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