 | -1.85% | 24.34 | 25.31 | 9009 | 2228.92 | 1.19% | 0.00 |
| 2025-09-25 | 25.18 | 24.85 | -0.41 | -1.62% | 24.79 | 25.58 | 12480 | 3136.36 | 1.64% | 0.00 |
| 2025-09-24 | 24.12 | 25.26 | 0.90 | 3.69% | 24.04 | 25.26 | 13413 | 3340.31 | 1.76% | 0.00 |
| 2025-09-23 | 24.77 | 24.36 | -0.57 | -2.29% | 23.40 | 25.10 | 13582 | 3270.32 | 1.79% | 0.00 |
| 2025-09-22 | 24.57 | 24.93 | 0.43 | 1.76% | 24.51 | 25.25 | 13914 | 3471.96 | 1.83% | 0.00 |
| 2025-09-19 | 24.77 | 24.50 | -0.49 | -1.96% | 24.31 | 25.11 | 11267 | 2772.48 | 1.48% | 0.00 |
| 2025-09-18 | 25.63 | 24.99 | -0.64 | -2.50% | 24.65 | 26.14 | 19827 | 5032.98 | 2.61% | 0.00 |
| 2025-09-17 | 25.29 | 25.63 | 0.34 | 1.34% | 25.15 | 26.00 | 8790 | 2259.71 | 1.16% | 0.00 |
| 2025-09-16 | 25.16 | 25.29 | 0.08 | 0.32% | 25.08 | 25.65 | 10942 | 2771.86 | 1.44% | 0.00 |
| 2025-09-15 | 25.50 | 25.21 | -0.29 | -1.14% | 25.02 | 25.71 | 11265 | 2845.58 | 1.48% | 0.20 |
| 2025-09-12 | 25.83 | 25.50 | -0.43 | -1.66% | 25.39 | 26.20 | 13065 | 3357.75 | 1.72% | 0.00 |
| 2025-09-11 | 25.25 | 25.93 | 0.52 | 2.05% | 25.01 | 25.93 | 9363 | 2388.08 | 1.23% | 0.00 |
| 2025-09-10 | 25.72 | 25.41 | -0.19 | -0.74% | 25.17 | 25.83 | 9886 | 2518.15 | 1.30% | 0.00 |
| 2025-09-09 | 26.00 | 25.60 | -0.19 | -0.74% | 25.43 | 26.19 | 13193 | 3391.18 | 1.74% | 0.00 |
| 2025-09-08 | 25.58 | 25.79 | 0.66 | 2.63% | 25.09 | 25.88 | 13638 | 3484.13 | 1.79% | 0.00 |
| 2025-09-05 | 24.57 | 25.13 | 0.51 | 2.07% | 24.42 | 25.31 | 14589 | 3651.21 | 1.92% | 0.00 |
| 2025-09-04 | 24.55 | 24.62 | 0.16 | 0.65% | 24.30 | 25.59 | 24485 | 6126.46 | 3.22% | 0.00 |
| 2025-09-03 | 25.72 | 24.46 | -1.12 | -4.38% | 24.24 | 25.85 | 20610 | 5162.38 | 2.71% | 0.00 |
| 2025-09-02 | 27.07 | 25.58 | -1.57 | -5.78% | 24.90 | 27.29 | 29415 | 7536.23 | 3.87% | 0.00 |
| 2025-09-01 | 27.33 | 27.15 | -0.15 | -0.55% | 27.09 | 27.76 | 15577 | 4262.78 | 2.05% | 0.00 |
| 2025-08-29 | 28.03 | 27.30 | -0.60 | -2.15% | 27.18 | 28.03 | 21987 | 6044.06 | 2.89% | 0.00 |
| 2025-08-28 | 28.17 | 27.90 | -0.27 | -0.96% | 26.70 | 28.75 | 24888 | 6877.64 | 3.27% | 0.00 |
| 2025-08-27 | 29.48 | 28.17 | -1.17 | -3.99% | 28.14 | 29.48 | 26093 | 7552.20 | 3.43% | 0.00 |
| 2025-08-26 | 29.51 | 29.34 | -0.25 | -0.84% | 28.96 | 29.70 | 19020 | 5585.03 | 2.50% | 0.00 |
| 2025-08-25 | 29.86 | 29.59 | -0.23 | -0.77% | 29.20 | 30.63 | 20477 | 6083.43 | 2.69% | 0.00 |
| 2025-08-22 | 30.02 | 29.82 | -0.20 | -0.67% | 29.32 | 30.05 | 22183 | 6577.24 | 2.92% | 0.00 |
| 2025-08-21 | 30.59 | 30.02 | -0.73 | -2.37% | 29.90 | 31.28 | 26268 | 8006.28 | 3.46% | 0.00 |
| 2025-08-20 | 29.85 | 30.75 | 1.13 | 3.81% | 29.01 | 31.17 | 33086 | 10055.53 | 4.35% | 0.00 |
| 2025-08-19 | 28.54 | 29.62 | 1.16 | 4.08% | 28.26 | 29.79 | 26670 | 7736.05 | 3.51% | 0.00 |
| 2025-08-18 | 28.47 | 28.46 | -0.16 | -0.56% | 28.36 | 29.26 | 19151 | 5503.72 | 2.52% | 0.00 |
| 2025-08-15 | 28.07 | 28.62 | 0.55 | 1.96% | 28.00 | 28.97 | 18104 | 5152.56 | 2.38% | 0.00 |
| 2025-08-14 | 29.87 | 28.07 | -1.75 | -5.87% | 28.03 | 29.95 | 28437 | 8153.48 | 3.74% | 0.00 |
| 2025-08-13 | 29.89 | 29.82 | 0.07 | 0.24% | 29.42 | 30.65 | 22152 | 6613.79 | 2.91% | 0.00 |
| 2025-08-12 | 30.26 | 29.75 | -0.78 | -2.55% | 29.38 | 30.90 | 21820 | 6514.42 | 2.87% | 0.00 |
| 2025-08-11 | 33.00 | 30.53 | 0.58 | 1.94% | 30.20 | 33.00 | 47276 | 14702.22 | 6.22% | 0.00 |
| 2025-08-08 | 29.19 | 29.95 | 0.85 | 2.92% | 28.26 | 30.79 | 40796 | 11941.17 | 5.37% | 0.00 |
| 2025-08-07 | 28.33 | 29.10 | 0.77 | 2.72% | 28.13 | 29.64 | 31752 | 9168.65 | 4.18% | 0.00 |
| 2025-08-06 | 27.95 | 28.33 | 0.29 | 1.03% | 27.95 | 28.67 | 19252 | 5458.81 | 2.53% | 0.00 |
| 2025-08-05 | 27.88 | 28.04 | 0.22 | 0.79% | 27.63 | 28.42 | 20493 | 5732.52 | 2.70% | 0.00 |
| 2025-08-04 | 26.52 | 27.82 | 1.30 | 4.90% | 26.52 | 28.20 | 30459 | 8405.34 | 4.01% | 0.00 |
| 2025-08-01 | 26.26 | 26.52 | 0.14 | 0.53% | 26.12 | 26.82 | 13517 | 3586.45 | 1.78% | 0.00 |
| 2025-07-31 | 26.86 | 26.38 | -0.71 | -2.62% | 26.18 | 27.50 | 17735 | 4736.12 | 2.33% | 0.00 |
| 2025-07-30 | 28.12 | 27.09 | -0.80 | -2.87% | 26.78 | 28.14 | 18836 | 5142.78 | 2.48% | 0.00 |
| 2025-07-29 | 27.33 | 27.89 | 0.35 | 1.27% | 27.05 | 27.94 | 23806 | 6536.91 | 3.13% | 0.00 |
| 2025-07-28 | 26.86 | 27.54 | 1.06 | 4.00% | 26.70 | 28.87 | 37140 | 10222.91 | 4.89% | 0.00 |
| 2025-07-25 | 25.50 | 26.48 | 1.18 | 4.66% | 25.46 | 26.66 | 32197 | 8427.78 | 4.24% | 0.00 |
| 2025-07-24 | 24.89 | 25.30 | 0.46 | 1.85% | 24.71 | 25.58 | 15836 | 4002.04 | 2.08% | 0.00 |
| 2025-07-23 | 25.55 | 24.84 | -0.58 | -2.28% | 24.38 | 25.55 | 19895 | 4927.15 | 2.62% | 0.00 |
| 2025-07-22 | 25.83 | 25.42 | -0.36 | -1.40% | 25.25 | 25.95 | 17041 | 4361.16 | 2.24% | 0.00 |
| 2025-07-21 | 25.85 | 25.78 | 0.06 | 0.23% | 25.32 | 25.99 | 17708 | 4544.20 | 2.33% | 0.00 |
| 2025-07-18 | 25.25 | 25.72 | 0.55 | 2.19% | 25.17 | 26.08 | 18000 | 4610.97 | 2.37% | 0.00 |
| 2025-07-17 | 25.09 | 25.17 | 0.25 | 1.00% | 24.71 | 25.35 | 12145 | 3052.03 | 1.60% | 0.00 |
| 2025-07-16 | 25.13 | 24.92 | -0.27 | -1.07% | 24.86 | 25.70 | 13613 | 3433.48 | 1.79% | 0.00 |
| 2025-07-15 | 25.00 | 25.19 | 0.11 | 0.44% | 24.40 | 25.19 | 14415 | 3566.25 | 1.90% | 0.00 |
| 2025-07-14 | 24.96 | 25.08 | 0.13 | 0.52% | 24.93 | 25.75 | 14036 | 3560.94 | 1.85% | 0.00 |
| 2025-07-11 | 24.57 | 24.95 | 0.47 | 1.92% | 24.28 | 25.16 | 15432 | 3823.42 | 2.03% | 0.00 |
| 2025-07-10 | 24.57 | 24.48 | -0.09 | -0.37% | 24.13 | 24.57 | 11692 | 2847.78 | 1.54% | 0.00 |
| 2025-07-09 | 25.10 | 24.57 | -0.48 | -1.92% | 24.48 | 25.53 | 15541 | 3895.67 | 2.04% | 0.00 |
| 2025-07-08 | 25.30 | 25.05 | -0.21 | -0.83% | 24.92 | 25.42 | 12494 | 3131.68 | 1.64% | 0.00 |
| 2025-07-07 | 24.72 | 25.26 | 0.46 | 1.85% | 24.36 | 25.36 | 15959 | 3960.56 | 2.10% | 0.00 |
| 2025-07-04 | 25.74 | 24.80 | -0.94 | -3.65% | 24.72 | 25.74 | 20113 | 5037.78 | 2.65% | 0.00 |
| 2025-07-03 | 25.77 | 25.74 | -0.04 | -0.16% | 25.35 | 26.14 | 19553 | 5018.83 | 2.57% | 0.00 |
| 2025-07-02 | 26.61 | 25.78 | -0.83 | -3.12% | 25.50 | 26.61 | 20915 | 5391.32 | 2.75% | 0.00 |
| 2025-07-01 | 27.15 | 26.61 | -0.44 | -1.63% | 26.20 | 27.44 | 30693 | 8206.19 | 4.04% | 0.00 |
| 2025-06-30 | 25.50 | 27.05 | 1.57 | 6.16% | 25.50 | 27.13 | 40072 | 10669.34 | 5.27% | 0.00 |
富吉瑞(688272)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。
