| 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 | 41.00 | 40.39 | -0.50 | -1.22% | 39.00 | 41.09 | 33942 | 13598.67 | 4.47% | 0.00 |
| 2026-03-25 | 39.60 | 40.89 | 1.29 | 3.26% | 39.48 | 42.98 | 53142 | 21770.48 | 6.99% | 0.00 |
| 2026-03-24 | 35.50 | 39.60 | 5.32 | 15.52% | 34.98 | 40.93 | 76514 | 29622.46 | 10.07% | 0.00 |
| 2026-03-23 | 34.00 | 34.28 | -0.72 | -2.06% | 32.80 | 35.74 | 34702 | 11838.03 | 4.57% | 0.00 |
| 2026-03-20 | 34.75 | 35.00 | 0.15 | 0.43% | 33.28 | 35.87 | 26644 | 9217.75 | 3.51% | 0.00 |
| 2026-03-19 | 35.93 | 34.85 | -1.27 | -3.52% | 34.61 | 35.93 | 15299 | 5391.72 | 2.01% | 0.00 |
| 2026-03-18 | 35.87 | 36.12 | 0.40 | 1.12% | 35.00 | 37.86 | 19800 | 7090.14 | 2.61% | 0.00 |
| 2026-03-17 | 37.04 | 35.72 | -1.29 | -3.49% | 35.72 | 37.80 | 23307 | 8580.31 | 3.07% | 0.00 |
| 2026-03-16 | 35.28 | 37.01 | 1.95 | 5.56% | 35.28 | 37.50 | 31593 | 11529.50 | 4.16% | 0.00 |
| 2026-03-13 | 37.43 | 35.06 | -2.68 | -7.10% | 34.74 | 37.65 | 30324 | 10926.01 | 3.99% | 0.00 |
| 2026-03-12 | 37.50 | 37.74 | 0.24 | 0.64% | 36.50 | 38.28 | 26320 | 9858.59 | 3.46% | 0.00 |
| 2026-03-11 | 37.95 | 37.50 | -0.43 | -1.13% | 37.26 | 39.49 | 38704 | 14814.40 | 5.09% | 0.00 |
| 2026-03-10 | 37.08 | 37.93 | 1.39 | 3.80% | 36.55 | 39.22 | 42469 | 16140.78 | 5.59% | 0.00 |
| 2026-03-09 | 35.84 | 36.54 | 0.66 | 1.84% | 33.80 | 37.17 | 44153 | 15680.39 | 5.81% | 0.00 |
| 2026-03-06 | 32.40 | 35.88 | 3.46 | 10.67% | 31.00 | 36.49 | 55149 | 18991.76 | 7.26% | 0.00 |
| 2026-03-05 | 30.90 | 32.42 | 1.75 | 5.71% | 30.90 | 32.93 | 39246 | 12626.20 | 5.16% | 0.00 |
| 2026-03-04 | 32.39 | 30.67 | -1.85 | -5.69% | 30.18 | 32.50 | 32630 | 10133.74 | 4.29% | 0.00 |
| 2026-03-03 | 35.34 | 32.52 | -2.47 | -7.06% | 32.08 | 35.77 | 45803 | 15619.71 | 6.03% | 0.00 |
| 2026-03-02 | 32.60 | 34.99 | 3.22 | 10.14% | 32.60 | 36.50 | 76559 | 26939.41 | 10.07% | 0.00 |
| 2026-02-27 | 30.50 | 31.77 | 1.26 | 4.13% | 30.25 | 31.79 | 26600 | 8295.99 | 3.50% | 0.00 |
| 2026-02-26 | 30.58 | 30.51 | -0.19 | -0.62% | 29.81 | 30.88 | 11157 | 3380.42 | 1.47% | 0.00 |
| 2026-02-25 | 30.87 | 30.70 | -0.17 | -0.55% | 30.57 | 31.12 | 11374 | 3503.46 | 1.50% | 0.00 |
| 2026-02-24 | 32.00 | 30.87 | -0.77 | -2.43% | 30.63 | 32.00 | 17768 | 5521.84 | 2.34% | 0.00 |
| 2026-02-13 | 32.08 | 31.64 | -0.42 | -1.31% | 31.39 | 32.19 | 9268 | 2934.20 | 1.22% | 0.00 |
| 2026-02-12 | 32.07 | 32.06 | 0.14 | 0.44% | 31.41 | 32.35 | 10214 | 3258.74 | 1.34% | 0.00 |
| 2026-02-11 | 31.86 | 31.92 | -0.10 | -0.31% | 31.58 | 32.88 | 15650 | 5026.59 | 2.06% | 0.00 |
| 2026-02-10 | 32.61 | 32.02 | -0.24 | -0.74% | 31.90 | 32.61 | 19911 | 6405.14 | 2.62% | 0.00 |
| 2026-02-09 | 30.57 | 32.26 | 1.99 | 6.57% | 30.26 | 32.60 | 27880 | 8823.53 | 3.67% | 0.00 |
| 2026-02-06 | 30.07 | 30.27 | -0.17 | -0.56% | 30.07 | 31.12 | 14845 | 4536.22 | 1.95% | 0.00 |
| 2026-02-05 | 30.50 | 30.44 | -0.06 | -0.20% | 30.07 | 30.70 | 12471 | 3788.14 | 1.64% | 0.00 |
| 2026-02-04 | 30.69 | 30.50 | 0.03 | 0.10% | 29.98 | 31.00 | 18507 | 5628.49 | 2.44% | 0.00 |
| 2026-02-03 | 29.40 | 30.47 | 1.08 | 3.67% | 29.40 | 30.55 | 16597 | 5018.15 | 2.18% | 0.00 |
| 2026-02-02 | 29.92 | 29.39 | -0.42 | -1.41% | 29.39 | 30.63 | 19005 | 5686.80 | 2.50% | 0.00 |
| 2026-01-30 | 30.00 | 29.81 | -0.22 | -0.73% | 29.12 | 30.49 | 25366 | 7552.25 | 3.34% | 0.00 |
| 2026-01-29 | 32.41 | 30.03 | -3.22 | -9.68% | 29.60 | 32.44 | 50487 | 15682.08 | 6.64% | 0.00 |
| 2026-01-28 | 30.49 | 33.25 | 4.15 | 14.26% | 30.25 | 34.00 | 80819 | 26065.03 | 10.63% | 0.00 |
| 2026-01-27 | 28.89 | 29.10 | 0.12 | 0.41% | 27.42 | 29.66 | 29492 | 8435.47 | 3.88% | 0.00 |
| 2026-01-26 | 30.54 | 28.98 | -1.55 | -5.08% | 28.42 | 30.54 | 21777 | 6348.51 | 2.87% | 0.00 |
| 2026-01-23 | 29.50 | 30.53 | 0.93 | 3.14% | 29.50 | 30.77 | 19758 | 5995.42 | 2.60% | 0.00 |
| 2026-01-22 | 28.93 | 29.60 | 0.48 | 1.65% | 28.93 | 30.18 | 17071 | 5087.92 | 2.25% | 0.00 |
| 2026-01-21 | 28.94 | 29.12 | 0.04 | 0.14% | 28.50 | 29.47 | 17965 | 5233.38 | 2.36% | 0.00 |
| 2026-01-20 | 30.06 | 29.08 | -0.98 | -3.26% | 28.72 | 30.23 | 23366 | 6872.74 | 3.07% | 0.00 |
| 2026-01-19 | 30.60 | 30.06 | -0.74 | -2.40% | 30.05 | 31.18 | 18037 | 5483.87 | 2.37% | 0.00 |
| 2026-01-16 | 30.74 | 30.80 | 0.34 | 1.12% | 29.88 | 31.11 | 23719 | 7228.40 | 3.12% | 0.00 |
| 2026-01-15 | 31.48 | 30.46 | -1.03 | -3.27% | 30.06 | 31.48 | 26535 | 8085.86 | 3.49% | 0.00 |
| 2026-01-14 | 30.68 | 31.49 | 0.77 | 2.51% | 30.26 | 31.93 | 35623 | 11064.05 | 4.69% | 0.00 |
| 2026-01-13 | 33.00 | 30.72 | -2.29 | -6.94% | 30.60 | 33.00 | 46618 | 14572.50 | 6.13% | 50.00 |
| 2026-01-12 | 32.91 | 33.01 | 1.21 | 3.81% | 31.70 | 33.75 | 51029 | 16702.58 | 6.71% | 0.00 |
| 2026-01-09 | 32.88 | 31.80 | -0.95 | -2.90% | 31.80 | 33.90 | 47011 | 15347.52 | 6.19% | 0.00 |
| 2026-01-08 | 31.30 | 32.75 | 1.01 | 3.18% | 31.20 | 34.00 | 55038 | 17837.01 | 7.24% | 0.00 |
| 2026-01-07 | 30.50 | 31.74 | 1.98 | 6.65% | 29.80 | 32.48 | 67152 | 20884.40 | 8.84% | 0.00 |
| 2026-01-06 | 29.67 | 29.76 | -0.06 | -0.20% | 29.20 | 30.63 | 47111 | 14042.04 | 6.20% | 0.00 |
| 2026-01-05 | 31.50 | 29.82 | -2.84 | -8.70% | 28.67 | 31.50 | 77901 | 23154.28 | 10.25% | 0.00 |
| 2025-12-31 | 28.55 | 32.66 | 4.11 | 14.40% | 28.22 | 32.90 | 68661 | 21001.54 | 9.03% | 0.00 |
| 2025-12-30 | 29.31 | 28.55 | -0.95 | -3.22% | 28.46 | 29.39 | 25484 | 7365.07 | 3.35% | 0.00 |
| 2025-12-29 | 29.60 | 29.50 | -0.08 | -0.27% | 28.30 | 30.23 | 29479 | 8643.78 | 3.88% | 0.00 |
| 2025-12-26 | 29.25 | 29.58 | 0.18 | 0.61% | 28.50 | 30.29 | 41498 | 12233.58 | 5.46% | 0.00 |
| 2025-12-25 | 28.98 | 29.40 | 0.34 | 1.17% | 28.60 | 29.56 | 29003 | 8433.06 | 3.82% | 0.00 |
| 2025-12-24 | 28.47 | 29.06 | 0.31 | 1.08% | 28.47 | 31.00 | 46576 | 13854.85 | 6.13% | 0.00 |
| 2025-12-23 | 27.37 | 28.75 | 1.11 | 4.02% | 27.37 | 28.98 | 31532 | 8880.75 | 4.15% | 0.00 |
| 2025-12-22 | 27.39 | 27.64 | 0.18 | 0.66% | 27.39 | 28.40 | 25955 | 7236.68 | 3.42% | 0.00 |
| 2025-12-19 | 26.99 | 27.46 | 0.76 | 2.85% | 26.93 | 28.27 | 33900 | 9361.71 | 4.46% | 0.00 |
| 2025-12-18 | 27.04 | 26.70 | -0.46 | -1.69% | 26.70 | 28.50 | 34322 | 9460.69 | 4.52% | 0.00 |
| 2025-12-17 | 28.40 | 27.16 | -0.63 | -2.27% | 26.02 | 30.30 | 39532 | 10937.41 | 5.20% | 0.00 |
| 2025-12-16 | 27.98 | 27.79 | -0.09 | -0.32% | 26.70 | 27.98 | 27181 | 7413.44 | 3.58% | 0.00 |
| 2025-12-15 | 28.39 | 27.88 | -0.79 | -2.76% | 27.65 | 28.85 | 22920 | 6451.24 | 3.02% | 0.00 |
| 2025-12-12 | 28.88 | 28.67 | -0.14 | -0.49% | 28.15 | 29.11 | 20013 | 5722.97 | 2.63% | 0.00 |
| 2025-12-11 | 28.58 | 28.81 | 0.31 | 1.09% | 27.98 | 29.29 | 29420 | 8403.26 | 3.87% | 0.00 |
| 2025-12-10 | 28.85 | 28.50 | -0.45 | -1.55% | 28.50 | 30.27 | 29224 | 8543.74 | 3.85% | 2.00 |
| 2025-12-09 | 31.49 | 28.95 | -2.25 | -7.21% | 28.79 | 31.87 | 44109 | 13138.55 | 5.80% | 0.00 |
| 2025-12-08 | 27.70 | 31.20 | 3.53 | 12.76% | 27.66 | 31.37 | 53015 | 15905.61 | 6.98% | 0.00 |
| 2025-12-05 | 27.56 | 27.67 | 0.22 | 0.80% | 26.80 | 28.01 | 16610 | 4531.24 | 2.19% | 0.00 |
| 2025-12-04 | 27.81 | 27.45 | -0.49 | -1.75% | 27.22 | 28.12 | 20179 | 5562.10 | 2.66% | 0.00 |
| 2025-12-03 | 28.38 | 27.94 | -0.48 | -1.69% | 27.37 | 29.09 | 24915 | 6938.66 | 3.28% | 0.00 |
| 2025-12-02 | 27.76 | 28.42 | 0.38 | 1.36% | 27.76 | 29.66 | 41856 | 12009.70 | 5.51% | 0.00 |
| 2025-12-01 | 26.63 | 28.04 | 1.47 | 5.53% | 26.63 | 28.38 | 32430 | 9012.02 | 4.27% | 0.00 |
| 2025-11-28 | 26.40 | 26.57 | 0.41 | 1.57% | 25.78 | 26.63 | 9987 | 2622.55 | 1.31% | 0.00 |
| 2025-11-27 | 25.75 | 26.16 | 0.46 | 1.79% | 25.59 | 26.51 | 15149 | 3962.32 | 1.99% | 0.00 |
| 2025-11-26 | 25.63 | 25.70 | 0.26 | 1.02% | 25.41 | 26.53 | 16438 | 4263.74 | 2.16% | 0.00 |
| 2025-11-25 | 24.66 | 25.44 | 0.78 | 3.16% | 24.56 | 25.53 | 16673 | 4199.79 | 2.19% | 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。
