| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 89.75 | 88.70 | -2.90 | -3.17% | 88.70 | 91.66 | 50327 | 45328.64 | 1.64% | 0.00 |
| 2026-02-05 | 89.08 | 91.60 | -2.06 | -2.20% | 87.26 | 93.25 | 74721 | 67563.85 | 2.44% | 0.00 |
| 2026-02-04 | 94.10 | 93.66 | -1.62 | -1.70% | 91.50 | 94.77 | 54821 | 51062.57 | 1.79% | 0.00 |
| 2026-02-03 | 99.11 | 95.28 | -1.22 | -1.26% | 94.00 | 100.00 | 76121 | 73020.72 | 2.49% | 0.00 |
| 2026-02-02 | 104.67 | 96.50 | -9.07 | -8.59% | 96.50 | 105.00 | 70920 | 71187.30 | 2.32% | 0.00 |
| 2026-01-30 | 100.00 | 105.57 | 2.56 | 2.49% | 100.00 | 106.92 | 66204 | 68770.78 | 2.16% | 0.00 |
| 2026-01-29 | 95.88 | 103.01 | 4.02 | 4.06% | 95.88 | 108.21 | 112852 | 116264.48 | 3.69% | 0.00 |
| 2026-01-28 | 96.63 | 98.99 | 3.00 | 3.13% | 92.98 | 99.00 | 79703 | 76527.59 | 2.60% | 4.00 |
| 2026-01-27 | 92.30 | 95.99 | 3.94 | 4.28% | 91.56 | 99.87 | 80559 | 77557.77 | 2.63% | 0.00 |
| 2026-01-26 | 93.02 | 92.05 | -3.56 | -3.72% | 91.00 | 94.41 | 60167 | 55712.76 | 1.96% | 0.00 |
| 2026-01-23 | 92.09 | 95.61 | 2.62 | 2.82% | 88.80 | 96.90 | 107653 | 99258.22 | 3.52% | 0.00 |
| 2026-01-22 | 96.53 | 92.99 | -3.32 | -3.45% | 90.01 | 97.50 | 92247 | 85593.05 | 3.01% | 0.00 |
| 2026-01-21 | 92.19 | 96.31 | 0.76 | 0.80% | 92.19 | 97.25 | 96577 | 92290.33 | 3.15% | 0.00 |
| 2026-01-20 | 91.00 | 95.55 | 3.15 | 3.41% | 91.00 | 98.26 | 120086 | 114743.31 | 3.92% | 0.31 |
| 2026-01-19 | 90.12 | 92.40 | 3.06 | 3.43% | 88.50 | 95.37 | 142453 | 131581.92 | 4.65% | 0.00 |
| 2026-01-16 | 84.70 | 89.34 | 7.67 | 9.39% | 83.20 | 90.88 | 176194 | 153294.16 | 5.75% | 0.00 |
| 2026-01-15 | 78.10 | 81.67 | 4.07 | 5.24% | 76.48 | 81.84 | 93943 | 74531.31 | 3.07% | 0.00 |
| 2026-01-14 | 77.31 | 77.60 | 1.40 | 1.84% | 75.86 | 79.68 | 73928 | 57447.56 | 2.41% | 0.00 |
| 2026-01-13 | 80.60 | 76.20 | -4.36 | -5.41% | 75.96 | 82.30 | 89234 | 69855.97 | 2.91% | 2.00 |
| 2026-01-12 | 80.65 | 80.56 | -0.24 | -0.30% | 79.60 | 82.50 | 84913 | 68437.09 | 2.77% | 2.00 |
| 2026-01-09 | 80.14 | 80.80 | -0.10 | -0.12% | 78.50 | 81.86 | 106395 | 85246.83 | 3.47% | 0.00 |
| 2026-01-08 | 79.00 | 80.90 | 1.17 | 1.47% | 78.99 | 82.50 | 113834 | 91945.87 | 3.72% | 0.00 |
| 2026-01-07 | 76.14 | 79.73 | 4.20 | 5.56% | 74.01 | 82.94 | 177582 | 139626.75 | 5.80% | 0.00 |
| 2026-01-06 | 69.59 | 75.53 | 6.02 | 8.66% | 69.22 | 77.88 | 159791 | 118095.62 | 5.22% | 4.80 |
| 2026-01-05 | 68.10 | 69.51 | 2.11 | 3.13% | 68.10 | 69.97 | 56102 | 38874.61 | 1.83% | 0.00 |
| 2025-12-31 | 68.10 | 67.40 | -0.43 | -0.63% | 66.30 | 69.57 | 54816 | 37216.96 | 1.79% | 0.00 |
| 2025-12-30 | 67.86 | 67.83 | -0.17 | -0.25% | 67.41 | 69.20 | 47539 | 32431.93 | 1.55% | 0.00 |
| 2025-12-29 | 68.76 | 68.00 | -0.76 | -1.11% | 67.68 | 69.88 | 52770 | 36202.11 | 1.72% | 0.00 |
| 2025-12-26 | 69.63 | 68.76 | -0.87 | -1.25% | 68.42 | 71.40 | 57354 | 39938.70 | 1.87% | 0.00 |
| 2025-12-25 | 70.52 | 69.63 | -0.89 | -1.26% | 67.77 | 70.79 | 72155 | 49902.66 | 2.36% | 0.00 |
| 2025-12-24 | 71.93 | 70.52 | -0.94 | -1.32% | 69.80 | 71.93 | 53056 | 37448.14 | 1.73% | 0.00 |
| 2025-12-23 | 71.10 | 71.46 | 0.75 | 1.06% | 70.19 | 73.73 | 76470 | 55257.10 | 2.50% | 0.00 |
| 2025-12-22 | 70.66 | 70.71 | 0.11 | 0.16% | 69.95 | 72.50 | 63215 | 45024.03 | 2.06% | 0.00 |
| 2025-12-19 | 70.25 | 70.60 | -0.65 | -0.91% | 69.78 | 72.00 | 37671 | 26687.47 | 1.23% | 0.00 |
| 2025-12-18 | 73.00 | 71.25 | -0.21 | -0.29% | 70.60 | 74.00 | 63057 | 45619.20 | 2.06% | 0.00 |
| 2025-12-17 | 72.49 | 71.46 | -1.32 | -1.81% | 69.70 | 72.50 | 48758 | 34712.62 | 1.59% | 0.00 |
| 2025-12-16 | 71.77 | 72.78 | 0.58 | 0.80% | 68.31 | 74.00 | 60880 | 43167.28 | 1.99% | 0.00 |
| 2025-12-15 | 70.11 | 72.20 | 1.83 | 2.60% | 68.36 | 73.00 | 60451 | 42880.95 | 1.97% | 2.00 |
| 2025-12-12 | 71.27 | 70.37 | -0.52 | -0.73% | 68.02 | 71.28 | 59420 | 41289.49 | 1.94% | 0.01 |
| 2025-12-11 | 72.03 | 70.89 | -1.16 | -1.61% | 70.84 | 74.00 | 57598 | 41550.07 | 1.88% | 0.00 |
| 2025-12-10 | 68.49 | 72.05 | 3.50 | 5.11% | 68.01 | 72.10 | 53907 | 37695.02 | 1.76% | 7.00 |
| 2025-12-09 | 67.24 | 68.55 | 1.03 | 1.53% | 66.70 | 69.61 | 38600 | 26336.56 | 1.26% | 0.00 |
| 2025-12-08 | 65.98 | 67.52 | 1.29 | 1.95% | 65.61 | 68.50 | 34945 | 23547.14 | 1.14% | 0.00 |
| 2025-12-05 | 66.00 | 66.23 | 1.03 | 1.58% | 63.70 | 66.38 | 29050 | 18949.31 | 0.95% | 0.00 |
| 2025-12-04 | 65.00 | 65.20 | 0.02 | 0.03% | 63.13 | 66.36 | 36500 | 23628.01 | 1.19% | 0.00 |
| 2025-12-03 | 64.00 | 65.18 | 1.18 | 1.84% | 63.36 | 65.18 | 29786 | 19137.58 | 0.97% | 0.00 |
| 2025-12-02 | 64.85 | 64.00 | -1.42 | -2.17% | 63.78 | 65.11 | 22885 | 14678.68 | 0.75% | 0.00 |
| 2025-12-01 | 65.29 | 65.42 | 0.46 | 0.71% | 64.01 | 65.95 | 37139 | 23998.75 | 1.21% | 0.00 |
| 2025-11-28 | 64.02 | 64.96 | 0.94 | 1.47% | 63.50 | 65.58 | 26517 | 17162.33 | 0.87% | 0.00 |
| 2025-11-27 | 64.20 | 64.02 | -0.19 | -0.30% | 63.80 | 66.20 | 27052 | 17623.75 | 0.88% | 2.00 |
| 2025-11-26 | 64.40 | 64.21 | -0.46 | -0.71% | 63.69 | 65.50 | 23904 | 15462.96 | 0.78% | 0.00 |
| 2025-11-25 | 65.07 | 64.67 | -0.38 | -0.58% | 64.41 | 66.48 | 29632 | 19353.27 | 0.97% | 0.00 |
| 2025-11-24 | 63.80 | 65.05 | 1.37 | 2.15% | 63.21 | 65.36 | 26669 | 17151.92 | 0.87% | 0.00 |
| 2025-11-21 | 65.80 | 63.68 | -2.32 | -3.52% | 63.53 | 67.70 | 38574 | 25159.41 | 1.26% | 0.00 |
| 2025-11-20 | 68.00 | 66.00 | -1.10 | -1.64% | 65.83 | 68.48 | 25237 | 16875.72 | 0.82% | 0.00 |
| 2025-11-19 | 67.39 | 67.10 | -0.22 | -0.33% | 66.92 | 69.78 | 35953 | 24519.75 | 1.17% | 0.00 |
| 2025-11-18 | 66.80 | 67.32 | 1.09 | 1.65% | 65.67 | 69.02 | 37882 | 25676.27 | 1.24% | 0.00 |
| 2025-11-17 | 67.28 | 66.23 | -1.07 | -1.59% | 65.70 | 68.40 | 29078 | 19360.92 | 0.95% | 0.00 |
| 2025-11-14 | 68.26 | 67.30 | -1.30 | -1.90% | 67.00 | 69.87 | 27867 | 19022.06 | 0.91% | 0.00 |
| 2025-11-13 | 69.70 | 68.60 | -1.14 | -1.63% | 67.90 | 70.09 | 41729 | 28678.87 | 1.36% | 0.00 |
| 2025-11-12 | 69.74 | 69.74 | -0.75 | -1.06% | 68.50 | 70.70 | 26352 | 18329.22 | 0.86% | 0.00 |
| 2025-11-11 | 71.50 | 70.49 | -0.47 | -0.66% | 69.06 | 72.84 | 43696 | 30955.19 | 1.43% | 0.00 |
| 2025-11-10 | 70.22 | 70.96 | 0.46 | 0.65% | 70.07 | 71.96 | 36511 | 25896.82 | 1.19% | 0.00 |
| 2025-11-07 | 70.30 | 70.50 | -0.23 | -0.33% | 68.80 | 71.71 | 36802 | 25945.33 | 1.20% | 0.00 |
| 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 |
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。
