| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 85.55 | 86.48 | 1.78 | 2.10% | 84.50 | 89.00 | 58739 | 51039.89 | 1.92% | 0.00 |
| 2026-03-24 | 83.00 | 84.70 | 4.58 | 5.72% | 79.76 | 84.70 | 55236 | 45589.73 | 1.80% | 0.00 |
| 2026-03-23 | 83.00 | 80.12 | -3.66 | -4.37% | 79.11 | 84.79 | 45477 | 37085.52 | 1.49% | 0.00 |
| 2026-03-20 | 87.28 | 83.78 | -1.45 | -1.70% | 83.51 | 87.32 | 40946 | 35132.19 | 1.34% | 0.00 |
| 2026-03-19 | 86.04 | 85.23 | -2.77 | -3.15% | 84.41 | 87.19 | 43771 | 37485.02 | 1.43% | 0.00 |
| 2026-03-18 | 88.56 | 88.00 | 0.96 | 1.10% | 85.74 | 89.00 | 50119 | 43667.66 | 1.64% | 4.00 |
| 2026-03-17 | 92.50 | 87.04 | -5.94 | -6.39% | 87.00 | 93.66 | 64823 | 57717.43 | 2.12% | 0.00 |
| 2026-03-16 | 93.50 | 92.98 | 1.89 | 2.07% | 88.12 | 94.05 | 40560 | 37243.92 | 1.32% | 0.00 |
| 2026-03-13 | 92.00 | 91.09 | -2.63 | -2.81% | 90.67 | 95.47 | 42539 | 39408.50 | 1.39% | 0.00 |
| 2026-03-12 | 96.79 | 93.72 | -3.66 | -3.76% | 91.00 | 98.47 | 50930 | 47863.94 | 1.66% | 0.00 |
| 2026-03-11 | 98.34 | 97.38 | -1.46 | -1.48% | 96.70 | 101.98 | 47958 | 47662.63 | 1.57% | 0.00 |
| 2026-03-10 | 96.96 | 98.84 | 3.79 | 3.99% | 95.25 | 100.72 | 56354 | 55424.63 | 1.84% | 0.00 |
| 2026-03-09 | 94.34 | 95.05 | -2.76 | -2.82% | 91.99 | 96.12 | 53184 | 50103.05 | 1.74% | 0.00 |
| 2026-03-06 | 98.33 | 97.81 | -1.21 | -1.22% | 97.70 | 101.00 | 45159 | 44794.94 | 1.47% | 0.00 |
| 2026-03-05 | 99.90 | 99.02 | 1.78 | 1.83% | 97.28 | 103.60 | 54007 | 54459.23 | 1.76% | 0.00 |
| 2026-03-04 | 99.30 | 97.24 | -2.23 | -2.24% | 96.80 | 101.55 | 41760 | 41124.82 | 1.36% | 0.00 |
| 2026-03-03 | 105.71 | 99.47 | -6.29 | -5.95% | 99.00 | 106.85 | 69953 | 71365.38 | 2.28% | 0.00 |
| 2026-03-02 | 107.00 | 105.76 | -5.46 | -4.91% | 104.01 | 110.97 | 64954 | 69343.98 | 2.12% | 3.00 |
| 2026-02-27 | 109.37 | 111.22 | -0.38 | -0.34% | 107.03 | 112.37 | 40180 | 44380.40 | 1.31% | 0.00 |
| 2026-02-26 | 109.03 | 111.60 | 2.10 | 1.92% | 107.26 | 112.86 | 78273 | 86250.28 | 2.56% | 16.24 |
| 2026-02-25 | 100.00 | 109.50 | 12.35 | 12.71% | 100.00 | 112.58 | 109493 | 117176.50 | 3.58% | 0.00 |
| 2026-02-24 | 95.00 | 97.15 | -0.27 | -0.28% | 94.15 | 101.18 | 70269 | 68692.41 | 2.29% | 0.00 |
| 2026-02-13 | 89.67 | 97.42 | 9.74 | 11.11% | 89.67 | 101.01 | 102127 | 98981.49 | 3.34% | 0.00 |
| 2026-02-12 | 89.03 | 87.68 | -0.98 | -1.11% | 87.00 | 89.81 | 35456 | 31268.81 | 1.16% | 2.00 |
| 2026-02-11 | 90.60 | 88.66 | -1.88 | -2.08% | 88.00 | 90.79 | 30008 | 26631.54 | 0.98% | 0.00 |
| 2026-02-10 | 91.00 | 90.54 | -0.06 | -0.07% | 89.20 | 92.06 | 32868 | 29791.20 | 1.07% | 0.00 |
| 2026-02-09 | 90.47 | 90.60 | 1.90 | 2.14% | 88.00 | 91.23 | 39392 | 35576.41 | 1.29% | 0.00 |
| 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 |
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。
