| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 26.53 | 26.43 | -0.05 | -0.19% | 26.19 | 27.03 | 13552 | 3593.61 | 0.95% | 0.00 |
| 2026-03-25 | 26.21 | 26.48 | 0.24 | 0.91% | 26.17 | 27.10 | 18541 | 4946.61 | 1.29% | 0.00 |
| 2026-03-24 | 25.28 | 26.24 | 1.12 | 4.46% | 25.16 | 26.33 | 28272 | 7270.23 | 1.97% | 0.00 |
| 2026-03-23 | 26.53 | 25.12 | -1.68 | -6.27% | 24.48 | 26.53 | 32877 | 8471.58 | 2.30% | 0.00 |
| 2026-03-20 | 27.67 | 26.80 | -0.60 | -2.19% | 26.76 | 27.68 | 20460 | 5551.68 | 1.43% | 0.00 |
| 2026-03-19 | 28.37 | 27.40 | -1.26 | -4.40% | 27.20 | 28.65 | 23964 | 6651.75 | 1.67% | 0.00 |
| 2026-03-18 | 28.24 | 28.66 | 0.42 | 1.49% | 28.02 | 28.85 | 18953 | 5394.15 | 1.32% | 0.00 |
| 2026-03-17 | 28.65 | 28.24 | -0.28 | -0.98% | 28.22 | 29.45 | 24867 | 7168.07 | 1.74% | 0.00 |
| 2026-03-16 | 28.98 | 28.52 | -0.05 | -0.18% | 27.81 | 28.98 | 24883 | 7024.92 | 1.74% | 0.00 |
| 2026-03-13 | 28.44 | 28.57 | 0.13 | 0.46% | 28.03 | 29.45 | 23911 | 6904.09 | 1.67% | 0.00 |
| 2026-03-12 | 29.00 | 28.44 | -0.76 | -2.60% | 28.01 | 29.30 | 37187 | 10599.74 | 2.60% | 0.00 |
| 2026-03-11 | 29.90 | 29.20 | -0.78 | -2.60% | 29.01 | 30.24 | 32543 | 9583.14 | 2.27% | 0.00 |
| 2026-03-10 | 28.47 | 29.98 | 0.93 | 3.20% | 28.47 | 30.38 | 35093 | 10493.86 | 2.45% | 0.00 |
| 2026-03-09 | 30.24 | 29.05 | -2.08 | -6.68% | 27.98 | 31.12 | 67540 | 19419.68 | 4.72% | 0.00 |
| 2026-03-06 | 31.41 | 31.13 | -0.13 | -0.42% | 31.02 | 31.97 | 23661 | 7440.12 | 1.65% | 0.00 |
| 2026-03-05 | 31.96 | 31.26 | -0.03 | -0.10% | 31.01 | 32.33 | 25394 | 7983.34 | 1.77% | 0.00 |
| 2026-03-04 | 31.31 | 31.29 | -0.11 | -0.35% | 31.08 | 32.39 | 27419 | 8691.04 | 1.91% | 0.00 |
| 2026-03-03 | 33.14 | 31.40 | -1.50 | -4.56% | 31.26 | 33.20 | 45756 | 14605.44 | 3.19% | 0.00 |
| 2026-03-02 | 33.00 | 32.90 | -1.42 | -4.14% | 32.61 | 34.39 | 67833 | 22506.83 | 4.74% | 0.00 |
| 2026-02-27 | 33.75 | 34.32 | 0.47 | 1.39% | 33.45 | 34.50 | 43190 | 14627.68 | 3.02% | 0.00 |
| 2026-02-26 | 34.10 | 33.85 | 0.36 | 1.07% | 33.03 | 34.50 | 51351 | 17275.54 | 3.58% | 0.00 |
| 2026-02-25 | 31.00 | 33.49 | 2.93 | 9.59% | 30.50 | 34.55 | 69610 | 22810.29 | 4.86% | 0.00 |
| 2026-02-24 | 32.00 | 30.56 | -1.42 | -4.44% | 30.30 | 32.58 | 48320 | 14933.12 | 3.37% | 0.00 |
| 2026-02-13 | 31.36 | 31.98 | 0.76 | 2.43% | 30.25 | 32.47 | 51623 | 16360.67 | 3.60% | 0.00 |
| 2026-02-12 | 31.24 | 31.22 | -0.01 | -0.03% | 30.50 | 31.62 | 47654 | 14789.30 | 3.32% | 0.00 |
| 2026-02-11 | 32.02 | 31.23 | -1.36 | -4.17% | 31.16 | 33.37 | 64375 | 20502.57 | 4.49% | 0.00 |
| 2026-02-10 | 32.88 | 32.59 | -0.13 | -0.40% | 32.01 | 34.69 | 66671 | 22106.57 | 4.65% | 0.00 |
| 2026-02-09 | 32.10 | 32.72 | 0.38 | 1.18% | 32.00 | 33.30 | 52403 | 17114.31 | 3.65% | 0.00 |
| 2026-02-06 | 32.06 | 32.34 | 0.55 | 1.73% | 31.00 | 32.68 | 67848 | 21667.09 | 5.14% | 0.00 |
| 2026-02-05 | 31.09 | 31.79 | 0.09 | 0.28% | 30.39 | 32.28 | 72952 | 22923.85 | 5.53% | 0.00 |
| 2026-02-04 | 30.06 | 31.70 | 2.44 | 8.34% | 30.06 | 33.00 | 117683 | 37267.52 | 8.92% | 0.00 |
| 2026-02-03 | 29.27 | 29.26 | 0.84 | 2.96% | 28.26 | 30.18 | 94494 | 27685.67 | 7.16% | 0.00 |
| 2026-02-02 | 25.15 | 28.42 | 1.00 | 3.65% | 25.15 | 30.10 | 136824 | 39483.06 | 10.37% | 0.00 |
| 2026-01-30 | 23.75 | 27.42 | 3.39 | 14.11% | 23.50 | 27.67 | 135054 | 35047.81 | 10.24% | 0.00 |
| 2026-01-29 | 24.98 | 24.03 | -0.85 | -3.42% | 24.00 | 25.29 | 55789 | 13626.77 | 4.23% | 0.00 |
| 2026-01-28 | 25.49 | 24.88 | -0.90 | -3.49% | 24.81 | 25.76 | 43487 | 10953.30 | 3.30% | 0.00 |
| 2026-01-27 | 27.00 | 25.78 | -1.32 | -4.87% | 25.49 | 27.00 | 66139 | 17143.84 | 5.01% | 0.00 |
| 2026-01-26 | 27.28 | 27.10 | -0.20 | -0.73% | 26.68 | 27.86 | 58119 | 15816.96 | 4.86% | 0.00 |
| 2026-01-23 | 27.53 | 27.30 | -0.20 | -0.73% | 26.92 | 28.08 | 47613 | 13051.74 | 3.98% | 0.00 |
| 2026-01-22 | 27.82 | 27.50 | -0.70 | -2.48% | 27.36 | 28.98 | 38441 | 10791.30 | 3.22% | 0.00 |
| 2026-01-21 | 26.80 | 28.20 | 1.20 | 4.44% | 26.59 | 28.33 | 39655 | 10998.99 | 3.32% | 0.00 |
| 2026-01-20 | 26.49 | 27.00 | 0.66 | 2.51% | 26.19 | 27.90 | 52848 | 14156.86 | 4.42% | 0.00 |
| 2026-01-19 | 26.00 | 26.34 | -0.39 | -1.46% | 25.87 | 26.91 | 45535 | 12048.32 | 3.81% | 0.00 |
| 2026-01-16 | 28.30 | 26.73 | -1.45 | -5.15% | 26.65 | 28.30 | 45602 | 12303.29 | 3.82% | 0.00 |
| 2026-01-15 | 28.07 | 28.18 | -0.17 | -0.60% | 27.50 | 28.58 | 31896 | 8912.00 | 2.67% | 0.00 |
| 2026-01-14 | 29.03 | 28.35 | -1.05 | -3.57% | 28.12 | 29.47 | 54419 | 15610.59 | 4.55% | 0.00 |
| 2026-01-13 | 28.81 | 29.40 | 0.57 | 1.98% | 28.04 | 30.44 | 62709 | 18408.13 | 5.25% | 0.00 |
| 2026-01-12 | 27.18 | 28.83 | 1.68 | 6.19% | 27.01 | 29.65 | 50260 | 14335.02 | 4.21% | 0.00 |
| 2026-01-09 | 28.00 | 27.15 | -0.76 | -2.72% | 26.51 | 28.01 | 42084 | 11395.68 | 3.52% | 0.00 |
| 2026-01-08 | 27.62 | 27.91 | 0.02 | 0.07% | 27.28 | 28.80 | 29571 | 8323.76 | 2.47% | 0.00 |
| 2026-01-07 | 25.88 | 27.89 | 2.00 | 7.72% | 25.80 | 28.43 | 50967 | 13950.32 | 4.27% | 0.00 |
| 2026-01-06 | 26.12 | 25.89 | -0.23 | -0.88% | 25.73 | 26.66 | 18134 | 4724.34 | 1.52% | 0.00 |
| 2026-01-05 | 26.00 | 26.12 | 0.39 | 1.52% | 25.90 | 26.56 | 22725 | 5960.29 | 1.90% | 3.00 |
| 2025-12-31 | 26.00 | 25.73 | -0.42 | -1.61% | 25.18 | 26.26 | 31782 | 8112.06 | 2.66% | 0.00 |
| 2025-12-30 | 26.79 | 26.15 | -0.90 | -3.33% | 25.92 | 27.48 | 40181 | 10569.29 | 3.36% | 0.00 |
| 2025-12-29 | 25.22 | 27.05 | 1.76 | 6.96% | 25.05 | 27.28 | 53170 | 14195.64 | 4.45% | 0.00 |
| 2025-12-26 | 25.90 | 25.29 | -0.51 | -1.98% | 24.94 | 26.38 | 39060 | 9987.12 | 3.27% | 0.00 |
| 2025-12-25 | 24.97 | 25.80 | 0.63 | 2.50% | 24.62 | 26.40 | 43000 | 11012.16 | 3.60% | 0.00 |
| 2025-12-24 | 23.16 | 25.17 | 2.02 | 8.73% | 23.16 | 25.91 | 66448 | 16469.17 | 5.56% | 0.00 |
| 2025-12-23 | 22.61 | 23.15 | 0.35 | 1.54% | 22.51 | 23.35 | 13339 | 3057.04 | 1.12% | 0.00 |
| 2025-12-22 | 22.38 | 22.80 | 0.64 | 2.89% | 22.16 | 23.19 | 15868 | 3612.77 | 1.33% | 0.00 |
| 2025-12-19 | 22.00 | 22.16 | 0.11 | 0.50% | 21.90 | 22.27 | 9150 | 2028.29 | 0.77% | 0.00 |
| 2025-12-18 | 22.08 | 22.05 | -0.12 | -0.54% | 21.98 | 22.39 | 10577 | 2337.84 | 0.89% | 0.00 |
| 2025-12-17 | 21.88 | 22.17 | 0.10 | 0.45% | 21.70 | 22.48 | 12562 | 2778.99 | 1.05% | 0.00 |
| 2025-12-16 | 22.01 | 22.07 | -0.10 | -0.45% | 21.81 | 22.26 | 11195 | 2462.99 | 0.94% | 0.00 |
| 2025-12-15 | 22.02 | 22.17 | 0.15 | 0.68% | 21.82 | 22.35 | 9995 | 2211.77 | 0.84% | 0.00 |
| 2025-12-12 | 21.81 | 22.02 | -0.01 | -0.05% | 21.81 | 22.41 | 11835 | 2610.77 | 0.99% | 0.00 |
| 2025-12-11 | 22.90 | 22.03 | -0.53 | -2.35% | 21.97 | 22.90 | 13499 | 2997.82 | 1.13% | 0.00 |
| 2025-12-10 | 22.98 | 22.56 | -0.26 | -1.14% | 22.39 | 22.98 | 9899 | 2230.78 | 0.83% | 0.00 |
| 2025-12-09 | 22.62 | 22.82 | -0.13 | -0.57% | 22.62 | 22.99 | 11578 | 2644.59 | 0.97% | 0.00 |
| 2025-12-08 | 22.28 | 22.95 | 0.70 | 3.15% | 22.25 | 23.20 | 24114 | 5498.24 | 2.02% | 0.00 |
| 2025-12-05 | 22.98 | 22.25 | -0.33 | -1.46% | 21.93 | 22.98 | 19407 | 4304.59 | 1.62% | 0.00 |
| 2025-12-04 | 23.40 | 22.58 | -0.92 | -3.91% | 22.52 | 23.73 | 26704 | 6096.84 | 2.23% | 0.00 |
| 2025-12-03 | 21.86 | 23.50 | 1.72 | 7.90% | 21.67 | 23.68 | 61759 | 14356.51 | 5.17% | 0.00 |
| 2025-12-02 | 21.95 | 21.78 | 0.17 | 0.79% | 21.27 | 22.00 | 12522 | 2715.36 | 1.05% | 0.00 |
| 2025-12-01 | 21.91 | 21.61 | -0.13 | -0.60% | 21.54 | 22.10 | 10101 | 2190.58 | 0.85% | 0.00 |
| 2025-11-28 | 21.27 | 21.74 | 0.67 | 3.18% | 20.95 | 21.88 | 18117 | 3911.24 | 1.52% | 0.00 |
| 2025-11-27 | 21.07 | 21.07 | -0.21 | -0.99% | 21.01 | 21.46 | 12316 | 2609.93 | 1.01% | 0.00 |
| 2025-11-26 | 21.19 | 21.28 | -0.07 | -0.33% | 21.00 | 21.70 | 10994 | 2336.58 | 0.90% | 0.00 |
| 2025-11-25 | 20.96 | 21.35 | 0.63 | 3.04% | 20.93 | 21.66 | 12330 | 2636.84 | 1.01% | 0.00 |
富淼科技(688350)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。
