| 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 | 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 |
| 2025-11-21 | 23.53 | 23.10 | -0.75 | -3.14% | 22.80 | 23.80 | 44204 | 10325.19 | 1.70% | 0.00 |
| 2025-11-20 | 23.71 | 23.85 | 0.20 | 0.85% | 23.33 | 24.09 | 43307 | 10266.94 | 1.66% | 0.00 |
| 2025-11-19 | 24.47 | 23.65 | -0.63 | -2.59% | 23.56 | 24.47 | 44313 | 10590.91 | 1.70% | 0.00 |
| 2025-11-18 | 24.51 | 24.28 | -0.48 | -1.94% | 24.15 | 24.72 | 37783 | 9211.54 | 1.45% | 0.00 |
| 2025-11-17 | 24.73 | 24.76 | 0.26 | 1.06% | 24.50 | 25.05 | 40384 | 10027.28 | 1.55% | 0.00 |
| 2025-11-14 | 24.97 | 24.50 | -0.47 | -1.88% | 24.41 | 25.32 | 51724 | 12824.22 | 1.99% | 0.00 |
| 2025-11-13 | 24.67 | 24.97 | 0.45 | 1.84% | 24.64 | 25.50 | 58956 | 14762.11 | 2.27% | 0.00 |
| 2025-11-12 | 25.07 | 24.52 | -0.48 | -1.92% | 24.31 | 25.26 | 43843 | 10800.05 | 1.68% | 0.00 |
| 2025-11-11 | 25.43 | 25.00 | -0.24 | -0.95% | 24.70 | 25.48 | 42995 | 10777.07 | 1.65% | 0.00 |
| 2025-11-10 | 25.50 | 25.24 | -0.21 | -0.83% | 25.10 | 26.20 | 58902 | 15008.10 | 2.26% | 0.00 |
| 2025-11-07 | 25.80 | 25.45 | -0.62 | -2.38% | 25.11 | 25.90 | 45133 | 11488.99 | 1.73% | 0.00 |
| 2025-11-06 | 25.66 | 26.07 | 0.44 | 1.72% | 25.40 | 26.20 | 46637 | 12055.51 | 1.79% | 0.00 |
| 2025-11-05 | 25.13 | 25.63 | -0.17 | -0.66% | 25.09 | 25.99 | 55773 | 14266.17 | 2.14% | 0.00 |
| 2025-11-04 | 26.62 | 25.80 | -0.84 | -3.15% | 25.50 | 26.74 | 76103 | 19740.26 | 2.92% | 0.00 |
| 2025-11-03 | 27.02 | 26.64 | -0.40 | -1.48% | 25.68 | 27.02 | 96971 | 25517.00 | 3.73% | 0.00 |
| 2025-10-31 | 26.97 | 27.04 | 0.07 | 0.26% | 26.66 | 27.56 | 89174 | 24194.48 | 3.43% | 0.00 |
| 2025-10-30 | 28.85 | 26.97 | -1.97 | -6.81% | 26.87 | 29.10 | 135601 | 37064.27 | 5.21% | 0.00 |
| 2025-10-29 | 28.20 | 28.94 | 0.49 | 1.72% | 28.00 | 29.10 | 106909 | 30696.10 | 4.11% | 0.00 |
| 2025-10-28 | 31.33 | 28.45 | -2.74 | -8.78% | 27.90 | 31.50 | 244257 | 71950.53 | 9.39% | 0.00 |
| 2025-10-27 | 30.90 | 31.19 | 0.69 | 2.26% | 30.53 | 31.58 | 134623 | 41757.09 | 5.17% | 0.00 |
| 2025-10-24 | 29.70 | 30.50 | 0.95 | 3.21% | 29.42 | 30.84 | 88042 | 26554.30 | 3.38% | 0.00 |
| 2025-10-23 | 29.91 | 29.55 | -0.80 | -2.64% | 29.01 | 30.49 | 66600 | 19558.39 | 2.56% | 0.00 |
| 2025-10-22 | 31.10 | 30.35 | -0.64 | -2.07% | 29.83 | 31.10 | 88497 | 27029.29 | 3.40% | 0.00 |
| 2025-10-21 | 28.80 | 30.99 | 2.58 | 9.08% | 28.80 | 31.88 | 167934 | 51236.79 | 6.45% | 0.00 |
| 2025-10-20 | 28.00 | 28.41 | 0.80 | 2.90% | 27.91 | 28.75 | 65301 | 18510.17 | 2.51% | 0.00 |
| 2025-10-17 | 28.90 | 27.61 | -1.02 | -3.56% | 27.61 | 28.97 | 83009 | 23338.45 | 3.19% | 0.00 |
| 2025-10-16 | 29.15 | 28.63 | -0.49 | -1.68% | 28.08 | 29.15 | 89464 | 25502.92 | 3.44% | 0.00 |
| 2025-10-15 | 27.96 | 29.12 | 1.19 | 4.26% | 27.50 | 29.13 | 118855 | 33600.56 | 4.57% | 0.00 |
| 2025-10-14 | 29.89 | 27.93 | -1.82 | -6.12% | 27.60 | 30.23 | 114461 | 33162.88 | 4.40% | 0.00 |
| 2025-10-13 | 28.70 | 29.75 | -1.52 | -4.86% | 28.56 | 30.19 | 152205 | 44837.78 | 5.85% | 0.00 |
| 2025-10-10 | 32.60 | 31.27 | -1.67 | -5.07% | 31.22 | 33.55 | 126158 | 40821.53 | 4.85% | 3.00 |
| 2025-10-09 | 33.50 | 32.94 | -0.10 | -0.30% | 32.69 | 33.98 | 98555 | 32949.45 | 3.80% | 0.00 |
| 2025-09-30 | 34.68 | 33.04 | -1.49 | -4.32% | 33.04 | 35.16 | 111414 | 37749.30 | 4.30% | 0.00 |
| 2025-09-29 | 33.51 | 34.53 | 0.74 | 2.19% | 33.51 | 35.10 | 93029 | 32075.07 | 3.59% | 0.00 |
| 2025-09-26 | 34.95 | 33.79 | -1.21 | -3.46% | 33.71 | 35.66 | 107731 | 37029.83 | 4.16% | 0.00 |
| 2025-09-25 | 35.74 | 35.00 | -0.94 | -2.62% | 34.76 | 36.70 | 108013 | 38302.96 | 4.17% | 0.10 |
| 2025-09-24 | 37.15 | 35.94 | -1.21 | -3.26% | 35.51 | 37.37 | 162057 | 58732.33 | 6.25% | 0.25 |
| 2025-09-23 | 36.07 | 37.15 | 0.65 | 1.78% | 34.29 | 37.39 | 234135 | 83790.57 | 9.03% | 0.00 |
| 2025-09-22 | 33.01 | 36.50 | 3.99 | 12.27% | 32.33 | 36.78 | 244602 | 85521.45 | 9.43% | 0.00 |
| 2025-09-19 | 31.76 | 32.51 | 0.48 | 1.50% | 31.00 | 33.40 | 188316 | 61296.91 | 7.26% | 0.00 |
| 2025-09-18 | 31.94 | 32.03 | 0.41 | 1.30% | 31.18 | 33.79 | 222777 | 72218.84 | 8.59% | 0.00 |
| 2025-09-17 | 30.57 | 31.62 | 1.08 | 3.54% | 30.03 | 31.87 | 144185 | 44836.21 | 5.56% | 0.00 |
| 2025-09-16 | 29.50 | 30.54 | 1.42 | 4.88% | 29.09 | 30.87 | 182160 | 54712.22 | 7.03% | 14.64 |
| 2025-09-15 | 28.20 | 29.12 | 0.92 | 3.26% | 28.00 | 30.43 | 198298 | 58568.29 | 7.65% | 0.00 |
| 2025-09-12 | 28.29 | 28.20 | -0.06 | -0.21% | 27.62 | 29.50 | 169642 | 48629.84 | 6.54% | 0.00 |
| 2025-09-11 | 27.88 | 28.26 | 0.38 | 1.36% | 26.97 | 28.85 | 148054 | 41442.78 | 5.71% | 0.00 |
| 2025-09-10 | 30.07 | 27.88 | -2.20 | -7.31% | 27.32 | 30.07 | 222836 | 63298.54 | 8.59% | 0.00 |
| 2025-09-09 | 31.17 | 30.08 | -0.44 | -1.44% | 29.51 | 31.17 | 115429 | 34926.06 | 4.45% | 0.00 |
| 2025-09-08 | 28.60 | 30.52 | 2.15 | 7.58% | 28.56 | 30.90 | 213060 | 64058.02 | 8.22% | 0.00 |
| 2025-09-05 | 27.15 | 28.37 | 1.37 | 5.07% | 25.86 | 28.93 | 171619 | 46874.96 | 6.62% | 0.00 |
| 2025-09-04 | 27.98 | 27.00 | -0.80 | -2.88% | 26.44 | 29.49 | 199297 | 56290.80 | 7.69% | 0.00 |
| 2025-09-03 | 28.38 | 27.80 | -0.72 | -2.52% | 27.16 | 28.85 | 144841 | 40399.02 | 5.59% | 0.00 |
| 2025-09-02 | 28.15 | 28.52 | 0.29 | 1.03% | 26.76 | 30.00 | 234437 | 66230.81 | 9.04% | 0.00 |
| 2025-09-01 | 27.96 | 28.23 | 0.52 | 1.88% | 27.41 | 28.52 | 134879 | 37842.80 | 5.20% | 0.00 |
| 2025-08-29 | 27.78 | 27.71 | -0.06 | -0.22% | 26.58 | 28.15 | 139411 | 38208.41 | 5.38% | 0.00 |
| 2025-08-28 | 27.77 | 27.77 | -0.21 | -0.75% | 26.30 | 28.29 | 188504 | 51225.48 | 7.27% | 0.00 |
| 2025-08-27 | 29.75 | 27.98 | -1.28 | -4.37% | 27.69 | 30.18 | 198774 | 57055.28 | 7.67% | 0.00 |
| 2025-08-26 | 27.25 | 29.26 | 1.61 | 5.82% | 26.91 | 29.98 | 228559 | 65275.83 | 8.82% | 0.00 |
| 2025-08-25 | 27.00 | 27.65 | 0.48 | 1.77% | 27.00 | 28.35 | 150745 | 41863.14 | 5.81% | 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。
