| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 32.70 | 32.53 | 0.18 | 0.56% | 31.94 | 32.97 | 42226 | 13758.02 | 5.79% | 0.00 |
| 2025-11-21 | 35.18 | 32.35 | -3.49 | -9.74% | 32.30 | 35.59 | 79518 | 26838.88 | 10.91% | 0.00 |
| 2025-11-20 | 36.70 | 35.84 | -0.36 | -0.99% | 35.50 | 37.97 | 44749 | 16357.54 | 6.14% | 0.00 |
| 2025-11-19 | 36.51 | 36.20 | -0.90 | -2.43% | 35.80 | 37.80 | 55742 | 20409.78 | 7.65% | 8.00 |
| 2025-11-18 | 36.60 | 37.10 | 0.28 | 0.76% | 36.13 | 38.18 | 62842 | 23358.74 | 8.62% | 0.00 |
| 2025-11-17 | 37.45 | 36.82 | -0.13 | -0.35% | 36.62 | 38.71 | 56765 | 21281.96 | 7.79% | 0.00 |
| 2025-11-14 | 37.73 | 36.95 | -1.24 | -3.25% | 36.73 | 37.83 | 56958 | 21196.84 | 7.81% | 0.00 |
| 2025-11-13 | 37.45 | 38.19 | 0.46 | 1.22% | 37.35 | 39.62 | 86743 | 33310.57 | 11.90% | 0.00 |
| 2025-11-12 | 37.15 | 37.73 | 0.36 | 0.96% | 35.89 | 38.50 | 71782 | 26854.03 | 9.85% | 0.00 |
| 2025-11-11 | 38.68 | 37.37 | -0.49 | -1.29% | 37.16 | 38.87 | 58079 | 22032.09 | 7.97% | 0.00 |
| 2025-11-10 | 35.66 | 37.86 | 2.04 | 5.70% | 35.66 | 38.50 | 97044 | 36537.48 | 13.31% | 0.00 |
| 2025-11-07 | 36.07 | 35.82 | -0.55 | -1.51% | 35.32 | 36.37 | 41254 | 14761.20 | 5.66% | 0.00 |
| 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 |
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。
