| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 152.00 | 145.02 | -8.44 | -5.50% | 144.77 | 152.88 | 57402 | 84863.80 | 2.24% | 0.00 |
| 2025-10-29 | 148.00 | 153.46 | 4.07 | 2.72% | 147.60 | 156.35 | 65165 | 99505.86 | 2.54% | 2.00 |
| 2025-10-28 | 148.01 | 149.39 | -0.57 | -0.38% | 147.00 | 153.80 | 54635 | 82032.80 | 2.13% | 0.00 |
| 2025-10-27 | 151.00 | 149.96 | 2.36 | 1.60% | 146.50 | 152.35 | 60424 | 90511.56 | 2.36% | 0.00 |
| 2025-10-24 | 143.96 | 147.60 | 5.24 | 3.68% | 142.98 | 147.86 | 47650 | 69492.67 | 1.86% | 0.00 |
| 2025-10-23 | 140.99 | 142.36 | 1.38 | 0.98% | 136.01 | 143.58 | 34925 | 48783.88 | 1.36% | 0.00 |
| 2025-10-22 | 142.00 | 140.98 | -2.37 | -1.65% | 140.12 | 142.88 | 24391 | 34480.09 | 0.95% | 0.00 |
| 2025-10-21 | 141.20 | 143.35 | 2.97 | 2.12% | 140.78 | 145.89 | 36689 | 52562.17 | 1.43% | 2.00 |
| 2025-10-20 | 142.40 | 140.38 | 0.14 | 0.10% | 139.90 | 143.68 | 28083 | 39815.69 | 1.10% | 0.00 |
| 2025-10-17 | 147.98 | 140.24 | -6.75 | -4.59% | 139.88 | 150.28 | 41618 | 60145.96 | 1.62% | 2.00 |
| 2025-10-16 | 149.00 | 146.99 | -2.99 | -1.99% | 145.96 | 150.98 | 31486 | 46699.82 | 1.23% | 0.00 |
| 2025-10-15 | 151.26 | 149.98 | -0.04 | -0.03% | 146.50 | 153.30 | 44831 | 67134.28 | 1.75% | 0.00 |
| 2025-10-14 | 154.30 | 150.02 | -4.37 | -2.83% | 149.20 | 161.81 | 57929 | 90250.73 | 2.26% | 2.00 |
| 2025-10-13 | 150.00 | 154.39 | -3.30 | -2.09% | 148.93 | 155.54 | 53052 | 81105.99 | 2.07% | 0.00 |
| 2025-10-10 | 161.50 | 157.69 | -5.82 | -3.56% | 156.52 | 165.50 | 65745 | 105416.41 | 2.57% | 3.07 |
| 2025-10-09 | 160.27 | 163.51 | 2.03 | 1.26% | 157.95 | 165.80 | 73117 | 118805.11 | 2.85% | 0.00 |
| 2025-09-30 | 161.00 | 161.48 | -0.52 | -0.32% | 159.23 | 163.55 | 73538 | 118797.84 | 2.87% | 0.00 |
| 2025-09-29 | 150.69 | 162.00 | 11.31 | 7.51% | 150.69 | 165.83 | 101646 | 161469.45 | 3.97% | 2.00 |
| 2025-09-26 | 155.01 | 150.69 | -5.01 | -3.22% | 150.66 | 156.50 | 41729 | 63876.75 | 1.63% | 0.00 |
| 2025-09-25 | 155.25 | 155.70 | -0.81 | -0.52% | 155.25 | 159.78 | 55158 | 86867.91 | 2.15% | 2.00 |
| 2025-09-24 | 150.75 | 156.51 | 4.83 | 3.18% | 148.68 | 158.40 | 66103 | 101316.73 | 2.58% | 10.00 |
| 2025-09-23 | 156.28 | 151.68 | -7.61 | -4.78% | 148.67 | 156.60 | 62635 | 95138.15 | 2.45% | 0.00 |
| 2025-09-22 | 156.31 | 159.29 | 3.34 | 2.14% | 155.30 | 159.96 | 44676 | 70598.32 | 1.74% | 2.00 |
| 2025-09-19 | 157.00 | 155.95 | -3.85 | -2.41% | 155.01 | 159.90 | 47512 | 74590.19 | 1.86% | 5.05 |
| 2025-09-18 | 167.01 | 159.80 | -11.19 | -6.54% | 155.11 | 167.97 | 101894 | 165851.70 | 3.98% | 0.00 |
| 2025-09-17 | 163.95 | 170.99 | 5.49 | 3.32% | 163.00 | 180.00 | 97180 | 165417.59 | 3.79% | 0.00 |
| 2025-09-16 | 158.98 | 165.50 | 6.52 | 4.10% | 157.70 | 168.20 | 76250 | 124301.59 | 2.98% | 0.70 |
| 2025-09-15 | 155.28 | 158.98 | 2.82 | 1.81% | 155.11 | 163.78 | 67096 | 107458.97 | 2.62% | 0.00 |
| 2025-09-12 | 158.00 | 156.16 | -2.92 | -1.84% | 156.00 | 161.60 | 70643 | 111846.84 | 2.76% | 5.00 |
| 2025-09-11 | 146.98 | 159.08 | 10.98 | 7.41% | 146.50 | 159.38 | 94963 | 146788.64 | 3.71% | 4.00 |
| 2025-09-10 | 148.00 | 148.10 | 0.03 | 0.02% | 147.23 | 151.88 | 47096 | 70303.61 | 1.84% | 0.00 |
| 2025-09-09 | 150.75 | 148.07 | -4.34 | -2.85% | 148.00 | 154.15 | 52185 | 78730.57 | 2.04% | 11.82 |
| 2025-09-08 | 151.00 | 152.41 | 0.23 | 0.15% | 150.94 | 154.50 | 49197 | 75199.96 | 1.92% | 0.00 |
| 2025-09-05 | 155.00 | 152.18 | -0.34 | -0.22% | 144.01 | 155.20 | 72432 | 108782.77 | 2.83% | 0.00 |
| 2025-09-04 | 152.24 | 152.52 | 0.28 | 0.18% | 149.00 | 157.81 | 82304 | 126035.70 | 3.21% | 0.00 |
| 2025-09-03 | 168.01 | 152.24 | -16.96 | -10.02% | 150.05 | 170.08 | 111393 | 176634.09 | 4.35% | 7.11 |
| 2025-09-02 | 167.29 | 169.20 | 1.92 | 1.15% | 163.63 | 179.87 | 113402 | 193372.39 | 4.43% | 27.17 |
| 2025-09-01 | 167.00 | 167.28 | -0.96 | -0.57% | 162.00 | 172.58 | 78528 | 129951.14 | 3.07% | 59.67 |
| 2025-08-29 | 178.20 | 168.24 | -11.89 | -6.60% | 165.28 | 180.86 | 145629 | 251141.38 | 5.69% | 3.00 |
| 2025-08-28 | 159.99 | 180.13 | 17.52 | 10.77% | 154.00 | 180.13 | 166380 | 275679.22 | 6.50% | 7.37 |
| 2025-08-27 | 150.95 | 162.61 | 11.03 | 7.28% | 150.50 | 175.00 | 162229 | 267000.53 | 6.33% | 9.00 |
| 2025-08-26 | 151.52 | 151.58 | -3.48 | -2.24% | 151.01 | 157.00 | 71370 | 109212.02 | 2.79% | 2.00 |
| 2025-08-25 | 155.51 | 155.06 | 1.78 | 1.16% | 151.80 | 161.75 | 106562 | 165208.11 | 4.16% | 4.00 |
| 2025-08-22 | 144.00 | 153.28 | 6.92 | 4.73% | 143.10 | 156.50 | 105952 | 161312.80 | 4.14% | 11.00 |
| 2025-08-21 | 149.90 | 146.36 | -1.64 | -1.11% | 145.41 | 152.44 | 76844 | 114219.45 | 3.00% | 4.00 |
| 2025-08-20 | 147.52 | 148.00 | -2.00 | -1.33% | 143.80 | 150.69 | 83853 | 123605.57 | 3.27% | 2.00 |
| 2025-08-19 | 149.76 | 150.00 | -5.85 | -3.75% | 147.74 | 153.79 | 102557 | 154443.70 | 4.00% | 2.00 |
| 2025-08-18 | 138.79 | 155.85 | 17.15 | 12.36% | 135.50 | 163.63 | 170027 | 251065.58 | 6.64% | 0.00 |
| 2025-08-15 | 123.00 | 138.70 | 14.14 | 11.35% | 122.91 | 145.88 | 156955 | 211729.53 | 6.13% | 6.00 |
| 2025-08-14 | 127.97 | 124.56 | -3.88 | -3.02% | 124.38 | 129.61 | 67309 | 85332.77 | 2.63% | 0.00 |
| 2025-08-13 | 125.00 | 128.44 | 3.42 | 2.74% | 123.70 | 132.36 | 107540 | 137853.58 | 4.20% | 0.00 |
| 2025-08-12 | 123.00 | 125.02 | 1.70 | 1.38% | 122.51 | 125.95 | 59656 | 74106.20 | 2.33% | 0.00 |
| 2025-08-11 | 117.21 | 123.32 | 5.80 | 4.94% | 117.20 | 124.45 | 80803 | 98878.67 | 3.15% | 0.00 |
| 2025-08-08 | 119.01 | 117.52 | -2.33 | -1.94% | 116.55 | 119.65 | 39913 | 47069.50 | 1.56% | 0.00 |
| 2025-08-07 | 121.60 | 119.85 | -1.48 | -1.22% | 118.30 | 122.77 | 50613 | 60880.25 | 1.98% | 3.00 |
| 2025-08-06 | 120.40 | 121.33 | 0.70 | 0.58% | 118.67 | 121.33 | 46173 | 55448.81 | 1.80% | 0.00 |
| 2025-08-05 | 120.62 | 120.63 | 0.67 | 0.56% | 118.60 | 122.34 | 41173 | 49570.66 | 1.61% | 8.24 |
| 2025-08-04 | 119.01 | 119.96 | -0.29 | -0.24% | 118.06 | 120.60 | 44077 | 52569.96 | 1.72% | 5.31 |
| 2025-08-01 | 122.77 | 120.25 | -1.90 | -1.56% | 119.74 | 124.40 | 59591 | 72466.99 | 2.33% | 15.00 |
| 2025-07-31 | 125.70 | 122.15 | -5.18 | -4.07% | 121.12 | 129.50 | 83836 | 104493.39 | 3.27% | 0.00 |
| 2025-07-30 | 127.03 | 127.33 | -0.47 | -0.37% | 123.20 | 130.95 | 85554 | 108567.22 | 3.34% | 0.00 |
| 2025-07-29 | 121.40 | 127.80 | 5.50 | 4.50% | 119.58 | 129.49 | 92517 | 115895.66 | 3.61% | 9.23 |
| 2025-07-28 | 118.16 | 122.30 | 3.93 | 3.32% | 118.16 | 125.88 | 81927 | 100492.34 | 3.20% | 0.00 |
| 2025-07-25 | 121.63 | 118.37 | -3.43 | -2.82% | 117.77 | 122.72 | 66474 | 79576.59 | 2.60% | 0.00 |
| 2025-07-24 | 112.00 | 121.80 | 8.73 | 7.72% | 111.90 | 123.68 | 118067 | 140474.42 | 4.61% | 5.99 |
| 2025-07-23 | 112.51 | 113.07 | 2.04 | 1.84% | 111.81 | 118.50 | 91441 | 104639.70 | 3.57% | 4.00 |
| 2025-07-22 | 109.50 | 111.03 | 1.41 | 1.29% | 108.70 | 112.80 | 48254 | 53412.69 | 1.88% | 2.40 |
| 2025-07-21 | 108.80 | 109.62 | 0.33 | 0.30% | 108.31 | 111.49 | 31278 | 34365.38 | 1.22% | 2.00 |
| 2025-07-18 | 109.95 | 109.29 | -0.71 | -0.65% | 109.00 | 111.20 | 30792 | 33834.31 | 1.20% | 0.00 |
| 2025-07-17 | 110.00 | 110.00 | -0.01 | -0.01% | 109.32 | 111.20 | 36920 | 40700.46 | 1.44% | 0.00 |
| 2025-07-16 | 110.90 | 110.01 | -0.89 | -0.80% | 109.31 | 111.77 | 30726 | 33909.37 | 1.20% | 0.00 |
| 2025-07-15 | 111.73 | 110.90 | -0.20 | -0.18% | 109.81 | 112.99 | 48571 | 54059.15 | 1.90% | 0.00 |
| 2025-07-14 | 114.01 | 111.10 | -4.50 | -3.89% | 110.28 | 114.88 | 58473 | 65394.35 | 2.28% | 0.00 |
| 2025-07-11 | 108.88 | 115.60 | 7.13 | 6.57% | 107.29 | 119.26 | 134439 | 153849.81 | 5.25% | 0.00 |
| 2025-07-10 | 106.51 | 108.47 | 1.05 | 0.98% | 106.05 | 110.58 | 59856 | 64916.02 | 2.34% | 0.00 |
| 2025-07-09 | 107.43 | 107.42 | -0.02 | -0.02% | 107.01 | 109.77 | 48240 | 52199.59 | 1.88% | 0.00 |
| 2025-07-08 | 104.20 | 107.44 | 2.55 | 2.43% | 104.06 | 108.83 | 52127 | 55703.44 | 2.04% | 2.00 |
| 2025-07-07 | 102.50 | 104.89 | 1.94 | 1.88% | 101.95 | 105.68 | 48545 | 50721.53 | 1.90% | 0.00 |
| 2025-07-04 | 106.80 | 102.95 | -9.37 | -8.34% | 101.77 | 107.90 | 120636 | 126034.79 | 4.71% | 0.00 |
| 2025-07-03 | 111.90 | 112.32 | 1.11 | 1.00% | 111.21 | 113.70 | 34125 | 38355.87 | 1.33% | 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。
