| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 31.85 | 32.39 | 0.82 | 2.60% | 31.78 | 32.58 | 78834 | 25409.13 | 1.93% | 0.00 |
| 2025-10-24 | 30.83 | 31.57 | 0.87 | 2.83% | 30.80 | 31.66 | 70909 | 22236.35 | 1.73% | 0.00 |
| 2025-10-23 | 30.58 | 30.70 | 0.00 | 0.00% | 30.22 | 30.75 | 38427 | 11702.56 | 0.94% | 0.00 |
| 2025-10-22 | 30.61 | 30.70 | -0.05 | -0.16% | 30.38 | 30.90 | 37734 | 11561.40 | 0.92% | 0.00 |
| 2025-10-21 | 30.70 | 30.75 | 0.02 | 0.07% | 30.48 | 30.89 | 61393 | 18853.87 | 1.50% | 0.00 |
| 2025-10-20 | 32.02 | 30.73 | -0.72 | -2.29% | 30.27 | 32.10 | 103593 | 32000.54 | 2.53% | 0.00 |
| 2025-10-17 | 32.45 | 31.45 | -1.08 | -3.32% | 31.28 | 32.58 | 54529 | 17346.92 | 1.33% | 0.00 |
| 2025-10-16 | 32.51 | 32.53 | -0.31 | -0.94% | 32.40 | 32.91 | 40291 | 13126.72 | 0.98% | 0.00 |
| 2025-10-15 | 33.15 | 32.84 | -0.32 | -0.97% | 32.18 | 33.38 | 66578 | 21786.40 | 1.63% | 0.00 |
| 2025-10-14 | 34.55 | 33.16 | -1.34 | -3.88% | 33.03 | 35.07 | 86144 | 29185.12 | 2.10% | 0.00 |
| 2025-10-13 | 33.96 | 34.50 | -0.73 | -2.07% | 33.75 | 35.05 | 89259 | 30552.38 | 2.18% | 0.00 |
| 2025-10-10 | 35.67 | 35.23 | -0.75 | -2.08% | 34.91 | 35.78 | 80515 | 28432.01 | 1.97% | 0.00 |
| 2025-10-09 | 34.09 | 35.98 | 2.11 | 6.23% | 33.81 | 37.01 | 140124 | 50072.54 | 3.42% | 0.00 |
| 2025-09-30 | 33.31 | 33.87 | 0.62 | 1.86% | 33.31 | 33.97 | 40472 | 13646.17 | 0.99% | 0.00 |
| 2025-09-29 | 33.42 | 33.25 | -0.19 | -0.57% | 32.82 | 33.60 | 48591 | 16097.97 | 1.19% | 0.00 |
| 2025-09-26 | 34.25 | 33.44 | -0.86 | -2.51% | 33.41 | 34.25 | 43576 | 14702.33 | 1.06% | 0.00 |
| 2025-09-25 | 33.70 | 34.30 | 0.70 | 2.08% | 33.67 | 34.60 | 63665 | 21836.29 | 1.55% | 0.00 |
| 2025-09-24 | 32.38 | 33.60 | 0.92 | 2.82% | 32.38 | 33.68 | 67552 | 22440.58 | 1.65% | 0.00 |
| 2025-09-23 | 33.10 | 32.68 | -0.43 | -1.30% | 31.78 | 33.33 | 55344 | 17946.49 | 1.35% | 0.00 |
| 2025-09-22 | 33.35 | 33.11 | -0.21 | -0.63% | 32.87 | 33.61 | 45900 | 15261.07 | 1.12% | 0.00 |
| 2025-09-19 | 33.87 | 33.32 | -0.53 | -1.57% | 33.21 | 34.00 | 41596 | 13960.79 | 1.02% | 0.00 |
| 2025-09-18 | 33.90 | 33.85 | -0.15 | -0.44% | 33.40 | 34.80 | 64869 | 22204.25 | 1.58% | 0.00 |
| 2025-09-17 | 33.73 | 34.00 | 0.22 | 0.65% | 33.60 | 34.25 | 39640 | 13470.61 | 0.97% | 0.00 |
| 2025-09-16 | 33.86 | 33.78 | -0.10 | -0.30% | 33.41 | 34.03 | 38203 | 12872.36 | 0.93% | 0.00 |
| 2025-09-15 | 33.35 | 33.88 | 0.63 | 1.89% | 33.06 | 34.15 | 70048 | 23653.04 | 1.71% | 0.00 |
| 2025-09-12 | 33.49 | 33.25 | -0.12 | -0.36% | 33.15 | 33.66 | 65679 | 21938.17 | 1.60% | 2.00 |
| 2025-09-11 | 33.03 | 33.37 | 0.22 | 0.66% | 32.78 | 33.62 | 60481 | 20137.45 | 1.48% | 0.00 |
| 2025-09-10 | 33.20 | 33.15 | 0.07 | 0.21% | 32.91 | 33.51 | 36130 | 12016.11 | 0.88% | 0.00 |
| 2025-09-09 | 33.52 | 33.08 | -0.58 | -1.72% | 32.81 | 33.66 | 40380 | 13419.75 | 0.99% | 0.00 |
| 2025-09-08 | 32.98 | 33.66 | 0.66 | 2.00% | 32.73 | 33.69 | 58629 | 19484.10 | 1.43% | 10.00 |
| 2025-09-05 | 32.75 | 33.00 | 0.40 | 1.23% | 32.18 | 33.13 | 46435 | 15165.63 | 1.13% | 0.00 |
| 2025-09-04 | 33.21 | 32.60 | -0.61 | -1.84% | 32.09 | 33.48 | 59009 | 19351.21 | 1.44% | 0.00 |
| 2025-09-03 | 34.22 | 33.21 | -0.93 | -2.72% | 33.14 | 34.48 | 59351 | 19994.73 | 1.45% | 0.00 |
| 2025-09-02 | 35.82 | 34.14 | -1.46 | -4.10% | 33.68 | 35.93 | 91573 | 31511.92 | 2.24% | 0.00 |
| 2025-09-01 | 36.63 | 35.60 | -0.75 | -2.06% | 35.38 | 37.07 | 99090 | 35618.49 | 2.42% | 10.00 |
| 2025-08-29 | 37.24 | 36.35 | -0.55 | -1.49% | 36.02 | 37.35 | 75965 | 27694.51 | 1.86% | 10.00 |
| 2025-08-28 | 36.22 | 36.90 | 0.89 | 2.47% | 35.76 | 36.97 | 126633 | 46065.39 | 3.09% | 7.00 |
| 2025-08-27 | 35.70 | 36.01 | 1.00 | 2.86% | 35.65 | 37.50 | 150313 | 55029.51 | 3.67% | 0.00 |
| 2025-08-26 | 35.50 | 35.01 | -0.52 | -1.46% | 34.88 | 35.65 | 72086 | 25354.67 | 1.76% | 0.00 |
| 2025-08-25 | 35.92 | 35.53 | -0.04 | -0.11% | 34.84 | 36.25 | 99589 | 35427.70 | 2.43% | 5.00 |
| 2025-08-22 | 34.73 | 35.57 | 0.85 | 2.45% | 34.68 | 35.64 | 94228 | 33225.73 | 2.30% | 0.00 |
| 2025-08-21 | 35.30 | 34.72 | -0.43 | -1.22% | 34.55 | 35.46 | 51444 | 17982.05 | 1.26% | 0.00 |
| 2025-08-20 | 34.46 | 35.15 | 0.48 | 1.38% | 34.08 | 35.15 | 51628 | 17882.23 | 1.26% | 0.00 |
| 2025-08-19 | 34.99 | 34.67 | -0.15 | -0.43% | 34.37 | 34.99 | 45525 | 15795.48 | 1.11% | 0.00 |
| 2025-08-18 | 34.46 | 34.82 | 0.65 | 1.90% | 34.19 | 35.30 | 73556 | 25587.55 | 1.80% | 16.00 |
| 2025-08-15 | 33.69 | 34.17 | 0.50 | 1.49% | 33.65 | 34.28 | 37688 | 12858.42 | 0.92% | 0.00 |
| 2025-08-14 | 34.38 | 33.67 | -0.59 | -1.72% | 33.59 | 34.59 | 48239 | 16388.88 | 1.18% | 0.00 |
| 2025-08-13 | 34.47 | 34.26 | -0.12 | -0.35% | 33.88 | 34.54 | 50135 | 17139.76 | 1.22% | 0.00 |
| 2025-08-12 | 34.61 | 34.38 | -0.16 | -0.46% | 34.03 | 34.77 | 35263 | 12128.46 | 0.86% | 0.00 |
| 2025-08-11 | 33.80 | 34.54 | 0.76 | 2.25% | 33.73 | 34.98 | 53023 | 18329.40 | 1.29% | 0.00 |
| 2025-08-08 | 34.89 | 33.78 | -1.12 | -3.21% | 33.76 | 34.98 | 55644 | 18994.96 | 1.36% | 0.00 |
| 2025-08-07 | 35.00 | 34.90 | -0.32 | -0.91% | 34.88 | 35.78 | 36520 | 12861.92 | 0.89% | 0.00 |
| 2025-08-06 | 35.06 | 35.22 | 0.16 | 0.46% | 34.78 | 35.49 | 30861 | 10842.32 | 0.75% | 0.00 |
| 2025-08-05 | 34.77 | 35.06 | 0.29 | 0.83% | 34.68 | 35.75 | 41721 | 14651.18 | 1.02% | 0.00 |
| 2025-08-04 | 34.90 | 34.77 | -0.52 | -1.47% | 34.28 | 35.35 | 45156 | 15632.67 | 1.10% | 0.00 |
| 2025-08-01 | 35.61 | 35.29 | -0.28 | -0.79% | 34.45 | 35.87 | 44055 | 15512.24 | 1.08% | 0.00 |
| 2025-07-31 | 35.06 | 35.57 | 0.42 | 1.19% | 34.88 | 36.50 | 65444 | 23256.89 | 1.60% | 0.00 |
| 2025-07-30 | 35.13 | 35.15 | 0.06 | 0.17% | 34.89 | 36.12 | 43105 | 15283.42 | 1.05% | 0.00 |
| 2025-07-29 | 35.25 | 35.09 | -0.31 | -0.88% | 34.78 | 35.69 | 37434 | 13109.05 | 0.91% | 0.00 |
| 2025-07-28 | 35.15 | 35.40 | 0.40 | 1.14% | 34.75 | 36.28 | 60105 | 21374.99 | 1.47% | 0.00 |
| 2025-07-25 | 34.37 | 35.00 | 0.71 | 2.07% | 34.08 | 35.08 | 43275 | 15032.53 | 1.06% | 2.00 |
| 2025-07-24 | 33.81 | 34.29 | 0.38 | 1.12% | 33.81 | 34.38 | 33495 | 11438.23 | 0.82% | 0.00 |
| 2025-07-23 | 34.27 | 33.91 | -0.46 | -1.34% | 33.78 | 34.53 | 39208 | 13351.75 | 0.96% | 0.00 |
| 2025-07-22 | 33.47 | 34.37 | 0.95 | 2.84% | 33.16 | 34.48 | 57133 | 19385.05 | 1.40% | 0.00 |
| 2025-07-21 | 33.55 | 33.42 | 0.02 | 0.06% | 33.24 | 34.10 | 52777 | 17693.04 | 1.29% | 0.00 |
| 2025-07-18 | 33.57 | 33.40 | 0.01 | 0.03% | 33.21 | 33.76 | 42565 | 14213.24 | 1.04% | 0.00 |
| 2025-07-17 | 33.34 | 33.39 | 0.11 | 0.33% | 33.00 | 33.41 | 37199 | 12375.83 | 0.91% | 0.00 |
| 2025-07-16 | 33.63 | 33.28 | -0.54 | -1.60% | 32.98 | 33.63 | 65659 | 21824.42 | 1.60% | 0.00 |
| 2025-07-15 | 32.02 | 33.82 | 1.76 | 5.49% | 31.82 | 34.31 | 91303 | 30146.86 | 2.23% | 0.00 |
| 2025-07-14 | 32.26 | 32.06 | -0.18 | -0.56% | 32.01 | 32.45 | 21880 | 7050.89 | 0.53% | 0.00 |
| 2025-07-11 | 31.61 | 32.24 | 0.54 | 1.70% | 31.55 | 32.40 | 35543 | 11444.01 | 0.87% | 0.00 |
| 2025-07-10 | 31.50 | 31.70 | 0.13 | 0.41% | 31.45 | 31.90 | 16789 | 5316.37 | 0.41% | 0.00 |
| 2025-07-09 | 31.90 | 31.57 | -0.27 | -0.85% | 31.49 | 31.98 | 22159 | 7036.38 | 0.54% | 0.00 |
| 2025-07-08 | 31.11 | 31.84 | 0.74 | 2.38% | 31.04 | 31.92 | 32215 | 10202.50 | 0.79% | 0.00 |
| 2025-07-07 | 31.66 | 31.10 | -0.47 | -1.49% | 31.00 | 31.66 | 30434 | 9526.63 | 0.74% | 0.00 |
| 2025-07-04 | 32.20 | 31.57 | -0.43 | -1.34% | 31.50 | 32.20 | 27665 | 8777.06 | 0.68% | 0.00 |
| 2025-07-03 | 31.72 | 32.00 | 0.31 | 0.98% | 31.60 | 32.06 | 24905 | 7925.78 | 0.61% | 2.60 |
| 2025-07-02 | 31.50 | 31.69 | 0.00 | 0.00% | 31.50 | 32.45 | 44578 | 14266.77 | 1.09% | 0.00 |
| 2025-07-01 | 31.52 | 31.69 | 0.17 | 0.54% | 31.25 | 32.10 | 31501 | 9975.17 | 0.77% | 0.00 |
| 2025-06-30 | 31.33 | 31.52 | 0.20 | 0.64% | 31.24 | 31.60 | 33016 | 10370.82 | 0.81% | 0.00 |
萤石网络(688475)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。
