| 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 | 26.82 | 27.38 | 0.58 | 2.16% | 26.80 | 27.63 | 155382 | 42401.80 | 5.40% | 0.00 |
| 2026-03-24 | 26.08 | 26.80 | 0.98 | 3.80% | 25.92 | 27.15 | 190983 | 50772.48 | 6.63% | 0.00 |
| 2026-03-23 | 25.20 | 25.82 | -0.04 | -0.15% | 25.09 | 26.35 | 157329 | 40579.06 | 5.46% | 14.00 |
| 2026-03-20 | 26.85 | 25.86 | -0.92 | -3.44% | 25.80 | 27.15 | 118786 | 31428.73 | 4.13% | 24.00 |
| 2026-03-19 | 26.90 | 26.78 | -0.58 | -2.12% | 26.55 | 27.28 | 116204 | 31155.23 | 4.04% | 0.00 |
| 2026-03-18 | 26.22 | 27.36 | 1.25 | 4.79% | 26.11 | 27.45 | 171643 | 46423.70 | 5.96% | 0.00 |
| 2026-03-17 | 26.87 | 26.11 | -0.78 | -2.90% | 26.02 | 27.18 | 126402 | 33564.57 | 4.39% | 3.00 |
| 2026-03-16 | 25.41 | 26.89 | 1.70 | 6.75% | 25.40 | 27.09 | 212038 | 55798.75 | 7.36% | 0.00 |
| 2026-03-13 | 25.27 | 25.19 | -0.08 | -0.32% | 24.91 | 25.83 | 144618 | 36630.64 | 5.02% | 0.00 |
| 2026-03-12 | 26.00 | 25.27 | 1.20 | 4.99% | 24.75 | 26.20 | 243884 | 61972.86 | 8.47% | 0.00 |
| 2026-03-11 | 24.09 | 24.07 | -0.01 | -0.04% | 23.95 | 24.75 | 88100 | 21448.35 | 3.06% | 0.00 |
| 2026-03-10 | 23.38 | 24.08 | 1.04 | 4.51% | 23.38 | 24.26 | 68086 | 16270.79 | 2.36% | 0.00 |
| 2026-03-09 | 23.52 | 23.04 | -1.04 | -4.32% | 22.40 | 23.56 | 104316 | 23884.99 | 3.62% | 0.00 |
| 2026-03-06 | 23.41 | 24.08 | 0.71 | 3.04% | 23.00 | 24.68 | 96053 | 22902.97 | 3.34% | 0.00 |
| 2026-03-05 | 23.80 | 23.37 | -0.03 | -0.13% | 23.25 | 24.06 | 59871 | 14166.34 | 2.08% | 0.00 |
| 2026-03-04 | 23.23 | 23.40 | -0.40 | -1.68% | 23.23 | 24.18 | 70240 | 16560.54 | 2.44% | 0.00 |
| 2026-03-03 | 25.86 | 23.80 | -1.69 | -6.63% | 23.80 | 25.86 | 129027 | 31823.58 | 4.48% | 0.00 |
| 2026-03-02 | 25.67 | 25.49 | -0.53 | -2.04% | 25.01 | 25.70 | 121018 | 30688.04 | 4.20% | 0.00 |
| 2026-02-27 | 25.75 | 26.02 | 0.11 | 0.42% | 25.27 | 26.10 | 100055 | 25733.97 | 3.47% | 0.00 |
| 2026-02-26 | 25.40 | 25.91 | 0.23 | 0.90% | 25.10 | 26.19 | 119127 | 30664.65 | 4.14% | 0.00 |
| 2026-02-25 | 26.40 | 25.68 | -0.85 | -3.20% | 25.45 | 26.49 | 160246 | 41245.37 | 5.57% | 0.00 |
| 2026-02-24 | 25.30 | 26.53 | 1.66 | 6.67% | 24.46 | 27.95 | 243570 | 63694.50 | 8.46% | 0.00 |
| 2026-02-13 | 24.96 | 24.87 | -0.16 | -0.64% | 24.78 | 25.58 | 95779 | 24069.63 | 3.33% | 0.00 |
| 2026-02-12 | 24.93 | 25.03 | 0.03 | 0.12% | 24.53 | 25.34 | 136180 | 34003.79 | 4.73% | 0.00 |
| 2026-02-11 | 23.01 | 25.00 | 1.85 | 7.99% | 23.01 | 25.86 | 211584 | 51757.48 | 7.65% | 0.00 |
| 2026-02-10 | 23.19 | 23.15 | -0.14 | -0.60% | 23.11 | 23.57 | 59660 | 13878.04 | 2.16% | 0.00 |
| 2026-02-09 | 22.73 | 23.29 | 0.79 | 3.51% | 22.51 | 23.49 | 85440 | 19783.04 | 3.09% | 0.00 |
| 2026-02-06 | 21.06 | 22.50 | 1.01 | 4.70% | 21.02 | 22.90 | 129607 | 28748.82 | 4.69% | 0.00 |
| 2026-02-05 | 22.28 | 21.49 | -0.87 | -3.89% | 21.36 | 22.28 | 88593 | 19170.00 | 3.20% | 0.00 |
| 2026-02-04 | 22.81 | 22.36 | -0.61 | -2.66% | 21.94 | 23.14 | 100299 | 22503.28 | 3.63% | 0.00 |
| 2026-02-03 | 22.42 | 22.97 | 0.24 | 1.06% | 22.31 | 23.13 | 83987 | 19143.59 | 3.04% | 0.00 |
| 2026-02-02 | 22.50 | 22.73 | -0.21 | -0.92% | 22.44 | 23.22 | 145147 | 33173.48 | 5.25% | 0.00 |
| 2026-01-30 | 24.76 | 22.94 | -1.94 | -7.80% | 22.09 | 24.76 | 240693 | 55463.05 | 8.84% | 0.00 |
| 2026-01-29 | 23.88 | 24.88 | 0.88 | 3.67% | 23.56 | 26.17 | 253518 | 63847.74 | 9.74% | 34.21 |
| 2026-01-28 | 23.68 | 24.00 | 0.00 | 0.00% | 23.66 | 24.88 | 159653 | 38542.46 | 6.14% | 0.00 |
| 2026-01-27 | 23.58 | 24.00 | 0.62 | 2.65% | 22.82 | 24.05 | 109643 | 25644.50 | 4.21% | 0.00 |
| 2026-01-26 | 24.66 | 23.38 | -1.24 | -5.04% | 23.30 | 24.99 | 105894 | 25188.08 | 4.07% | 0.00 |
| 2026-01-23 | 23.99 | 24.62 | 0.50 | 2.07% | 23.99 | 24.77 | 69955 | 17163.48 | 2.69% | 0.00 |
| 2026-01-22 | 24.53 | 24.12 | -0.10 | -0.41% | 24.05 | 25.17 | 62781 | 15264.35 | 2.41% | 0.00 |
| 2026-01-21 | 23.78 | 24.22 | 0.32 | 1.34% | 23.63 | 24.38 | 77439 | 18689.26 | 2.98% | 0.00 |
| 2026-01-20 | 24.60 | 23.90 | -0.91 | -3.67% | 23.65 | 24.93 | 106353 | 25578.50 | 4.09% | 4.18 |
| 2026-01-19 | 24.70 | 24.81 | 0.11 | 0.45% | 24.45 | 25.43 | 100692 | 25120.54 | 3.87% | 0.00 |
| 2026-01-16 | 24.38 | 24.70 | 0.48 | 1.98% | 24.22 | 24.86 | 78809 | 19382.08 | 3.03% | 0.00 |
| 2026-01-15 | 24.50 | 24.22 | -0.02 | -0.08% | 23.87 | 24.55 | 51493 | 12439.60 | 1.98% | 0.00 |
| 2026-01-14 | 24.21 | 24.24 | -0.01 | -0.04% | 23.88 | 24.90 | 96246 | 23503.54 | 3.70% | 0.00 |
| 2026-01-13 | 25.27 | 24.25 | -0.87 | -3.46% | 24.07 | 25.37 | 80505 | 19810.87 | 3.09% | 0.00 |
| 2026-01-12 | 24.79 | 25.12 | 0.57 | 2.32% | 24.10 | 25.13 | 99430 | 24524.95 | 3.82% | 0.00 |
| 2026-01-09 | 24.65 | 24.55 | -0.10 | -0.41% | 24.40 | 24.77 | 81570 | 20034.76 | 3.13% | 0.00 |
| 2026-01-08 | 24.68 | 24.65 | -0.03 | -0.12% | 24.50 | 25.15 | 71612 | 17754.44 | 2.75% | 0.00 |
| 2026-01-07 | 24.92 | 24.68 | -0.65 | -2.57% | 24.02 | 25.00 | 109088 | 26913.96 | 4.19% | 0.00 |
| 2026-01-06 | 25.51 | 25.33 | -0.27 | -1.05% | 24.90 | 25.66 | 82105 | 20758.90 | 3.16% | 0.00 |
| 2026-01-05 | 24.19 | 25.60 | 1.42 | 5.87% | 24.10 | 26.14 | 111110 | 28186.04 | 4.27% | 0.00 |
| 2025-12-31 | 24.56 | 24.18 | -0.27 | -1.10% | 23.80 | 24.56 | 54187 | 13061.35 | 2.08% | 0.00 |
| 2025-12-30 | 23.50 | 24.45 | 0.79 | 3.34% | 23.40 | 24.62 | 81389 | 19677.96 | 3.13% | 0.00 |
| 2025-12-29 | 23.45 | 23.66 | 0.17 | 0.72% | 23.18 | 24.05 | 45041 | 10640.08 | 1.73% | 0.00 |
| 2025-12-26 | 24.00 | 23.49 | -0.41 | -1.72% | 23.35 | 24.12 | 47552 | 11253.54 | 1.83% | 0.00 |
| 2025-12-25 | 23.57 | 23.90 | 0.33 | 1.40% | 23.41 | 24.15 | 39643 | 9413.90 | 1.52% | 0.00 |
| 2025-12-24 | 23.23 | 23.57 | 0.50 | 2.17% | 23.07 | 23.67 | 37042 | 8696.81 | 1.42% | 0.00 |
| 2025-12-23 | 23.19 | 23.07 | -0.17 | -0.73% | 22.95 | 23.35 | 36982 | 8545.18 | 1.42% | 0.00 |
| 2025-12-22 | 22.94 | 23.24 | 0.45 | 1.97% | 22.84 | 23.50 | 40101 | 9340.27 | 1.54% | 0.00 |
| 2025-12-19 | 22.80 | 22.79 | 0.21 | 0.93% | 22.68 | 23.16 | 37188 | 8514.42 | 1.43% | 0.00 |
| 2025-12-18 | 22.86 | 22.58 | -0.48 | -2.08% | 22.53 | 23.05 | 43853 | 9978.57 | 1.69% | 0.00 |
| 2025-12-17 | 22.36 | 23.06 | 0.70 | 3.13% | 22.14 | 23.13 | 61378 | 13868.11 | 2.36% | 0.00 |
| 2025-12-16 | 22.89 | 22.36 | -0.64 | -2.78% | 22.22 | 23.28 | 61658 | 13867.24 | 2.37% | 0.00 |
| 2025-12-15 | 23.50 | 23.00 | -0.75 | -3.16% | 22.82 | 23.96 | 62769 | 14526.47 | 2.41% | 0.00 |
| 2025-12-12 | 23.73 | 23.75 | 0.02 | 0.08% | 23.20 | 23.90 | 59177 | 13995.58 | 2.27% | 0.00 |
| 2025-12-11 | 24.08 | 23.73 | -0.35 | -1.45% | 23.67 | 24.33 | 43143 | 10344.79 | 1.66% | 0.00 |
| 2025-12-10 | 24.66 | 24.08 | -0.71 | -2.86% | 23.76 | 24.77 | 61734 | 14840.37 | 2.37% | 0.00 |
| 2025-12-09 | 25.02 | 24.79 | -0.45 | -1.78% | 24.61 | 25.48 | 49393 | 12350.69 | 1.90% | 0.00 |
| 2025-12-08 | 24.99 | 25.24 | 0.23 | 0.92% | 24.53 | 25.44 | 53548 | 13445.95 | 2.06% | 0.00 |
| 2025-12-05 | 24.56 | 25.01 | 0.31 | 1.26% | 24.30 | 25.07 | 59320 | 14733.31 | 2.28% | 0.00 |
| 2025-12-04 | 24.63 | 24.70 | 0.29 | 1.19% | 24.24 | 25.20 | 69991 | 17329.78 | 2.69% | 0.00 |
| 2025-12-03 | 25.46 | 24.41 | -0.99 | -3.90% | 24.08 | 25.47 | 67020 | 16494.92 | 2.58% | 0.00 |
| 2025-12-02 | 24.98 | 25.40 | 0.40 | 1.60% | 24.81 | 25.95 | 107013 | 27336.94 | 4.11% | 0.00 |
| 2025-12-01 | 24.69 | 25.00 | 0.53 | 2.17% | 24.15 | 25.06 | 78630 | 19392.27 | 3.02% | 0.00 |
| 2025-11-28 | 24.12 | 24.47 | 0.36 | 1.49% | 23.90 | 24.57 | 42707 | 10385.95 | 1.64% | 0.00 |
| 2025-11-27 | 23.85 | 24.11 | 0.11 | 0.46% | 23.80 | 24.49 | 48712 | 11795.16 | 1.87% | 0.00 |
| 2025-11-26 | 24.11 | 24.00 | -0.26 | -1.07% | 23.63 | 24.53 | 53102 | 12792.50 | 2.04% | 0.00 |
| 2025-11-25 | 24.10 | 24.26 | 0.36 | 1.51% | 23.80 | 24.41 | 43153 | 10445.68 | 1.66% | 0.00 |
| 2025-11-24 | 23.10 | 23.90 | 0.80 | 3.46% | 23.01 | 24.09 | 40065 | 9446.16 | 1.54% | 0.00 |
福立旺(688678)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。
