| 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 | 35.00 | 36.37 | 1.79 | 5.18% | 35.00 | 36.77 | 70920 | 25464.66 | 9.73% | 0.00 |
| 2025-11-05 | 34.55 | 34.58 | -0.52 | -1.48% | 33.80 | 35.02 | 33489 | 11513.61 | 4.59% | 0.00 |
| 2025-11-04 | 35.70 | 35.10 | -0.72 | -2.01% | 34.85 | 35.93 | 29335 | 10315.79 | 4.02% | 0.00 |
| 2025-11-03 | 36.58 | 35.82 | -0.62 | -1.70% | 34.75 | 36.58 | 40328 | 14267.26 | 5.53% | 9.33 |
| 2025-10-31 | 37.00 | 36.44 | -0.51 | -1.38% | 36.02 | 37.13 | 37339 | 13635.70 | 5.12% | 0.00 |
| 2025-10-30 | 37.90 | 36.95 | -0.94 | -2.48% | 36.90 | 38.22 | 48751 | 18251.76 | 6.69% | 0.00 |
| 2025-10-29 | 38.10 | 37.89 | -0.19 | -0.50% | 37.35 | 38.45 | 51415 | 19435.84 | 7.05% | 0.00 |
| 2025-10-28 | 38.07 | 38.08 | -0.53 | -1.37% | 37.77 | 38.74 | 54777 | 20923.41 | 7.52% | 0.00 |
| 2025-10-27 | 39.22 | 38.61 | 0.00 | 0.00% | 38.01 | 39.95 | 99232 | 38473.81 | 13.62% | 6.92 |
| 2025-10-24 | 36.06 | 38.61 | 2.76 | 7.70% | 35.83 | 38.77 | 97956 | 36779.68 | 13.44% | 0.00 |
| 2025-10-23 | 36.56 | 35.85 | -1.01 | -2.74% | 35.11 | 36.92 | 51782 | 18453.92 | 7.10% | 0.00 |
| 2025-10-22 | 37.40 | 36.86 | -0.31 | -0.83% | 36.70 | 37.99 | 66048 | 24677.09 | 9.06% | 0.00 |
| 2025-10-21 | 35.08 | 37.17 | 2.17 | 6.20% | 35.08 | 37.58 | 83653 | 30826.14 | 11.48% | 0.00 |
| 2025-10-20 | 35.13 | 35.00 | 0.72 | 2.10% | 34.68 | 35.54 | 46367 | 16263.98 | 6.36% | 0.00 |
| 2025-10-17 | 36.23 | 34.28 | -2.05 | -5.64% | 34.23 | 36.23 | 69002 | 24156.11 | 9.47% | 0.00 |
| 2025-10-16 | 36.30 | 36.33 | -0.12 | -0.33% | 36.04 | 37.52 | 65955 | 24180.73 | 9.05% | 0.00 |
| 2025-10-15 | 36.31 | 36.45 | 0.12 | 0.33% | 35.52 | 36.89 | 65038 | 23528.86 | 8.92% | 0.00 |
| 2025-10-14 | 39.18 | 36.33 | -2.99 | -7.60% | 36.01 | 40.00 | 128105 | 48543.30 | 17.58% | 0.00 |
| 2025-10-13 | 38.00 | 39.32 | 0.08 | 0.20% | 37.77 | 40.18 | 102499 | 40166.20 | 14.06% | 0.00 |
| 2025-10-10 | 39.51 | 39.24 | -0.90 | -2.24% | 38.38 | 40.95 | 104150 | 40907.72 | 14.29% | 30.71 |
| 2025-10-09 | 41.96 | 40.14 | -1.13 | -2.74% | 40.03 | 42.56 | 160389 | 65593.44 | 22.01% | 10.08 |
| 2025-09-30 | 38.75 | 41.27 | 3.58 | 9.50% | 38.57 | 43.09 | 199035 | 80547.06 | 27.31% | 38.00 |
| 2025-09-29 | 38.26 | 37.69 | -0.26 | -0.69% | 37.58 | 40.14 | 139690 | 54062.05 | 19.17% | 12.00 |
| 2025-09-26 | 38.07 | 37.95 | -0.31 | -0.81% | 37.34 | 39.60 | 137922 | 53149.12 | 18.92% | 2.63 |
| 2025-09-25 | 39.99 | 38.26 | -1.06 | -2.70% | 38.10 | 40.86 | 233619 | 92311.62 | 32.05% | 5.90 |
| 2025-09-24 | 32.44 | 39.32 | 6.55 | 19.99% | 32.44 | 39.32 | 249901 | 92862.17 | 34.29% | 10.00 |
| 2025-09-23 | 33.26 | 32.77 | -0.50 | -1.50% | 31.83 | 33.38 | 59217 | 19202.51 | 8.12% | 0.00 |
| 2025-09-22 | 33.39 | 33.27 | -0.01 | -0.03% | 32.80 | 33.57 | 56382 | 18725.81 | 7.74% | 0.00 |
| 2025-09-19 | 32.83 | 33.28 | 0.79 | 2.43% | 32.51 | 34.83 | 94554 | 31770.33 | 12.97% | 0.00 |
| 2025-09-18 | 32.69 | 32.49 | -0.21 | -0.64% | 32.08 | 33.98 | 84910 | 28253.58 | 11.65% | 0.00 |
| 2025-09-17 | 32.05 | 32.70 | 0.72 | 2.25% | 31.85 | 33.87 | 68188 | 22537.18 | 9.36% | 0.00 |
| 2025-09-16 | 31.90 | 31.98 | 0.34 | 1.07% | 31.45 | 32.44 | 43058 | 13741.61 | 5.91% | 0.00 |
| 2025-09-15 | 31.93 | 31.64 | -0.19 | -0.60% | 31.38 | 32.36 | 49815 | 15852.06 | 6.83% | 0.00 |
| 2025-09-12 | 31.20 | 31.83 | 0.63 | 2.02% | 31.00 | 32.58 | 57356 | 18231.03 | 7.87% | 0.00 |
| 2025-09-11 | 30.31 | 31.20 | 0.96 | 3.17% | 30.00 | 31.25 | 45670 | 14084.79 | 6.27% | 0.00 |
| 2025-09-10 | 30.49 | 30.24 | -0.25 | -0.82% | 30.11 | 30.75 | 27690 | 8416.39 | 3.80% | 0.00 |
| 2025-09-09 | 31.37 | 30.49 | -1.17 | -3.70% | 30.33 | 31.60 | 40769 | 12603.35 | 5.59% | 0.00 |
| 2025-09-08 | 30.96 | 31.66 | 0.48 | 1.54% | 30.44 | 31.90 | 50674 | 15733.55 | 6.95% | 0.00 |
| 2025-09-05 | 30.56 | 31.18 | 0.88 | 2.90% | 30.50 | 31.27 | 45939 | 14200.61 | 6.30% | 0.00 |
| 2025-09-04 | 32.34 | 30.30 | -2.08 | -6.42% | 29.95 | 32.80 | 72889 | 22845.70 | 10.00% | 0.00 |
| 2025-09-03 | 33.17 | 32.38 | -0.82 | -2.47% | 32.34 | 33.76 | 68157 | 22389.57 | 9.35% | 0.00 |
| 2025-09-02 | 34.16 | 33.20 | -1.13 | -3.29% | 32.94 | 34.61 | 78866 | 26477.59 | 10.82% | 0.00 |
| 2025-09-01 | 34.60 | 34.33 | 0.62 | 1.84% | 33.66 | 36.18 | 86662 | 30022.48 | 11.89% | 0.00 |
| 2025-08-29 | 34.90 | 33.71 | -1.12 | -3.22% | 33.42 | 34.90 | 83030 | 28116.80 | 11.39% | 0.00 |
| 2025-08-28 | 32.89 | 34.83 | 1.64 | 4.94% | 32.89 | 34.93 | 100478 | 34331.77 | 13.79% | 10.00 |
| 2025-08-27 | 34.60 | 33.19 | -1.62 | -4.65% | 33.00 | 35.30 | 95771 | 32827.69 | 13.14% | 0.00 |
| 2025-08-26 | 34.50 | 34.81 | 0.19 | 0.55% | 34.36 | 35.90 | 73881 | 25844.98 | 10.14% | 0.00 |
| 2025-08-25 | 34.88 | 34.62 | -0.14 | -0.40% | 34.43 | 36.34 | 133153 | 46755.17 | 18.27% | 0.00 |
| 2025-08-22 | 33.43 | 34.76 | 1.37 | 4.10% | 33.40 | 35.27 | 102363 | 35339.30 | 14.04% | 0.00 |
| 2025-08-21 | 34.00 | 33.39 | -0.81 | -2.37% | 33.31 | 34.77 | 83957 | 28460.01 | 11.52% | 0.00 |
| 2025-08-20 | 32.78 | 34.20 | 1.32 | 4.01% | 32.45 | 34.55 | 85093 | 28460.53 | 11.68% | 0.00 |
| 2025-08-19 | 34.08 | 32.88 | -1.15 | -3.38% | 32.30 | 34.10 | 105623 | 34870.36 | 14.49% | 0.00 |
| 2025-08-18 | 34.20 | 34.03 | -0.06 | -0.18% | 33.56 | 34.88 | 116213 | 39691.20 | 15.95% | 2.00 |
| 2025-08-15 | 32.50 | 34.09 | 1.52 | 4.67% | 32.50 | 34.33 | 77166 | 25987.71 | 10.59% | 0.00 |
| 2025-08-14 | 33.80 | 32.57 | -1.13 | -3.35% | 32.47 | 34.35 | 98145 | 32766.25 | 13.47% | 0.00 |
| 2025-08-13 | 30.80 | 33.70 | 2.79 | 9.03% | 30.61 | 35.74 | 164433 | 54722.20 | 22.56% | 0.00 |
| 2025-08-12 | 30.71 | 30.91 | 0.01 | 0.03% | 30.20 | 31.35 | 53992 | 16570.78 | 7.41% | 0.00 |
| 2025-08-11 | 30.13 | 30.90 | 0.88 | 2.93% | 30.11 | 31.20 | 55102 | 16914.26 | 7.56% | 0.00 |
| 2025-08-08 | 30.34 | 30.02 | -0.10 | -0.33% | 29.71 | 30.34 | 45588 | 13680.94 | 6.25% | 0.00 |
| 2025-08-07 | 30.39 | 30.12 | -0.06 | -0.20% | 30.01 | 31.08 | 63586 | 19324.75 | 8.72% | 0.00 |
| 2025-08-06 | 30.12 | 30.18 | -0.21 | -0.69% | 29.96 | 30.40 | 45391 | 13690.64 | 6.23% | 0.00 |
| 2025-08-05 | 29.62 | 30.39 | 0.83 | 2.81% | 29.40 | 30.60 | 66072 | 19820.83 | 9.07% | 0.00 |
| 2025-08-04 | 28.55 | 29.56 | 0.79 | 2.75% | 28.39 | 29.80 | 79232 | 23157.14 | 10.87% | 0.00 |
| 2025-08-01 | 29.17 | 28.77 | -0.21 | -0.72% | 28.33 | 29.89 | 93210 | 27064.21 | 12.79% | 0.00 |
| 2025-07-31 | 28.77 | 28.98 | 0.14 | 0.49% | 28.62 | 29.26 | 60830 | 17581.63 | 8.35% | 2.64 |
| 2025-07-30 | 28.67 | 28.84 | 0.03 | 0.10% | 28.55 | 29.57 | 67232 | 19437.60 | 9.22% | 0.00 |
| 2025-07-29 | 28.80 | 28.81 | -0.11 | -0.38% | 28.63 | 29.09 | 41987 | 12108.28 | 5.76% | 0.00 |
| 2025-07-28 | 28.75 | 28.92 | 0.12 | 0.42% | 28.60 | 29.06 | 44569 | 12834.97 | 6.12% | 0.00 |
| 2025-07-25 | 28.70 | 28.80 | 0.20 | 0.70% | 28.53 | 29.00 | 54087 | 15555.19 | 7.42% | 0.00 |
| 2025-07-24 | 28.51 | 28.60 | 0.01 | 0.03% | 28.43 | 29.33 | 73266 | 21129.45 | 10.05% | 0.00 |
| 2025-07-23 | 28.01 | 28.59 | 0.32 | 1.13% | 27.89 | 28.86 | 71357 | 20276.44 | 9.79% | 0.00 |
| 2025-07-22 | 27.57 | 28.27 | 0.48 | 1.73% | 27.42 | 28.68 | 81806 | 23038.45 | 11.22% | 6.00 |
| 2025-07-21 | 27.58 | 27.79 | 0.42 | 1.53% | 27.40 | 27.97 | 36759 | 10160.26 | 5.37% | 0.00 |
| 2025-07-18 | 27.51 | 27.37 | -0.19 | -0.69% | 27.23 | 27.66 | 25939 | 7109.68 | 3.79% | 0.00 |
| 2025-07-17 | 27.20 | 27.56 | 0.31 | 1.14% | 27.09 | 27.65 | 33217 | 9127.45 | 4.85% | 0.00 |
| 2025-07-16 | 27.20 | 27.25 | 0.05 | 0.18% | 27.05 | 27.40 | 22345 | 6095.39 | 3.27% | 0.00 |
| 2025-07-15 | 27.38 | 27.20 | -0.25 | -0.91% | 27.00 | 27.47 | 20950 | 5693.57 | 3.06% | 0.00 |
| 2025-07-14 | 27.30 | 27.45 | 0.10 | 0.37% | 27.14 | 27.51 | 23152 | 6334.98 | 3.38% | 0.00 |
| 2025-07-11 | 27.64 | 27.35 | -0.27 | -0.98% | 27.21 | 27.66 | 28809 | 7878.14 | 4.21% | 0.00 |
| 2025-07-10 | 27.50 | 27.62 | 0.13 | 0.47% | 27.39 | 27.92 | 40753 | 11274.48 | 5.96% | 0.00 |
兴福电子(688545)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。
