| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 68.88 | 70.73 | 2.49 | 3.65% | 68.66 | 71.49 | 46714 | 32846.55 | 1.53% | 0.00 |
| 2025-11-05 | 70.00 | 68.24 | -2.29 | -3.25% | 67.80 | 70.19 | 41477 | 28548.41 | 1.35% | 0.00 |
| 2025-11-04 | 72.30 | 70.53 | -1.77 | -2.45% | 69.86 | 72.30 | 43688 | 30910.39 | 1.43% | 0.00 |
| 2025-11-03 | 72.63 | 72.30 | -0.27 | -0.37% | 68.52 | 72.65 | 49115 | 34670.57 | 1.60% | 0.00 |
| 2025-10-31 | 72.80 | 72.57 | -0.41 | -0.56% | 71.39 | 74.00 | 51560 | 37400.27 | 1.68% | 0.00 |
| 2025-10-30 | 74.50 | 72.98 | -2.20 | -2.93% | 72.97 | 74.98 | 45384 | 33425.78 | 1.48% | 0.00 |
| 2025-10-29 | 75.61 | 75.18 | -0.43 | -0.57% | 72.98 | 76.59 | 62289 | 46274.81 | 2.03% | 0.00 |
| 2025-10-28 | 77.00 | 75.61 | -1.39 | -1.81% | 75.10 | 77.86 | 53573 | 41009.72 | 1.75% | 0.00 |
| 2025-10-27 | 74.86 | 77.00 | 4.20 | 5.77% | 74.29 | 78.60 | 94186 | 72197.65 | 3.08% | 0.00 |
| 2025-10-24 | 71.68 | 72.80 | 1.73 | 2.43% | 71.37 | 75.20 | 82615 | 60934.90 | 2.70% | 0.00 |
| 2025-10-23 | 71.58 | 71.07 | -0.94 | -1.31% | 69.72 | 71.98 | 35666 | 25125.86 | 1.16% | 0.00 |
| 2025-10-22 | 71.79 | 72.01 | -0.23 | -0.32% | 70.92 | 73.33 | 40423 | 29123.72 | 1.32% | 0.00 |
| 2025-10-21 | 72.16 | 72.24 | 0.08 | 0.11% | 71.50 | 73.50 | 60323 | 43674.70 | 1.97% | 0.00 |
| 2025-10-20 | 76.50 | 72.16 | -1.89 | -2.55% | 71.47 | 77.22 | 69068 | 50770.07 | 2.26% | 0.00 |
| 2025-10-17 | 78.60 | 74.05 | -4.86 | -6.16% | 74.05 | 78.91 | 72854 | 55099.43 | 2.38% | 30.00 |
| 2025-10-16 | 79.66 | 78.91 | -1.44 | -1.79% | 78.72 | 83.50 | 76305 | 61887.73 | 2.49% | 3.00 |
| 2025-10-15 | 82.50 | 80.35 | -5.69 | -6.61% | 78.60 | 84.56 | 93693 | 75852.59 | 3.06% | 0.00 |
| 2025-10-14 | 90.60 | 86.04 | -4.53 | -5.00% | 82.68 | 90.60 | 157497 | 135354.56 | 5.14% | 0.00 |
| 2025-10-13 | 78.40 | 90.57 | 10.77 | 13.50% | 78.20 | 91.58 | 161474 | 139740.03 | 5.27% | 0.00 |
| 2025-10-10 | 76.00 | 79.80 | 2.19 | 2.82% | 74.11 | 81.50 | 110385 | 85702.32 | 3.60% | 3.94 |
| 2025-10-09 | 74.20 | 77.61 | 3.33 | 4.48% | 72.00 | 81.28 | 133736 | 104474.02 | 7.55% | 0.00 |
| 2025-09-30 | 73.80 | 74.28 | 1.53 | 2.10% | 71.50 | 76.89 | 87591 | 65516.35 | 4.94% | 0.00 |
| 2025-09-29 | 72.50 | 72.75 | 0.97 | 1.35% | 71.00 | 73.60 | 65925 | 47820.63 | 3.72% | 0.00 |
| 2025-09-26 | 74.50 | 71.78 | -2.92 | -3.91% | 71.67 | 76.11 | 110856 | 81521.59 | 6.26% | 0.00 |
| 2025-09-25 | 71.90 | 74.70 | 2.34 | 3.23% | 69.69 | 77.33 | 153622 | 112207.88 | 8.67% | 6.86 |
| 2025-09-24 | 65.00 | 72.36 | 7.36 | 11.32% | 64.35 | 73.57 | 180617 | 126057.95 | 10.19% | 2.00 |
| 2025-09-23 | 65.55 | 65.00 | 0.07 | 0.11% | 61.00 | 65.90 | 78738 | 50117.59 | 4.44% | 0.00 |
| 2025-09-22 | 64.00 | 64.93 | 0.76 | 1.18% | 63.12 | 65.88 | 62345 | 40340.58 | 3.52% | 0.00 |
| 2025-09-19 | 63.55 | 64.17 | 0.41 | 0.64% | 63.50 | 66.55 | 71457 | 46436.25 | 4.03% | 0.00 |
| 2025-09-18 | 61.70 | 63.76 | 1.86 | 3.00% | 61.63 | 66.51 | 124554 | 80165.19 | 7.03% | 3.00 |
| 2025-09-17 | 59.50 | 61.90 | 0.45 | 0.73% | 59.32 | 63.33 | 88269 | 54708.40 | 4.98% | 0.00 |
| 2025-09-16 | 60.94 | 61.45 | 0.33 | 0.54% | 60.63 | 62.18 | 40727 | 25037.17 | 2.30% | 0.00 |
| 2025-09-15 | 62.59 | 61.12 | -0.21 | -0.34% | 61.12 | 63.18 | 40471 | 25032.79 | 2.28% | 0.00 |
| 2025-09-12 | 61.92 | 61.33 | -0.70 | -1.13% | 61.33 | 63.78 | 49585 | 30939.55 | 2.80% | 0.00 |
| 2025-09-11 | 60.12 | 62.03 | 2.00 | 3.33% | 59.20 | 62.49 | 53220 | 32610.05 | 3.00% | 33.21 |
| 2025-09-10 | 60.30 | 60.03 | -0.10 | -0.17% | 59.50 | 60.99 | 39173 | 23550.15 | 2.21% | 0.00 |
| 2025-09-09 | 61.79 | 60.13 | -2.39 | -3.82% | 59.73 | 62.18 | 44954 | 27330.61 | 2.54% | 0.00 |
| 2025-09-08 | 63.01 | 62.52 | -0.56 | -0.89% | 60.89 | 63.38 | 57257 | 35598.69 | 3.23% | 0.00 |
| 2025-09-05 | 61.71 | 63.08 | 1.29 | 2.09% | 60.53 | 63.55 | 52132 | 32409.42 | 2.94% | 0.00 |
| 2025-09-04 | 67.00 | 61.79 | -5.18 | -7.73% | 59.33 | 67.50 | 79111 | 49967.74 | 4.46% | 0.00 |
| 2025-09-03 | 69.17 | 66.97 | -1.91 | -2.77% | 66.07 | 70.40 | 47698 | 32574.04 | 2.69% | 0.00 |
| 2025-09-02 | 71.51 | 68.88 | -2.60 | -3.64% | 67.70 | 72.49 | 55419 | 38410.87 | 3.13% | 0.00 |
| 2025-09-01 | 71.00 | 71.48 | 1.98 | 2.85% | 69.50 | 72.59 | 62169 | 44112.65 | 3.51% | 0.00 |
| 2025-08-29 | 71.11 | 69.50 | -3.77 | -5.15% | 68.00 | 71.11 | 90461 | 62859.01 | 5.10% | 0.00 |
| 2025-08-28 | 66.01 | 73.27 | 7.77 | 11.86% | 65.81 | 73.32 | 134506 | 94020.48 | 7.59% | 105.87 |
| 2025-08-27 | 68.28 | 65.50 | -3.25 | -4.73% | 65.44 | 70.18 | 79499 | 54371.23 | 4.49% | 2.00 |
| 2025-08-26 | 68.10 | 68.75 | 0.06 | 0.09% | 67.22 | 70.33 | 72439 | 50184.55 | 4.09% | 0.00 |
| 2025-08-25 | 68.00 | 68.69 | 1.55 | 2.31% | 66.38 | 69.88 | 99550 | 68036.00 | 5.62% | 0.00 |
| 2025-08-22 | 61.80 | 67.14 | 5.04 | 8.12% | 61.80 | 67.97 | 108188 | 70365.71 | 6.10% | 0.00 |
| 2025-08-21 | 64.20 | 62.10 | -2.67 | -4.12% | 61.71 | 64.60 | 74118 | 46772.99 | 4.18% | 0.00 |
| 2025-08-20 | 60.49 | 64.77 | 3.99 | 6.56% | 58.91 | 65.49 | 101658 | 62870.96 | 5.74% | 0.00 |
| 2025-08-19 | 61.26 | 60.78 | -0.36 | -0.59% | 59.97 | 61.76 | 45897 | 27915.34 | 2.59% | 0.00 |
| 2025-08-18 | 59.71 | 61.14 | 1.71 | 2.88% | 58.89 | 62.45 | 82344 | 50150.42 | 4.65% | 0.00 |
| 2025-08-15 | 58.61 | 59.43 | 0.80 | 1.36% | 58.10 | 59.78 | 38616 | 22850.50 | 2.18% | 0.00 |
| 2025-08-14 | 60.60 | 58.63 | -1.56 | -2.59% | 58.41 | 61.45 | 51497 | 30670.27 | 2.91% | 0.00 |
| 2025-08-13 | 60.14 | 60.19 | 0.05 | 0.08% | 59.71 | 61.50 | 45666 | 27673.85 | 2.58% | 0.00 |
| 2025-08-12 | 60.26 | 60.14 | -0.14 | -0.23% | 59.83 | 61.88 | 40299 | 24363.61 | 2.27% | 0.00 |
| 2025-08-11 | 59.60 | 60.28 | 0.53 | 0.89% | 59.20 | 61.35 | 39508 | 23834.73 | 2.23% | 0.00 |
| 2025-08-08 | 60.30 | 59.75 | -0.68 | -1.13% | 59.00 | 60.96 | 43607 | 26057.09 | 2.46% | 0.00 |
| 2025-08-07 | 61.38 | 60.43 | -0.85 | -1.39% | 59.83 | 62.49 | 61113 | 37467.72 | 3.45% | 0.00 |
| 2025-08-06 | 61.89 | 61.28 | -0.63 | -1.02% | 60.88 | 62.80 | 45964 | 28369.95 | 2.59% | 0.00 |
| 2025-08-05 | 62.74 | 61.91 | -0.58 | -0.93% | 60.40 | 62.99 | 54102 | 33131.40 | 3.05% | 0.00 |
| 2025-08-04 | 56.55 | 62.49 | 5.51 | 9.67% | 56.23 | 63.08 | 113610 | 68317.96 | 6.41% | 0.00 |
| 2025-08-01 | 57.75 | 56.98 | -1.11 | -1.91% | 56.68 | 58.79 | 42900 | 24603.77 | 2.42% | 0.00 |
| 2025-07-31 | 55.11 | 58.09 | 3.05 | 5.54% | 55.06 | 61.00 | 115052 | 67437.37 | 6.49% | 0.00 |
| 2025-07-30 | 56.20 | 55.04 | -1.21 | -2.15% | 54.59 | 56.68 | 36322 | 20157.78 | 2.05% | 0.00 |
| 2025-07-29 | 55.60 | 56.25 | 0.65 | 1.17% | 55.27 | 57.19 | 50707 | 28487.67 | 2.86% | 0.00 |
| 2025-07-28 | 56.42 | 55.60 | -0.90 | -1.59% | 55.39 | 56.56 | 34928 | 19498.47 | 1.97% | 6.00 |
| 2025-07-25 | 54.66 | 56.50 | 1.79 | 3.27% | 54.20 | 56.85 | 77158 | 42949.24 | 4.35% | 0.00 |
| 2025-07-24 | 52.99 | 54.71 | 1.72 | 3.25% | 52.71 | 54.98 | 55274 | 29994.96 | 3.12% | 0.00 |
| 2025-07-23 | 51.61 | 52.99 | 1.14 | 2.20% | 51.18 | 53.38 | 53035 | 27918.92 | 2.99% | 0.00 |
| 2025-07-22 | 51.68 | 51.85 | -0.10 | -0.19% | 51.68 | 52.60 | 25441 | 13227.72 | 1.44% | 0.00 |
| 2025-07-21 | 52.70 | 51.95 | -0.65 | -1.24% | 51.82 | 52.70 | 23772 | 12389.32 | 1.34% | 0.00 |
| 2025-07-18 | 52.05 | 52.60 | 0.62 | 1.19% | 51.75 | 52.76 | 30207 | 15790.44 | 1.70% | 0.00 |
| 2025-07-17 | 51.40 | 51.98 | 0.62 | 1.21% | 51.16 | 52.00 | 24103 | 12443.50 | 1.36% | 0.00 |
| 2025-07-16 | 51.95 | 51.51 | 0.00 | 0.00% | 51.40 | 52.13 | 16163 | 8360.90 | 0.91% | 0.00 |
| 2025-07-15 | 52.06 | 51.51 | -0.50 | -0.96% | 51.40 | 52.45 | 16159 | 8359.04 | 0.91% | 0.00 |
| 2025-07-14 | 52.64 | 52.01 | -0.63 | -1.20% | 52.01 | 52.73 | 16766 | 8750.04 | 0.95% | 0.00 |
| 2025-07-11 | 52.00 | 52.64 | 0.64 | 1.23% | 51.71 | 52.85 | 22674 | 11919.38 | 1.28% | 0.00 |
| 2025-07-10 | 52.48 | 52.00 | -0.12 | -0.23% | 51.60 | 52.48 | 14705 | 7642.86 | 0.83% | 0.00 |
富创精密(688409)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。
