| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 97.81 | 96.68 | -1.13 | -1.16% | 96.10 | 98.50 | 15896 | 15436.43 | 0.62% | 0.00 |
| 2025-06-19 | 101.15 | 97.81 | -3.23 | -3.20% | 97.38 | 101.46 | 31584 | 31208.48 | 1.23% | 4.30 |
| 2025-06-18 | 103.00 | 101.04 | -2.35 | -2.27% | 100.12 | 103.00 | 28543 | 28916.39 | 1.11% | 0.00 |
| 2025-06-17 | 102.89 | 103.39 | 0.90 | 0.88% | 101.49 | 103.60 | 28919 | 29594.51 | 1.13% | 0.00 |
| 2025-06-16 | 98.89 | 102.49 | 2.61 | 2.61% | 98.51 | 102.50 | 39091 | 39716.94 | 1.53% | 0.00 |
| 2025-06-13 | 99.21 | 99.88 | -0.65 | -0.65% | 98.00 | 100.50 | 44554 | 44163.23 | 1.74% | 5.00 |
| 2025-06-12 | 100.50 | 100.53 | -0.86 | -0.85% | 100.12 | 103.00 | 32977 | 33365.01 | 1.29% | 0.00 |
| 2025-06-11 | 99.25 | 101.39 | 2.39 | 2.41% | 99.01 | 104.89 | 43548 | 44585.09 | 1.70% | 0.00 |
| 2025-06-10 | 100.80 | 99.00 | -2.06 | -2.04% | 97.80 | 101.35 | 30728 | 30575.04 | 1.20% | 0.00 |
| 2025-06-09 | 98.05 | 101.06 | 3.87 | 3.98% | 97.52 | 103.00 | 51506 | 51955.23 | 2.01% | 0.00 |
| 2025-06-06 | 98.91 | 97.19 | -1.74 | -1.76% | 96.71 | 99.30 | 20556 | 20080.48 | 0.80% | 0.00 |
| 2025-06-05 | 135.95 | 139.00 | 3.05 | 2.24% | 135.71 | 139.97 | 25388 | 34929.88 | 1.39% | 0.00 |
| 2025-06-04 | 134.66 | 135.95 | 1.14 | 0.85% | 133.33 | 137.10 | 18792 | 25498.64 | 1.03% | 0.00 |
| 2025-06-03 | 133.01 | 134.81 | 1.21 | 0.91% | 132.21 | 135.50 | 16045 | 21524.99 | 0.88% | 2.00 |
| 2025-05-30 | 132.54 | 133.60 | 0.54 | 0.41% | 131.51 | 135.53 | 16402 | 21902.50 | 0.90% | 0.00 |
| 2025-05-29 | 129.04 | 133.06 | 4.40 | 3.42% | 127.80 | 133.33 | 18433 | 24337.91 | 1.01% | 0.00 |
| 2025-05-28 | 129.86 | 128.66 | -1.20 | -0.92% | 128.02 | 130.77 | 7918 | 10221.70 | 0.43% | 0.00 |
| 2025-05-27 | 130.19 | 129.86 | -0.86 | -0.66% | 129.74 | 131.50 | 6211 | 8092.59 | 0.34% | 0.00 |
| 2025-05-26 | 130.00 | 130.72 | 0.42 | 0.32% | 128.25 | 131.08 | 9755 | 12681.79 | 0.53% | 0.00 |
| 2025-05-23 | 133.88 | 130.30 | -3.83 | -2.86% | 130.01 | 135.00 | 15695 | 20763.62 | 0.86% | 0.00 |
| 2025-05-22 | 134.85 | 134.13 | -1.02 | -0.75% | 133.50 | 135.76 | 8480 | 11410.23 | 0.46% | 0.00 |
| 2025-05-21 | 136.21 | 135.15 | -0.93 | -0.68% | 134.70 | 136.88 | 10754 | 14605.27 | 0.59% | 0.00 |
| 2025-05-20 | 135.07 | 136.08 | 1.12 | 0.83% | 134.50 | 137.12 | 11305 | 15353.56 | 0.62% | 0.00 |
| 2025-05-19 | 136.06 | 134.96 | -1.05 | -0.77% | 134.20 | 136.12 | 11156 | 15068.55 | 0.61% | 0.00 |
| 2025-05-16 | 136.73 | 136.01 | -1.72 | -1.25% | 136.01 | 137.72 | 13031 | 17814.26 | 0.71% | 0.00 |
| 2025-05-15 | 142.43 | 137.73 | -6.39 | -4.43% | 137.54 | 142.82 | 26072 | 36448.08 | 1.43% | 0.00 |
| 2025-05-14 | 138.03 | 144.12 | 5.82 | 4.21% | 136.09 | 147.99 | 50325 | 71613.90 | 2.75% | 2.76 |
| 2025-05-13 | 140.67 | 138.30 | -1.50 | -1.07% | 137.69 | 141.48 | 16120 | 22486.31 | 0.88% | 0.00 |
| 2025-05-12 | 136.40 | 139.80 | 5.54 | 4.13% | 135.62 | 140.38 | 29193 | 40413.16 | 1.60% | 0.00 |
| 2025-05-09 | 139.16 | 134.26 | -4.89 | -3.51% | 133.50 | 139.49 | 19095 | 25820.28 | 1.04% | 0.00 |
| 2025-05-08 | 139.10 | 139.15 | -1.35 | -0.96% | 138.66 | 141.99 | 21864 | 30496.57 | 1.20% | 0.00 |
| 2025-05-07 | 150.00 | 140.50 | 0.28 | 0.20% | 139.12 | 152.00 | 47583 | 68816.45 | 2.60% | 0.00 |
| 2025-05-06 | 137.00 | 140.22 | 4.62 | 3.41% | 136.25 | 140.95 | 23590 | 32862.73 | 1.29% | 0.00 |
| 2025-04-30 | 133.75 | 135.60 | 1.85 | 1.38% | 133.75 | 137.60 | 19304 | 26254.43 | 1.06% | 0.00 |
| 2025-04-29 | 136.01 | 133.75 | -3.06 | -2.24% | 132.50 | 137.35 | 19374 | 26183.03 | 1.06% | 0.00 |
| 2025-04-28 | 137.15 | 136.81 | -1.03 | -0.75% | 135.00 | 137.78 | 12968 | 17680.42 | 0.71% | 0.00 |
| 2025-04-25 | 136.93 | 137.84 | 1.45 | 1.06% | 136.08 | 140.88 | 21856 | 30316.96 | 1.19% | 3.00 |
| 2025-04-24 | 138.00 | 136.39 | -1.48 | -1.07% | 135.36 | 138.79 | 14245 | 19502.71 | 0.78% | 0.00 |
| 2025-04-23 | 138.70 | 137.87 | 0.52 | 0.38% | 137.35 | 139.91 | 16385 | 22702.86 | 0.90% | 0.00 |
| 2025-04-22 | 137.77 | 137.35 | -0.32 | -0.23% | 137.02 | 138.80 | 14073 | 19396.48 | 0.77% | 0.00 |
| 2025-04-21 | 135.01 | 137.67 | 1.88 | 1.38% | 134.08 | 137.91 | 12625 | 17258.90 | 0.69% | 0.00 |
| 2025-04-18 | 134.73 | 135.79 | 1.06 | 0.79% | 133.81 | 137.33 | 15086 | 20518.31 | 0.82% | 0.00 |
| 2025-04-17 | 134.01 | 134.73 | -0.56 | -0.41% | 134.00 | 136.82 | 13662 | 18547.55 | 0.75% | 0.00 |
| 2025-04-16 | 135.66 | 135.29 | -0.74 | -0.54% | 132.50 | 136.03 | 13056 | 17554.21 | 0.71% | 0.00 |
| 2025-04-15 | 136.70 | 136.03 | -1.16 | -0.85% | 134.55 | 137.27 | 15560 | 21106.33 | 0.85% | 0.00 |
| 2025-04-14 | 138.16 | 137.19 | 0.20 | 0.15% | 136.55 | 138.99 | 18273 | 25130.88 | 1.00% | 0.00 |
| 2025-04-11 | 134.13 | 136.99 | 1.34 | 0.99% | 134.13 | 138.80 | 21919 | 29938.60 | 1.20% | 2.00 |
| 2025-04-10 | 137.68 | 135.65 | 1.00 | 0.74% | 135.12 | 139.88 | 30260 | 41621.46 | 1.65% | 0.00 |
| 2025-04-09 | 127.00 | 134.65 | 4.87 | 3.75% | 125.31 | 136.60 | 37472 | 49586.58 | 2.05% | 0.00 |
| 2025-04-08 | 126.24 | 129.78 | 4.73 | 3.78% | 126.24 | 131.30 | 32703 | 42123.85 | 1.79% | 0.00 |
| 2025-04-07 | 136.57 | 125.05 | -20.85 | -14.29% | 117.27 | 141.49 | 46826 | 60968.56 | 2.56% | 0.00 |
| 2025-04-03 | 144.99 | 145.90 | 0.26 | 0.18% | 144.85 | 150.31 | 19703 | 29133.82 | 1.08% | 0.00 |
| 2025-04-02 | 142.01 | 145.64 | 3.14 | 2.20% | 142.01 | 146.49 | 19858 | 28854.67 | 1.09% | 0.00 |
| 2025-04-01 | 146.49 | 142.50 | -3.06 | -2.10% | 141.81 | 149.38 | 27504 | 39809.79 | 1.50% | 0.00 |
| 2025-03-31 | 147.92 | 145.56 | -3.36 | -2.26% | 143.99 | 149.38 | 22671 | 33008.93 | 1.24% | 0.00 |
| 2025-03-28 | 149.18 | 148.92 | -0.46 | -0.31% | 148.89 | 151.48 | 15192 | 22791.20 | 0.83% | 0.00 |
| 2025-03-27 | 147.50 | 149.38 | 1.38 | 0.93% | 146.15 | 152.31 | 19569 | 29284.89 | 1.07% | 0.00 |
| 2025-03-26 | 148.58 | 148.00 | 0.00 | 0.00% | 147.67 | 150.48 | 13264 | 19744.63 | 0.73% | 0.00 |
| 2025-03-25 | 153.45 | 148.00 | -5.45 | -3.55% | 147.20 | 153.45 | 22292 | 33381.54 | 1.22% | 0.00 |
| 2025-03-24 | 153.50 | 153.45 | 0.04 | 0.03% | 150.28 | 154.00 | 17178 | 26133.55 | 0.94% | 0.00 |
| 2025-03-21 | 155.02 | 153.41 | -2.24 | -1.44% | 152.72 | 157.20 | 21886 | 33922.65 | 1.20% | 2.00 |
| 2025-03-20 | 158.58 | 155.65 | -2.63 | -1.66% | 155.50 | 158.88 | 18519 | 29109.76 | 1.01% | 0.00 |
| 2025-03-19 | 158.85 | 158.28 | -0.54 | -0.34% | 157.41 | 161.19 | 21785 | 34685.34 | 1.19% | 0.00 |
| 2025-03-18 | 159.98 | 158.82 | -0.43 | -0.27% | 158.09 | 161.00 | 20714 | 33008.02 | 1.13% | 0.00 |
| 2025-03-17 | 160.61 | 159.25 | -1.78 | -1.11% | 158.67 | 162.02 | 27692 | 44337.25 | 1.51% | 0.00 |
| 2025-03-14 | 152.60 | 161.03 | 9.03 | 5.94% | 151.44 | 165.58 | 63983 | 102404.73 | 3.50% | 0.00 |
| 2025-03-13 | 155.01 | 152.00 | -3.88 | -2.49% | 150.20 | 157.27 | 23664 | 36204.48 | 1.29% | 0.00 |
| 2025-03-12 | 155.50 | 155.88 | 2.16 | 1.41% | 154.01 | 159.87 | 28812 | 45171.34 | 1.57% | 0.00 |
| 2025-03-11 | 153.00 | 153.72 | -0.93 | -0.60% | 152.01 | 154.60 | 16341 | 25034.46 | 0.89% | 0.00 |
| 2025-03-10 | 156.33 | 154.65 | -1.22 | -0.78% | 153.02 | 156.33 | 16571 | 25576.68 | 0.91% | 0.00 |
| 2025-03-07 | 157.00 | 155.87 | -4.98 | -3.10% | 155.09 | 158.90 | 31217 | 48960.98 | 1.71% | 0.00 |
| 2025-03-06 | 154.08 | 160.85 | 8.25 | 5.41% | 154.08 | 162.62 | 49540 | 78952.30 | 2.71% | 0.00 |
| 2025-03-05 | 152.34 | 152.60 | 0.17 | 0.11% | 149.78 | 153.66 | 22787 | 34621.02 | 1.25% | 0.00 |
| 2025-03-04 | 149.23 | 152.43 | 1.42 | 0.94% | 149.20 | 153.00 | 18580 | 28204.76 | 1.02% | 4.00 |
| 2025-03-03 | 154.88 | 151.01 | -3.34 | -2.16% | 149.28 | 156.72 | 27847 | 42621.90 | 1.52% | 4.00 |
| 2025-02-28 | 161.08 | 154.35 | -8.20 | -5.04% | 153.00 | 164.70 | 37590 | 59606.71 | 2.05% | 0.00 |
| 2025-02-27 | 166.86 | 162.55 | -5.83 | -3.46% | 159.00 | 168.88 | 52682 | 86278.90 | 2.88% | 0.00 |
| 2025-02-26 | 164.88 | 168.38 | 4.50 | 2.75% | 161.54 | 168.88 | 53547 | 88325.29 | 2.93% | 0.00 |
| 2025-02-25 | 167.00 | 163.88 | -5.52 | -3.26% | 163.33 | 169.18 | 39714 | 65961.65 | 2.17% | 0.00 |
| 2025-02-24 | 168.01 | 169.40 | -0.85 | -0.50% | 167.02 | 172.34 | 45786 | 77375.70 | 2.50% | 0.00 |
财富趋势(688318)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。
