| 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 | 135.88 | 133.50 | -2.47 | -1.82% | 131.01 | 136.68 | 33488 | 44782.64 | 1.31% | 0.00 |
| 2026-02-03 | 133.99 | 135.97 | 3.65 | 2.76% | 132.70 | 136.00 | 23740 | 31967.89 | 0.93% | 2.00 |
| 2026-02-02 | 133.99 | 132.32 | -2.36 | -1.75% | 132.00 | 137.90 | 24437 | 33028.88 | 0.95% | 0.00 |
| 2026-01-30 | 138.01 | 134.68 | -4.37 | -3.14% | 134.40 | 138.96 | 27034 | 36680.52 | 1.06% | 0.00 |
| 2026-01-29 | 138.00 | 139.05 | 0.17 | 0.12% | 135.34 | 141.00 | 36847 | 51174.31 | 1.44% | 0.00 |
| 2026-01-28 | 139.05 | 138.88 | -1.11 | -0.79% | 138.05 | 140.68 | 21875 | 30448.23 | 0.85% | 0.00 |
| 2026-01-27 | 141.26 | 139.99 | -1.85 | -1.30% | 135.31 | 141.83 | 40132 | 55333.49 | 1.57% | 0.00 |
| 2026-01-26 | 143.70 | 141.84 | -2.55 | -1.77% | 141.80 | 146.77 | 37611 | 54141.73 | 1.47% | 2.00 |
| 2026-01-23 | 142.58 | 144.39 | 1.36 | 0.95% | 142.58 | 146.88 | 32565 | 47131.04 | 1.27% | 10.00 |
| 2026-01-22 | 145.00 | 143.03 | -1.74 | -1.20% | 142.50 | 147.00 | 28788 | 41598.79 | 1.12% | 0.00 |
| 2026-01-21 | 144.49 | 144.77 | 0.37 | 0.26% | 143.10 | 146.50 | 24728 | 35841.09 | 0.97% | 0.00 |
| 2026-01-20 | 146.50 | 144.40 | -1.40 | -0.96% | 142.65 | 146.98 | 23454 | 33930.29 | 0.92% | 0.00 |
| 2026-01-19 | 149.82 | 145.80 | -5.11 | -3.39% | 145.20 | 150.81 | 35401 | 52066.35 | 1.38% | 0.00 |
| 2026-01-16 | 149.93 | 150.91 | 2.07 | 1.39% | 149.58 | 154.97 | 39280 | 59640.15 | 1.53% | 0.00 |
| 2026-01-15 | 150.50 | 148.84 | -2.35 | -1.55% | 146.60 | 152.87 | 45352 | 67519.78 | 1.77% | 0.00 |
| 2026-01-14 | 151.30 | 151.19 | 0.17 | 0.11% | 150.10 | 163.63 | 97422 | 152628.48 | 3.80% | 0.00 |
| 2026-01-13 | 157.00 | 151.02 | -7.09 | -4.48% | 150.27 | 159.75 | 64523 | 99687.06 | 2.52% | 0.00 |
| 2026-01-12 | 144.50 | 158.11 | 13.29 | 9.18% | 144.08 | 159.85 | 107579 | 164339.05 | 4.20% | 0.00 |
| 2026-01-09 | 141.60 | 144.82 | 2.79 | 1.96% | 141.25 | 147.38 | 53680 | 77593.69 | 2.10% | 0.00 |
| 2026-01-08 | 143.12 | 142.03 | -3.37 | -2.32% | 141.18 | 144.47 | 49911 | 70938.24 | 1.95% | 0.00 |
| 2026-01-07 | 146.01 | 145.40 | -3.03 | -2.04% | 144.00 | 148.58 | 52265 | 76434.98 | 2.04% | 4.00 |
| 2026-01-06 | 136.30 | 148.43 | 11.69 | 8.55% | 136.00 | 151.30 | 116429 | 168111.41 | 4.55% | 0.00 |
| 2026-01-05 | 132.33 | 136.74 | 4.42 | 3.34% | 131.69 | 137.00 | 45656 | 61614.89 | 1.78% | 2.00 |
| 2025-12-31 | 133.60 | 132.32 | -1.91 | -1.42% | 132.08 | 135.65 | 26668 | 35636.43 | 1.04% | 0.00 |
| 2025-12-30 | 133.21 | 134.23 | 0.58 | 0.43% | 133.12 | 135.65 | 25040 | 33585.21 | 0.98% | 0.00 |
| 2025-12-29 | 134.00 | 133.65 | -0.84 | -0.62% | 133.12 | 135.48 | 21059 | 28285.31 | 0.82% | 0.00 |
| 2025-12-26 | 133.52 | 134.49 | 0.46 | 0.34% | 133.01 | 137.88 | 42200 | 57322.94 | 1.65% | 0.00 |
| 2025-12-25 | 131.50 | 134.03 | 2.53 | 1.92% | 131.50 | 134.58 | 30753 | 41018.85 | 1.20% | 0.00 |
| 2025-12-24 | 128.01 | 131.50 | 3.08 | 2.40% | 128.00 | 131.87 | 31186 | 40709.62 | 1.22% | 2.00 |
| 2025-12-23 | 129.47 | 128.42 | -0.98 | -0.76% | 128.02 | 130.50 | 20047 | 25857.02 | 0.78% | 0.00 |
| 2025-12-22 | 128.01 | 129.40 | 0.84 | 0.65% | 128.01 | 130.18 | 21328 | 27579.24 | 0.83% | 2.00 |
| 2025-12-19 | 128.75 | 128.56 | 0.35 | 0.27% | 127.91 | 131.33 | 26719 | 34635.57 | 1.04% | 0.00 |
| 2025-12-18 | 131.00 | 128.21 | -3.71 | -2.81% | 128.10 | 131.58 | 28082 | 36440.03 | 1.10% | 0.00 |
| 2025-12-17 | 126.79 | 131.92 | 4.58 | 3.60% | 125.98 | 134.35 | 45998 | 59906.47 | 1.80% | 2.00 |
| 2025-12-16 | 127.92 | 127.34 | -0.71 | -0.55% | 126.50 | 129.46 | 28501 | 36469.77 | 1.11% | 0.00 |
| 2025-12-15 | 128.51 | 128.05 | -1.97 | -1.52% | 127.88 | 131.38 | 23931 | 30950.64 | 0.93% | 0.00 |
| 2025-12-12 | 129.49 | 130.02 | 1.42 | 1.10% | 127.50 | 131.40 | 27153 | 35203.90 | 1.06% | 0.00 |
| 2025-12-11 | 133.00 | 128.60 | -4.25 | -3.20% | 128.49 | 133.50 | 25341 | 33123.94 | 0.99% | 4.00 |
| 2025-12-10 | 133.22 | 132.85 | -0.18 | -0.14% | 131.07 | 133.92 | 26166 | 34651.12 | 1.02% | 0.00 |
| 2025-12-09 | 134.18 | 133.03 | -2.94 | -2.16% | 132.41 | 135.99 | 29746 | 39858.60 | 1.16% | 0.00 |
| 2025-12-08 | 136.49 | 135.97 | 2.45 | 1.83% | 133.93 | 137.90 | 57135 | 77995.56 | 2.23% | 0.00 |
| 2025-12-05 | 126.68 | 133.52 | 6.70 | 5.28% | 125.68 | 137.51 | 71456 | 95148.10 | 2.79% | 0.00 |
| 2025-12-04 | 125.01 | 126.82 | 1.83 | 1.46% | 123.12 | 127.50 | 21279 | 26812.24 | 0.83% | 0.00 |
| 2025-12-03 | 126.92 | 124.99 | -1.95 | -1.54% | 124.43 | 128.88 | 15182 | 19089.35 | 0.59% | 0.00 |
| 2025-12-02 | 128.33 | 126.94 | -1.34 | -1.04% | 126.41 | 129.00 | 16432 | 20885.45 | 0.64% | 0.00 |
| 2025-12-01 | 130.14 | 128.28 | -1.83 | -1.41% | 128.21 | 131.20 | 32647 | 42226.22 | 1.27% | 0.00 |
| 2025-11-28 | 128.72 | 130.11 | 1.33 | 1.03% | 128.19 | 130.50 | 16589 | 21516.63 | 0.65% | 0.00 |
| 2025-11-27 | 130.17 | 128.78 | -1.72 | -1.32% | 128.54 | 131.50 | 21792 | 28322.69 | 0.85% | 0.00 |
| 2025-11-26 | 129.02 | 130.50 | 0.80 | 0.62% | 128.88 | 132.20 | 25514 | 33424.29 | 1.00% | 0.00 |
| 2025-11-25 | 128.59 | 129.70 | 1.02 | 0.79% | 128.55 | 132.71 | 30408 | 39779.65 | 1.19% | 0.00 |
| 2025-11-24 | 124.96 | 128.68 | 3.70 | 2.96% | 124.30 | 129.88 | 28478 | 36304.33 | 1.11% | 0.00 |
| 2025-11-21 | 124.08 | 124.98 | -1.80 | -1.42% | 124.08 | 128.31 | 29529 | 37200.77 | 1.15% | 0.00 |
| 2025-11-20 | 133.70 | 126.78 | -1.82 | -1.42% | 126.38 | 133.98 | 27169 | 35093.08 | 1.06% | 0.00 |
| 2025-11-19 | 129.04 | 128.60 | -0.90 | -0.69% | 127.87 | 130.80 | 16372 | 21142.19 | 0.64% | 0.00 |
| 2025-11-18 | 129.66 | 129.50 | -0.40 | -0.31% | 128.71 | 131.44 | 21166 | 27585.89 | 0.83% | 0.00 |
| 2025-11-17 | 128.16 | 129.90 | 1.90 | 1.48% | 127.17 | 130.00 | 17825 | 23025.92 | 0.70% | 0.00 |
| 2025-11-14 | 130.00 | 128.00 | -3.68 | -2.79% | 128.00 | 132.75 | 20179 | 26271.30 | 0.79% | 0.00 |
| 2025-11-13 | 128.97 | 131.68 | 3.09 | 2.40% | 128.04 | 131.85 | 26713 | 34890.64 | 1.04% | 0.00 |
| 2025-11-12 | 130.06 | 128.59 | -2.47 | -1.88% | 127.60 | 132.39 | 35207 | 45709.86 | 1.37% | 0.00 |
| 2025-11-11 | 137.99 | 131.06 | -5.84 | -4.27% | 130.50 | 137.99 | 40285 | 53665.87 | 1.57% | 0.00 |
| 2025-11-10 | 135.75 | 136.90 | 1.26 | 0.93% | 135.70 | 139.00 | 23774 | 32585.56 | 0.93% | 0.00 |
| 2025-11-07 | 137.40 | 135.64 | -3.08 | -2.22% | 134.78 | 137.86 | 26230 | 35742.26 | 1.02% | 2.00 |
| 2025-11-06 | 137.40 | 138.72 | 1.56 | 1.14% | 137.40 | 141.00 | 25157 | 35013.33 | 0.98% | 0.00 |
| 2025-11-05 | 138.00 | 137.16 | -1.62 | -1.17% | 136.66 | 139.45 | 21287 | 29355.02 | 0.83% | 0.00 |
| 2025-11-04 | 142.05 | 138.78 | -3.94 | -2.76% | 137.25 | 142.05 | 28966 | 40262.24 | 1.13% | 0.00 |
| 2025-11-03 | 142.50 | 142.72 | -0.78 | -0.54% | 138.95 | 143.44 | 30458 | 42942.01 | 1.19% | 0.00 |
| 2025-10-31 | 146.50 | 143.50 | -1.52 | -1.05% | 143.33 | 147.35 | 31500 | 45700.29 | 1.23% | 4.50 |
| 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 |
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。
