| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 164.99 | 170.25 | 6.53 | 3.99% | 160.97 | 171.36 | 61496 | 102840.83 | 3.36% | 0.00 |
| 2025-02-20 | 163.05 | 163.72 | -0.03 | -0.02% | 161.13 | 165.80 | 27050 | 44276.09 | 1.48% | 0.00 |
| 2025-02-19 | 159.69 | 163.75 | 4.74 | 2.98% | 158.31 | 165.80 | 37928 | 61777.58 | 2.07% | 0.00 |
| 2025-02-18 | 166.75 | 159.01 | -9.47 | -5.62% | 158.33 | 167.40 | 43431 | 70889.54 | 2.37% | 0.00 |
| 2025-02-17 | 170.00 | 168.48 | 1.88 | 1.13% | 166.60 | 174.54 | 54998 | 93894.51 | 3.01% | 0.00 |
| 2025-02-14 | 164.70 | 166.60 | 0.60 | 0.36% | 162.60 | 167.03 | 37861 | 62556.61 | 2.07% | 0.00 |
| 2025-02-13 | 168.88 | 166.00 | -4.05 | -2.38% | 165.12 | 169.98 | 39056 | 65323.71 | 2.13% | 0.00 |
| 2025-02-12 | 166.01 | 170.05 | 2.87 | 1.72% | 165.25 | 171.48 | 36766 | 61733.35 | 2.01% | 2.00 |
| 2025-02-11 | 169.01 | 167.18 | -2.68 | -1.58% | 164.73 | 169.98 | 35168 | 58678.25 | 1.92% | 0.00 |
| 2025-02-10 | 167.50 | 169.86 | 0.31 | 0.18% | 167.39 | 171.50 | 44726 | 75651.44 | 2.44% | 2.00 |
| 2025-02-07 | 160.02 | 169.55 | 7.60 | 4.69% | 160.01 | 174.08 | 71983 | 120662.71 | 3.93% | 2.00 |
| 2025-02-06 | 155.00 | 161.95 | 6.75 | 4.35% | 153.22 | 162.99 | 40540 | 64732.13 | 2.22% | 7.60 |
| 2025-02-05 | 155.00 | 155.20 | 3.09 | 2.03% | 153.50 | 159.80 | 27673 | 43115.89 | 1.51% | 0.00 |
| 2025-01-27 | 162.58 | 152.11 | -9.87 | -6.09% | 152.00 | 163.99 | 31597 | 49662.22 | 1.73% | 0.00 |
| 2025-01-24 | 160.28 | 161.98 | 1.25 | 0.78% | 160.19 | 163.54 | 29234 | 47323.57 | 1.60% | 2.56 |
| 2025-01-23 | 168.37 | 160.73 | -0.65 | -0.40% | 160.66 | 171.50 | 53573 | 89319.58 | 2.93% | 2.00 |
| 2025-01-22 | 160.30 | 161.38 | -1.62 | -0.99% | 159.25 | 163.78 | 30113 | 48543.45 | 1.65% | 0.00 |
| 2025-01-21 | 160.00 | 163.00 | 5.22 | 3.31% | 158.01 | 163.32 | 42749 | 68992.81 | 2.34% | 3.00 |
| 2025-01-20 | 159.90 | 157.78 | 0.47 | 0.30% | 156.86 | 161.00 | 27720 | 44017.14 | 1.52% | 0.00 |
| 2025-01-17 | 156.85 | 157.31 | 0.52 | 0.33% | 156.01 | 160.00 | 26281 | 41545.32 | 1.44% | 2.00 |
| 2025-01-16 | 159.50 | 156.79 | -0.59 | -0.37% | 155.35 | 162.32 | 30814 | 48918.59 | 1.68% | 0.00 |
| 2025-01-15 | 160.84 | 157.38 | -5.05 | -3.11% | 156.80 | 161.00 | 31686 | 50262.72 | 1.73% | 2.13 |
| 2025-01-14 | 153.50 | 162.43 | 10.71 | 7.06% | 152.18 | 163.20 | 57769 | 91696.44 | 3.16% | 2.00 |
| 2025-01-13 | 145.80 | 151.72 | 2.72 | 1.83% | 145.22 | 153.39 | 28747 | 43162.75 | 1.57% | 2.00 |
| 2025-01-10 | 153.99 | 149.00 | -4.94 | -3.21% | 149.00 | 156.48 | 27933 | 42752.25 | 1.53% | 2.00 |
| 2025-01-09 | 153.87 | 153.94 | -0.58 | -0.38% | 153.00 | 156.56 | 25626 | 39709.21 | 1.40% | 0.00 |
| 2025-01-08 | 156.81 | 154.52 | -3.95 | -2.49% | 149.09 | 158.99 | 47555 | 72948.59 | 2.60% | 0.00 |
| 2025-01-07 | 157.10 | 158.47 | 2.83 | 1.82% | 153.50 | 159.30 | 33617 | 52603.93 | 1.84% | 4.13 |
| 2025-01-06 | 156.00 | 155.64 | -2.61 | -1.65% | 154.02 | 160.25 | 29585 | 46308.63 | 1.62% | 0.00 |
| 2025-01-03 | 162.97 | 158.25 | -3.25 | -2.01% | 158.01 | 163.50 | 38374 | 61699.66 | 2.10% | 0.00 |
| 2025-01-02 | 170.99 | 161.50 | -9.50 | -5.56% | 159.00 | 173.00 | 51647 | 85738.53 | 2.82% | 0.00 |
| 2024-12-31 | 189.00 | 171.00 | -18.30 | -9.67% | 171.00 | 189.88 | 66455 | 119101.66 | 3.63% | 4.00 |
| 2024-12-30 | 191.00 | 189.30 | -7.49 | -3.81% | 184.66 | 191.82 | 62612 | 118186.35 | 3.42% | 8.98 |
| 2024-12-27 | 197.00 | 196.79 | -1.11 | -0.56% | 195.03 | 209.87 | 72089 | 144939.64 | 3.94% | 4.00 |
| 2024-12-26 | 199.30 | 197.90 | -1.40 | -0.70% | 195.12 | 202.00 | 58779 | 116904.82 | 3.21% | 2.00 |
| 2024-12-25 | 192.99 | 199.30 | 5.30 | 2.73% | 192.00 | 200.53 | 69378 | 136332.81 | 3.79% | 10.69 |
| 2024-12-24 | 188.07 | 194.00 | 7.60 | 4.08% | 178.89 | 194.00 | 55227 | 103542.52 | 3.02% | 0.00 |
| 2024-12-23 | 185.00 | 186.40 | -3.01 | -1.59% | 184.50 | 193.99 | 43501 | 82054.45 | 2.38% | 2.14 |
| 2024-12-20 | 182.00 | 189.41 | 6.55 | 3.58% | 181.57 | 192.50 | 51094 | 96234.95 | 2.79% | 10.00 |
| 2024-12-19 | 176.90 | 182.86 | 2.86 | 1.59% | 176.60 | 186.99 | 47185 | 86575.24 | 2.58% | 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。
