| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 28.50 | 29.55 | 1.05 | 3.68% | 28.15 | 30.68 | 31622 | 9351.13 | 9.95% | 0.00 |
| 2025-12-15 | 29.10 | 28.50 | -0.38 | -1.32% | 28.46 | 29.17 | 10290 | 2967.25 | 3.24% | 0.20 |
| 2025-12-12 | 28.68 | 28.88 | 0.35 | 1.23% | 28.32 | 29.20 | 13011 | 3760.65 | 4.09% | 0.00 |
| 2025-12-11 | 28.89 | 28.53 | -0.21 | -0.73% | 28.50 | 29.05 | 11113 | 3192.23 | 3.50% | 0.00 |
| 2025-12-10 | 28.61 | 28.74 | 0.13 | 0.45% | 28.39 | 28.95 | 7926 | 2272.17 | 2.49% | 0.00 |
| 2025-12-09 | 29.20 | 28.61 | -0.59 | -2.02% | 28.51 | 29.41 | 11441 | 3300.81 | 3.60% | 0.00 |
| 2025-12-08 | 29.01 | 29.20 | 0.19 | 0.65% | 28.87 | 29.34 | 6172 | 1799.25 | 1.94% | 0.00 |
| 2025-12-05 | 28.36 | 29.01 | 0.65 | 2.29% | 28.16 | 29.04 | 8492 | 2439.06 | 2.67% | 0.00 |
| 2025-12-04 | 28.82 | 28.36 | -0.46 | -1.60% | 28.18 | 28.89 | 8067 | 2294.43 | 2.54% | 0.00 |
| 2025-12-03 | 28.88 | 28.82 | 0.07 | 0.24% | 28.50 | 29.00 | 7826 | 2248.09 | 2.46% | 0.00 |
| 2025-12-02 | 29.31 | 28.75 | -0.56 | -1.91% | 28.67 | 29.31 | 9019 | 2598.92 | 2.84% | 0.00 |
| 2025-12-01 | 29.29 | 29.31 | 0.03 | 0.10% | 29.15 | 29.61 | 11628 | 3415.38 | 3.66% | 0.00 |
| 2025-11-28 | 28.98 | 29.28 | 0.30 | 1.04% | 28.80 | 29.30 | 8382 | 2444.67 | 2.64% | 0.00 |
| 2025-11-27 | 28.66 | 28.98 | 0.24 | 0.84% | 28.37 | 29.17 | 10852 | 3141.81 | 3.42% | 0.00 |
| 2025-11-26 | 29.06 | 28.74 | -0.33 | -1.14% | 28.67 | 29.89 | 16603 | 4855.07 | 5.23% | 0.00 |
| 2025-11-25 | 29.78 | 29.07 | -0.39 | -1.32% | 29.04 | 29.99 | 19938 | 5865.15 | 6.28% | 0.00 |
| 2025-11-24 | 29.43 | 29.46 | 0.26 | 0.89% | 29.00 | 29.76 | 12681 | 3725.73 | 3.99% | 0.00 |
| 2025-11-21 | 31.35 | 29.20 | -2.32 | -7.36% | 29.18 | 31.64 | 31167 | 9317.53 | 9.81% | 0.00 |
| 2025-11-20 | 32.80 | 31.52 | -1.20 | -3.67% | 31.38 | 32.92 | 24583 | 7872.44 | 7.74% | 0.00 |
| 2025-11-19 | 31.66 | 32.72 | 1.06 | 3.35% | 31.00 | 33.56 | 40043 | 13070.04 | 12.60% | 0.00 |
| 2025-11-18 | 30.03 | 31.66 | 1.64 | 5.46% | 29.80 | 32.70 | 38217 | 12016.71 | 12.03% | 0.00 |
| 2025-11-17 | 31.00 | 30.02 | -1.02 | -3.29% | 29.88 | 31.26 | 21241 | 6439.24 | 6.69% | 0.00 |
| 2025-11-14 | 31.94 | 31.04 | -0.75 | -2.36% | 30.98 | 32.31 | 19585 | 6203.09 | 6.16% | 0.00 |
| 2025-11-13 | 32.32 | 31.79 | -0.73 | -2.24% | 31.71 | 32.50 | 18300 | 5836.10 | 5.76% | 3.00 |
| 2025-11-12 | 33.00 | 32.52 | -0.63 | -1.90% | 32.20 | 33.33 | 22344 | 7290.50 | 7.03% | 0.00 |
| 2025-11-11 | 31.75 | 33.15 | 1.56 | 4.94% | 31.49 | 33.48 | 34825 | 11380.84 | 10.96% | 0.00 |
| 2025-11-10 | 31.70 | 31.59 | 0.09 | 0.29% | 31.40 | 32.00 | 10361 | 3280.96 | 3.26% | 0.00 |
| 2025-11-07 | 32.30 | 31.50 | -0.66 | -2.05% | 31.00 | 32.40 | 13866 | 4390.96 | 4.36% | 0.00 |
| 2025-11-06 | 32.30 | 32.16 | -0.29 | -0.89% | 32.11 | 32.95 | 19048 | 6197.04 | 6.00% | 0.00 |
| 2025-11-05 | 31.39 | 32.45 | 0.75 | 2.37% | 31.05 | 32.68 | 18118 | 5828.90 | 5.70% | 1.00 |
| 2025-11-04 | 32.74 | 31.70 | -1.09 | -3.32% | 31.50 | 32.85 | 18668 | 5976.40 | 5.88% | 0.00 |
| 2025-11-03 | 32.73 | 32.79 | -0.05 | -0.15% | 32.12 | 32.83 | 14368 | 4663.62 | 4.52% | 0.00 |
| 2025-10-31 | 33.90 | 32.84 | -0.91 | -2.70% | 32.74 | 33.98 | 23702 | 7871.67 | 7.46% | 0.00 |
| 2025-10-30 | 33.42 | 33.75 | 0.00 | 0.00% | 33.34 | 34.22 | 24328 | 8203.77 | 7.66% | 0.00 |
| 2025-10-29 | 33.68 | 33.75 | -0.54 | -1.57% | 33.02 | 34.08 | 31553 | 10555.30 | 9.93% | 0.00 |
| 2025-10-28 | 33.40 | 34.29 | 0.96 | 2.88% | 32.72 | 34.70 | 44272 | 14920.86 | 13.93% | 8.00 |
| 2025-10-27 | 33.47 | 33.33 | 0.45 | 1.37% | 32.62 | 33.66 | 39697 | 13169.80 | 12.49% | 0.00 |
| 2025-10-24 | 33.91 | 32.88 | -1.03 | -3.04% | 32.52 | 33.91 | 49198 | 16180.40 | 15.48% | 15.00 |
| 2025-10-23 | 33.80 | 33.91 | -1.71 | -4.80% | 32.82 | 34.69 | 66997 | 22496.69 | 21.09% | 0.00 |
| 2025-10-22 | 31.74 | 35.62 | 3.83 | 12.05% | 31.18 | 38.15 | 93164 | 32492.97 | 29.32% | 0.00 |
| 2025-10-21 | 32.34 | 31.79 | -0.56 | -1.73% | 31.52 | 32.43 | 39852 | 12702.93 | 12.54% | 0.00 |
| 2025-10-20 | 31.11 | 32.35 | 1.45 | 4.69% | 30.44 | 33.40 | 54411 | 17334.04 | 17.13% | 11.00 |
| 2025-10-17 | 30.22 | 30.90 | 0.70 | 2.32% | 29.66 | 31.80 | 41831 | 12882.35 | 13.17% | 0.00 |
| 2025-10-16 | 31.00 | 30.20 | -1.02 | -3.27% | 30.00 | 31.49 | 22125 | 6763.08 | 6.96% | 0.00 |
| 2025-10-15 | 29.80 | 31.22 | 1.88 | 6.41% | 29.10 | 31.29 | 35060 | 10706.64 | 11.03% | 0.00 |
| 2025-10-14 | 30.80 | 29.34 | -1.16 | -3.80% | 29.21 | 31.17 | 29231 | 8764.92 | 9.20% | 0.00 |
| 2025-10-13 | 28.37 | 30.50 | -0.40 | -1.29% | 28.36 | 30.55 | 37908 | 11303.59 | 11.93% | 0.00 |
| 2025-10-10 | 31.79 | 30.90 | -1.10 | -3.44% | 30.50 | 32.15 | 39305 | 12331.70 | 12.37% | 0.00 |
| 2025-10-09 | 32.06 | 32.00 | -0.06 | -0.19% | 31.35 | 32.38 | 36629 | 11657.36 | 11.53% | 0.00 |
| 2025-09-30 | 33.05 | 32.06 | -1.34 | -4.01% | 31.94 | 33.43 | 46126 | 14987.75 | 14.52% | 3.00 |
| 2025-09-29 | 31.51 | 33.40 | 1.90 | 6.03% | 30.32 | 34.00 | 66737 | 21674.16 | 21.01% | 0.00 |
| 2025-09-26 | 30.80 | 31.50 | 0.48 | 1.55% | 30.45 | 33.56 | 68568 | 22002.00 | 21.58% | 4.00 |
| 2025-09-25 | 31.50 | 31.02 | -0.84 | -2.64% | 31.02 | 31.99 | 47244 | 14783.74 | 14.87% | 5.00 |
| 2025-09-24 | 32.64 | 31.86 | -1.94 | -5.74% | 31.31 | 33.00 | 71361 | 22725.38 | 22.46% | 0.00 |
| 2025-09-23 | 31.02 | 33.90 | 2.32 | 7.35% | 30.13 | 35.34 | 110424 | 36359.14 | 34.76% | 0.00 |
| 2025-09-22 | 33.31 | 31.58 | -1.14 | -3.48% | 31.26 | 33.31 | 76280 | 24292.39 | 24.01% | 15.00 |
| 2025-09-19 | 34.50 | 32.72 | -1.26 | -3.71% | 31.88 | 37.28 | 129492 | 45219.07 | 40.76% | 0.00 |
| 2025-09-18 | 28.39 | 33.98 | 5.66 | 19.99% | 27.82 | 33.98 | 116324 | 37541.99 | 36.61% | 56.00 |
| 2025-09-17 | 29.28 | 28.32 | -1.03 | -3.51% | 28.26 | 29.28 | 20509 | 5865.58 | 6.46% | 0.00 |
| 2025-09-16 | 27.93 | 29.35 | 1.51 | 5.42% | 27.77 | 29.44 | 26608 | 7674.72 | 8.37% | 0.00 |
| 2025-09-15 | 28.69 | 27.84 | -0.78 | -2.73% | 27.79 | 29.35 | 24731 | 7044.92 | 7.78% | 0.00 |
| 2025-09-12 | 28.69 | 28.62 | -0.07 | -0.24% | 28.41 | 28.99 | 13943 | 3995.72 | 4.39% | 0.00 |
| 2025-09-11 | 28.55 | 28.69 | 0.30 | 1.06% | 27.90 | 29.16 | 16709 | 4770.15 | 5.26% | 0.00 |
| 2025-09-10 | 28.85 | 28.39 | -0.42 | -1.46% | 27.62 | 29.10 | 22829 | 6431.27 | 7.19% | 0.00 |
| 2025-09-09 | 29.73 | 28.81 | -0.94 | -3.16% | 28.68 | 29.73 | 19716 | 5730.50 | 6.21% | 0.00 |
| 2025-09-08 | 30.26 | 29.75 | -0.58 | -1.91% | 29.18 | 30.30 | 20953 | 6200.37 | 6.59% | 0.00 |
| 2025-09-05 | 29.78 | 30.33 | 0.43 | 1.44% | 29.30 | 30.37 | 27992 | 8341.96 | 8.81% | 0.00 |
| 2025-09-04 | 30.40 | 29.90 | -0.68 | -2.22% | 28.98 | 31.75 | 35519 | 10739.41 | 11.18% | 0.00 |
| 2025-09-03 | 29.66 | 30.58 | 0.78 | 2.62% | 29.37 | 31.35 | 40269 | 12305.23 | 12.67% | 0.00 |
| 2025-09-02 | 30.52 | 29.80 | -1.00 | -3.25% | 28.80 | 30.69 | 34655 | 10278.32 | 10.91% | 0.00 |
| 2025-09-01 | 28.29 | 30.80 | 2.52 | 8.91% | 28.28 | 31.48 | 52814 | 16005.94 | 16.62% | 0.00 |
| 2025-08-29 | 28.89 | 28.28 | -0.75 | -2.58% | 28.11 | 29.27 | 18611 | 5326.32 | 5.86% | 0.00 |
| 2025-08-28 | 29.29 | 29.03 | -0.56 | -1.89% | 27.70 | 29.62 | 31950 | 9126.73 | 10.06% | 0.00 |
| 2025-08-27 | 29.36 | 29.59 | 0.49 | 1.68% | 28.63 | 30.20 | 41642 | 12287.27 | 13.11% | 0.00 |
| 2025-08-26 | 29.00 | 29.10 | 0.03 | 0.10% | 28.67 | 30.78 | 43727 | 13021.42 | 13.76% | 0.00 |
| 2025-08-25 | 29.35 | 29.07 | -0.38 | -1.29% | 28.38 | 29.60 | 38049 | 10992.86 | 11.98% | 0.00 |
| 2025-08-22 | 29.52 | 29.45 | -0.46 | -1.54% | 29.05 | 30.05 | 35434 | 10453.53 | 11.15% | 0.00 |
| 2025-08-21 | 28.82 | 29.91 | 1.15 | 4.00% | 28.31 | 30.55 | 55651 | 16507.46 | 17.52% | 0.00 |
| 2025-08-20 | 28.64 | 28.76 | -0.27 | -0.93% | 28.15 | 29.13 | 41400 | 11837.92 | 13.03% | 0.00 |
| 2025-08-19 | 28.43 | 29.03 | 1.10 | 3.94% | 28.10 | 31.00 | 76238 | 22455.13 | 24.00% | 0.00 |
福事特(301446)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。
