| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 23.35 | 24.66 | 1.32 | 5.66% | 23.35 | 24.78 | 15908 | 3825.15 | 2.09% | 0.00 |
| 2025-11-21 | 24.71 | 23.34 | -1.24 | -5.04% | 23.20 | 24.85 | 17208 | 4092.72 | 2.26% | 0.00 |
| 2025-11-20 | 25.28 | 24.58 | -0.70 | -2.77% | 24.44 | 25.36 | 14281 | 3538.39 | 1.88% | 0.00 |
| 2025-11-19 | 26.41 | 25.28 | -1.13 | -4.28% | 25.12 | 26.41 | 19910 | 5094.18 | 2.62% | 0.00 |
| 2025-11-18 | 25.29 | 26.41 | 0.96 | 3.77% | 25.08 | 26.66 | 31551 | 8255.46 | 4.15% | 0.00 |
| 2025-11-17 | 24.93 | 25.45 | 0.80 | 3.25% | 24.77 | 25.79 | 18417 | 4671.42 | 2.42% | 0.00 |
| 2025-11-14 | 24.52 | 24.65 | -0.13 | -0.52% | 24.52 | 25.12 | 8457 | 2104.93 | 1.11% | 0.00 |
| 2025-11-13 | 24.64 | 24.78 | 0.09 | 0.36% | 24.36 | 24.93 | 8871 | 2190.52 | 1.17% | 0.00 |
| 2025-11-12 | 24.66 | 24.69 | -0.07 | -0.28% | 24.21 | 24.88 | 10478 | 2572.48 | 1.38% | 0.00 |
| 2025-11-11 | 24.57 | 24.76 | 0.04 | 0.16% | 24.57 | 25.10 | 9322 | 2316.89 | 1.23% | 0.00 |
| 2025-11-10 | 25.05 | 24.72 | 0.04 | 0.16% | 24.64 | 25.39 | 13910 | 3479.36 | 1.83% | 0.00 |
| 2025-11-07 | 25.18 | 24.68 | -0.50 | -1.99% | 24.52 | 25.18 | 12763 | 3161.29 | 1.68% | 0.00 |
| 2025-11-06 | 25.61 | 25.18 | -0.30 | -1.18% | 24.70 | 25.62 | 13907 | 3487.41 | 1.83% | 0.00 |
| 2025-11-05 | 25.71 | 25.48 | -0.23 | -0.89% | 25.27 | 25.89 | 12645 | 3231.84 | 1.66% | 0.00 |
| 2025-11-04 | 26.00 | 25.71 | -0.37 | -1.42% | 25.38 | 26.07 | 12327 | 3164.97 | 1.62% | 0.00 |
| 2025-11-03 | 26.86 | 26.08 | -0.86 | -3.19% | 25.15 | 26.86 | 25743 | 6674.14 | 3.39% | 0.00 |
| 2025-10-31 | 25.99 | 26.94 | 0.45 | 1.70% | 25.74 | 28.00 | 40711 | 11045.74 | 5.36% | 0.00 |
| 2025-10-30 | 25.05 | 26.49 | 1.33 | 5.29% | 24.87 | 28.42 | 36238 | 9565.50 | 4.77% | 7.00 |
| 2025-10-29 | 25.54 | 25.16 | -0.36 | -1.41% | 24.87 | 25.62 | 12732 | 3206.92 | 1.68% | 0.00 |
| 2025-10-28 | 24.89 | 25.52 | 0.63 | 2.53% | 24.62 | 25.56 | 11689 | 2949.55 | 1.54% | 0.00 |
| 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 |
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。
