| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 47.00 | 46.10 | -0.98 | -2.08% | 45.55 | 47.05 | 27134 | 12524.22 | 1.49% | 0.00 |
| 2026-03-25 | 46.20 | 47.08 | 1.59 | 3.50% | 45.82 | 48.38 | 49432 | 23403.24 | 2.71% | 0.00 |
| 2026-03-24 | 45.43 | 45.49 | 1.17 | 2.64% | 43.24 | 45.60 | 41632 | 18502.21 | 2.28% | 0.00 |
| 2026-03-23 | 45.60 | 44.32 | -2.44 | -5.22% | 44.00 | 46.20 | 50567 | 22813.37 | 2.77% | 6.00 |
| 2026-03-20 | 48.49 | 46.76 | -1.13 | -2.36% | 46.61 | 48.80 | 49997 | 23970.29 | 2.74% | 0.00 |
| 2026-03-19 | 49.80 | 47.89 | -2.93 | -5.77% | 47.60 | 50.15 | 55001 | 26872.36 | 3.02% | 0.00 |
| 2026-03-18 | 50.58 | 50.82 | 0.80 | 1.60% | 49.52 | 51.33 | 29979 | 15152.07 | 1.64% | 0.00 |
| 2026-03-17 | 51.81 | 50.02 | -1.90 | -3.66% | 49.38 | 51.90 | 65231 | 32885.85 | 3.58% | 0.00 |
| 2026-03-16 | 50.46 | 51.92 | 1.52 | 3.02% | 48.50 | 51.98 | 57134 | 28778.12 | 3.13% | 0.00 |
| 2026-03-13 | 50.88 | 50.40 | -0.40 | -0.79% | 49.50 | 51.67 | 45662 | 23070.54 | 2.51% | 0.00 |
| 2026-03-12 | 51.60 | 50.80 | -1.01 | -1.95% | 49.96 | 52.20 | 56017 | 28470.72 | 3.07% | 0.00 |
| 2026-03-11 | 52.99 | 51.81 | -0.79 | -1.50% | 51.73 | 54.60 | 52479 | 27846.88 | 2.88% | 2.00 |
| 2026-03-10 | 53.61 | 52.60 | 0.60 | 1.15% | 51.50 | 53.93 | 60416 | 31744.39 | 3.31% | 0.00 |
| 2026-03-09 | 52.88 | 52.00 | -2.35 | -4.32% | 50.33 | 52.88 | 64949 | 33454.73 | 3.56% | 0.00 |
| 2026-03-06 | 55.00 | 54.35 | -1.31 | -2.35% | 53.28 | 56.00 | 73502 | 39797.19 | 4.03% | 0.00 |
| 2026-03-05 | 56.00 | 55.66 | 1.40 | 2.58% | 54.78 | 57.55 | 52147 | 29284.90 | 2.86% | 0.00 |
| 2026-03-04 | 54.70 | 54.26 | -0.64 | -1.17% | 54.00 | 57.26 | 59007 | 32642.54 | 3.24% | 0.00 |
| 2026-03-03 | 61.00 | 54.90 | -6.97 | -11.27% | 54.37 | 61.80 | 85026 | 48644.87 | 4.67% | 2.00 |
| 2026-03-02 | 58.80 | 61.87 | 2.11 | 3.53% | 58.50 | 62.57 | 54313 | 32904.75 | 2.98% | 0.00 |
| 2026-02-27 | 60.01 | 59.76 | -0.68 | -1.13% | 58.97 | 61.70 | 52227 | 31296.13 | 2.87% | 0.00 |
| 2026-02-26 | 60.90 | 60.44 | -0.86 | -1.40% | 59.13 | 61.29 | 49614 | 29873.81 | 2.72% | 0.00 |
| 2026-02-25 | 58.89 | 61.30 | 1.30 | 2.17% | 57.80 | 63.64 | 78831 | 47862.64 | 4.33% | 0.00 |
| 2026-02-24 | 56.50 | 60.00 | 4.89 | 8.87% | 55.50 | 60.32 | 88922 | 51025.54 | 4.88% | 0.00 |
| 2026-02-13 | 56.09 | 55.11 | -1.04 | -1.85% | 54.76 | 56.88 | 50566 | 28241.46 | 2.77% | 0.00 |
| 2026-02-12 | 58.45 | 56.15 | -1.73 | -2.99% | 55.75 | 58.45 | 67967 | 38417.32 | 3.73% | 0.00 |
| 2026-02-11 | 59.29 | 57.88 | -0.17 | -0.29% | 57.20 | 60.56 | 76445 | 44694.24 | 4.19% | 1.00 |
| 2026-02-10 | 55.60 | 58.05 | 2.79 | 5.05% | 55.00 | 58.88 | 90304 | 51966.73 | 4.95% | 0.00 |
| 2026-02-09 | 52.90 | 55.26 | 4.36 | 8.57% | 51.44 | 56.70 | 117207 | 63887.81 | 6.43% | 0.00 |
| 2026-02-06 | 49.48 | 50.90 | 0.32 | 0.63% | 49.07 | 52.26 | 60788 | 30828.54 | 3.34% | 0.00 |
| 2026-02-05 | 49.19 | 50.58 | -0.19 | -0.37% | 47.94 | 51.10 | 61763 | 30426.89 | 3.39% | 0.00 |
| 2026-02-04 | 51.96 | 50.77 | -0.98 | -1.89% | 49.70 | 52.00 | 91204 | 46201.99 | 5.00% | 0.00 |
| 2026-02-03 | 50.21 | 51.75 | 2.74 | 5.59% | 50.21 | 54.40 | 98943 | 51908.79 | 5.43% | 0.00 |
| 2026-02-02 | 50.08 | 49.01 | -1.49 | -2.95% | 48.82 | 52.20 | 79388 | 39766.43 | 4.36% | 0.00 |
| 2026-01-30 | 48.20 | 50.50 | 2.21 | 4.58% | 47.70 | 51.50 | 75184 | 37457.55 | 4.13% | 0.00 |
| 2026-01-29 | 51.14 | 48.29 | -2.37 | -4.68% | 48.08 | 52.22 | 91161 | 45666.89 | 5.00% | 0.00 |
| 2026-01-28 | 53.03 | 50.66 | -2.34 | -4.42% | 49.50 | 54.50 | 126489 | 65317.14 | 6.94% | 0.00 |
| 2026-01-27 | 46.81 | 53.00 | 5.90 | 12.53% | 46.80 | 54.00 | 134016 | 69421.74 | 7.35% | 0.00 |
| 2026-01-26 | 49.30 | 47.10 | -2.16 | -4.38% | 46.78 | 49.80 | 64190 | 30762.12 | 3.52% | 0.00 |
| 2026-01-23 | 47.40 | 49.26 | 2.18 | 4.63% | 46.50 | 49.77 | 77571 | 37326.69 | 4.26% | 0.00 |
| 2026-01-22 | 48.58 | 47.08 | -1.45 | -2.99% | 46.84 | 49.92 | 91230 | 43637.60 | 5.01% | 0.00 |
| 2026-01-21 | 45.05 | 48.53 | 2.40 | 5.20% | 44.81 | 49.94 | 116503 | 55304.06 | 15.98% | 0.00 |
| 2026-01-20 | 43.77 | 46.13 | 2.12 | 4.82% | 43.53 | 48.61 | 122690 | 57006.14 | 16.83% | 0.00 |
| 2026-01-19 | 45.78 | 44.01 | -1.77 | -3.87% | 44.01 | 46.00 | 74076 | 32944.44 | 10.16% | 8.45 |
| 2026-01-16 | 42.75 | 45.78 | 3.51 | 8.30% | 42.70 | 47.99 | 129536 | 59261.39 | 17.77% | 0.00 |
| 2026-01-15 | 40.01 | 42.27 | 1.71 | 4.22% | 40.00 | 42.50 | 88631 | 36979.76 | 12.16% | 0.00 |
| 2026-01-14 | 39.66 | 40.56 | 0.71 | 1.78% | 39.55 | 41.15 | 80425 | 32488.14 | 11.03% | 0.00 |
| 2026-01-13 | 41.50 | 39.85 | -1.97 | -4.71% | 39.71 | 41.74 | 88813 | 36025.05 | 12.19% | 2.00 |
| 2026-01-12 | 42.10 | 41.82 | -1.06 | -2.47% | 40.82 | 42.66 | 110025 | 45653.06 | 15.10% | 0.00 |
| 2026-01-09 | 43.50 | 42.88 | -1.86 | -4.16% | 42.36 | 44.11 | 91531 | 39422.63 | 12.56% | 0.00 |
| 2026-01-08 | 44.00 | 44.74 | -0.11 | -0.25% | 41.90 | 44.88 | 150715 | 64682.98 | 20.68% | 8.55 |
| 2026-01-07 | 39.80 | 44.85 | 6.07 | 15.65% | 39.40 | 44.88 | 182458 | 76288.21 | 25.03% | 0.00 |
| 2026-01-06 | 38.70 | 38.78 | -0.26 | -0.67% | 38.57 | 39.55 | 69151 | 26910.03 | 9.49% | 0.00 |
| 2026-01-05 | 37.69 | 39.04 | 1.49 | 3.97% | 37.49 | 39.95 | 99262 | 38420.75 | 13.62% | 0.00 |
| 2025-12-31 | 36.97 | 37.55 | 1.06 | 2.90% | 36.49 | 39.39 | 98032 | 37221.60 | 13.45% | 0.00 |
| 2025-12-30 | 36.78 | 36.49 | -0.17 | -0.46% | 36.25 | 37.41 | 38467 | 14129.79 | 5.28% | 0.00 |
| 2025-12-29 | 37.70 | 36.66 | -0.59 | -1.58% | 36.50 | 37.70 | 34905 | 12845.97 | 4.79% | 0.00 |
| 2025-12-26 | 38.10 | 37.25 | -0.85 | -2.23% | 37.13 | 38.35 | 60214 | 22637.34 | 8.26% | 0.00 |
| 2025-12-25 | 37.50 | 38.10 | 0.82 | 2.20% | 37.06 | 38.60 | 65891 | 25031.22 | 9.04% | 0.00 |
| 2025-12-24 | 37.05 | 37.28 | 0.15 | 0.40% | 36.71 | 37.57 | 46559 | 17287.05 | 6.39% | 0.00 |
| 2025-12-23 | 37.54 | 37.13 | -0.49 | -1.30% | 36.88 | 38.10 | 47560 | 17772.49 | 6.53% | 0.00 |
| 2025-12-22 | 37.73 | 37.62 | 0.24 | 0.64% | 37.30 | 38.42 | 46923 | 17750.49 | 6.44% | 0.00 |
| 2025-12-19 | 37.73 | 37.38 | -0.10 | -0.27% | 36.60 | 38.55 | 44744 | 16849.78 | 6.14% | 0.00 |
| 2025-12-18 | 38.34 | 37.48 | -0.86 | -2.24% | 37.44 | 38.68 | 48651 | 18414.20 | 6.68% | 0.00 |
| 2025-12-17 | 38.20 | 38.34 | 0.20 | 0.52% | 37.60 | 38.92 | 70496 | 26916.96 | 9.67% | 0.00 |
| 2025-12-16 | 37.31 | 38.14 | 0.46 | 1.22% | 36.88 | 38.80 | 85243 | 32232.42 | 11.70% | 0.00 |
| 2025-12-15 | 36.65 | 37.68 | 0.52 | 1.40% | 36.20 | 38.90 | 101204 | 38127.79 | 13.89% | 0.00 |
| 2025-12-12 | 35.85 | 37.16 | 1.20 | 3.34% | 35.07 | 37.19 | 84943 | 30762.65 | 11.65% | 0.00 |
| 2025-12-11 | 37.06 | 35.96 | -1.09 | -2.94% | 35.88 | 37.45 | 81898 | 29948.42 | 11.24% | 0.00 |
| 2025-12-10 | 33.42 | 37.05 | 4.20 | 12.79% | 33.32 | 37.15 | 137634 | 48996.18 | 18.88% | 0.00 |
| 2025-12-09 | 33.58 | 32.85 | -0.81 | -2.41% | 32.79 | 33.94 | 35241 | 11743.08 | 4.84% | 0.00 |
| 2025-12-08 | 32.86 | 33.66 | 0.81 | 2.47% | 32.86 | 33.77 | 30996 | 10368.96 | 4.25% | 0.00 |
| 2025-12-05 | 33.08 | 32.85 | -0.31 | -0.93% | 31.88 | 33.09 | 33939 | 11026.09 | 4.66% | 0.00 |
| 2025-12-04 | 33.45 | 33.16 | 0.00 | 0.00% | 32.53 | 33.66 | 23335 | 7706.11 | 3.20% | 0.00 |
| 2025-12-03 | 33.55 | 33.16 | -0.49 | -1.46% | 32.90 | 33.60 | 26606 | 8823.60 | 3.65% | 0.00 |
| 2025-12-02 | 34.38 | 33.65 | -0.90 | -2.60% | 33.45 | 34.55 | 29371 | 9940.57 | 4.03% | 0.00 |
| 2025-12-01 | 33.79 | 34.55 | 0.99 | 2.95% | 33.58 | 35.35 | 52714 | 18270.30 | 7.23% | 0.00 |
| 2025-11-28 | 32.60 | 33.56 | 0.85 | 2.60% | 32.45 | 33.77 | 38365 | 12738.25 | 5.26% | 0.00 |
| 2025-11-27 | 32.73 | 32.71 | 0.12 | 0.37% | 32.63 | 33.60 | 35107 | 11633.38 | 4.82% | 0.00 |
| 2025-11-26 | 33.10 | 32.59 | -0.53 | -1.60% | 32.40 | 33.16 | 26395 | 8643.45 | 3.62% | 0.00 |
| 2025-11-25 | 33.10 | 33.12 | 0.59 | 1.81% | 32.68 | 33.62 | 36477 | 12107.22 | 5.00% | 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。
