| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
