| 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 | 97.00 | 108.27 | 11.26 | 11.61% | 96.95 | 111.00 | 43073 | 45690.79 | 9.52% | 0.00 |
| 2026-03-24 | 97.18 | 97.01 | 2.31 | 2.44% | 93.64 | 98.00 | 18916 | 18059.30 | 4.18% | 0.00 |
| 2026-03-23 | 100.90 | 94.70 | -6.99 | -6.87% | 94.30 | 101.69 | 22406 | 21902.84 | 4.95% | 0.00 |
| 2026-03-20 | 106.17 | 101.69 | -3.95 | -3.74% | 101.50 | 108.40 | 17094 | 17876.36 | 3.78% | 0.00 |
| 2026-03-19 | 109.98 | 105.64 | -6.36 | -5.68% | 104.89 | 110.99 | 19680 | 21026.04 | 4.35% | 0.00 |
| 2026-03-18 | 109.98 | 112.00 | 1.84 | 1.67% | 108.50 | 112.40 | 17436 | 19322.54 | 3.85% | 0.00 |
| 2026-03-17 | 107.88 | 110.16 | 2.37 | 2.20% | 107.39 | 115.86 | 29877 | 33475.30 | 6.60% | 0.00 |
| 2026-03-16 | 107.66 | 107.79 | 1.14 | 1.07% | 104.72 | 108.78 | 20328 | 21759.46 | 4.49% | 0.00 |
| 2026-03-13 | 112.03 | 106.65 | -5.71 | -5.08% | 106.40 | 112.92 | 21423 | 23324.71 | 4.74% | 0.00 |
| 2026-03-12 | 115.18 | 112.36 | -1.80 | -1.58% | 111.70 | 115.99 | 18076 | 20515.46 | 4.00% | 0.00 |
| 2026-03-11 | 118.00 | 114.16 | -4.40 | -3.71% | 113.69 | 120.70 | 19662 | 22920.91 | 4.35% | 0.00 |
| 2026-03-10 | 114.50 | 118.56 | 5.37 | 4.74% | 113.89 | 119.20 | 20631 | 24195.79 | 4.56% | 0.00 |
| 2026-03-09 | 115.33 | 113.19 | -4.01 | -3.42% | 110.00 | 115.56 | 18555 | 20813.11 | 4.10% | 0.00 |
| 2026-03-06 | 113.33 | 117.20 | 3.60 | 3.17% | 112.20 | 120.36 | 20378 | 23895.15 | 4.50% | 0.00 |
| 2026-03-05 | 115.82 | 113.60 | -0.06 | -0.05% | 111.95 | 119.34 | 17475 | 19990.64 | 3.86% | 0.00 |
| 2026-03-04 | 115.90 | 113.66 | -3.69 | -3.14% | 112.87 | 118.66 | 25557 | 29464.89 | 5.65% | 0.00 |
| 2026-03-03 | 128.55 | 117.35 | -9.18 | -7.26% | 116.21 | 131.00 | 24967 | 30466.37 | 5.52% | 0.00 |
| 2026-03-02 | 125.32 | 126.53 | -0.57 | -0.45% | 123.10 | 128.33 | 17033 | 21373.14 | 3.77% | 0.00 |
| 2026-02-27 | 130.83 | 127.10 | -4.10 | -3.13% | 125.82 | 131.19 | 16440 | 20949.42 | 3.63% | 0.00 |
| 2026-02-26 | 125.47 | 131.20 | 4.89 | 3.87% | 123.66 | 132.31 | 28634 | 36754.18 | 6.33% | 0.00 |
| 2026-02-25 | 122.38 | 126.31 | 4.13 | 3.38% | 120.18 | 128.00 | 24443 | 30345.47 | 5.40% | 0.00 |
| 2026-02-24 | 132.00 | 122.18 | -8.33 | -6.38% | 120.02 | 132.65 | 26353 | 32610.71 | 5.83% | 0.00 |
| 2026-02-13 | 136.46 | 130.51 | -5.54 | -4.07% | 130.38 | 137.31 | 19599 | 26030.39 | 4.33% | 0.00 |
| 2026-02-12 | 134.00 | 136.05 | 2.86 | 2.15% | 133.13 | 143.95 | 30758 | 42834.60 | 6.80% | 0.00 |
| 2026-02-11 | 139.00 | 133.19 | -4.41 | -3.20% | 132.58 | 139.98 | 26483 | 35871.38 | 5.85% | 0.00 |
| 2026-02-10 | 142.50 | 137.60 | -4.43 | -3.12% | 134.30 | 142.50 | 38962 | 53683.72 | 8.61% | 0.00 |
| 2026-02-09 | 139.67 | 142.03 | 1.04 | 0.74% | 134.00 | 143.00 | 45304 | 62904.73 | 10.01% | 0.00 |
| 2026-02-06 | 126.34 | 140.99 | 14.59 | 11.54% | 125.00 | 145.90 | 60678 | 83579.45 | 13.41% | 0.00 |
| 2026-02-05 | 128.67 | 126.40 | -2.57 | -1.99% | 125.94 | 129.85 | 15730 | 20075.67 | 3.48% | 0.00 |
| 2026-02-04 | 133.00 | 128.97 | -3.78 | -2.85% | 127.26 | 133.00 | 22229 | 28700.20 | 4.91% | 0.00 |
| 2026-02-03 | 134.23 | 132.75 | 0.86 | 0.65% | 130.00 | 134.79 | 21910 | 28948.64 | 4.84% | 0.00 |
| 2026-02-02 | 133.41 | 131.89 | -1.51 | -1.13% | 128.00 | 138.00 | 37839 | 50503.23 | 8.36% | 0.00 |
| 2026-01-30 | 136.50 | 133.40 | -2.93 | -2.15% | 131.21 | 137.60 | 22877 | 30728.48 | 5.06% | 0.00 |
| 2026-01-29 | 146.01 | 136.33 | -8.23 | -5.69% | 134.00 | 148.25 | 31723 | 44106.80 | 7.01% | 0.00 |
| 2026-01-28 | 150.61 | 144.56 | -6.05 | -4.02% | 140.52 | 150.72 | 27297 | 39274.09 | 6.03% | 0.00 |
| 2026-01-27 | 152.87 | 150.61 | -2.26 | -1.48% | 149.10 | 154.49 | 28753 | 43695.27 | 6.36% | 0.00 |
| 2026-01-26 | 156.52 | 152.87 | -3.63 | -2.32% | 151.68 | 160.52 | 27143 | 42026.20 | 6.00% | 0.00 |
| 2026-01-23 | 160.08 | 156.50 | -3.30 | -2.07% | 149.00 | 166.09 | 43653 | 67792.71 | 9.65% | 0.00 |
| 2026-01-22 | 163.00 | 159.80 | -2.30 | -1.42% | 156.44 | 165.00 | 24295 | 38636.04 | 5.37% | 0.00 |
| 2026-01-21 | 158.21 | 162.10 | 3.79 | 2.39% | 156.09 | 163.88 | 29734 | 47899.27 | 6.57% | 0.00 |
| 2026-01-20 | 163.45 | 158.31 | -2.22 | -1.38% | 155.06 | 164.98 | 38521 | 61086.98 | 8.52% | 0.00 |
| 2026-01-19 | 152.86 | 160.53 | 10.10 | 6.71% | 152.26 | 163.97 | 63323 | 100187.72 | 14.00% | 0.00 |
| 2026-01-16 | 125.80 | 150.43 | 25.07 | 20.00% | 125.80 | 150.43 | 48940 | 70650.90 | 10.82% | 0.00 |
| 2026-01-15 | 122.04 | 125.36 | -0.44 | -0.35% | 122.04 | 132.00 | 20074 | 25274.38 | 4.44% | 0.00 |
| 2026-01-14 | 125.00 | 125.80 | -0.02 | -0.02% | 121.30 | 132.80 | 35902 | 45065.28 | 7.94% | 0.00 |
| 2026-01-13 | 123.44 | 125.82 | -0.18 | -0.14% | 121.45 | 133.05 | 26845 | 34405.42 | 5.93% | 1.00 |
| 2026-01-12 | 129.90 | 126.00 | -6.00 | -4.55% | 122.81 | 132.05 | 35750 | 45209.26 | 7.90% | 0.00 |
| 2026-01-09 | 121.59 | 132.00 | 10.41 | 8.56% | 119.09 | 133.50 | 37531 | 48259.16 | 8.30% | 1.00 |
| 2026-01-08 | 127.47 | 121.59 | -1.56 | -1.27% | 121.03 | 128.88 | 34779 | 43085.29 | 7.69% | 1.00 |
| 2026-01-07 | 116.19 | 123.15 | 7.08 | 6.10% | 114.60 | 130.99 | 43555 | 53951.37 | 9.63% | 0.00 |
| 2026-01-06 | 115.10 | 116.07 | 0.57 | 0.49% | 113.99 | 119.66 | 41188 | 47982.51 | 9.10% | 0.00 |
| 2026-01-05 | 111.98 | 115.50 | 2.40 | 2.12% | 111.35 | 122.00 | 47498 | 55676.88 | 10.50% | 0.00 |
| 2025-12-31 | 111.52 | 113.10 | 6.14 | 5.74% | 109.41 | 121.90 | 66711 | 76650.88 | 14.75% | 0.00 |
| 2025-12-30 | 98.01 | 106.96 | 5.85 | 5.79% | 97.00 | 111.21 | 58879 | 61408.80 | 13.02% | 0.00 |
| 2025-12-29 | 87.00 | 101.11 | 14.40 | 16.61% | 86.60 | 104.00 | 56886 | 54813.67 | 12.57% | 0.00 |
| 2025-12-26 | 90.13 | 86.71 | -3.42 | -3.79% | 86.00 | 91.51 | 25595 | 22567.29 | 5.66% | 0.00 |
| 2025-12-25 | 86.34 | 90.13 | 3.59 | 4.15% | 85.41 | 91.38 | 34144 | 30365.15 | 7.55% | 0.00 |
| 2025-12-24 | 86.02 | 86.54 | -0.01 | -0.01% | 84.39 | 87.65 | 16088 | 13857.69 | 3.56% | 500.00 |
| 2025-12-23 | 86.01 | 86.55 | -0.15 | -0.17% | 86.01 | 88.68 | 17488 | 15283.88 | 3.87% | 0.00 |
| 2025-12-22 | 87.03 | 86.70 | -0.59 | -0.68% | 86.02 | 89.01 | 21877 | 19119.80 | 4.84% | 0.00 |
| 2025-12-19 | 87.03 | 87.29 | 0.63 | 0.73% | 86.17 | 90.67 | 20936 | 18406.07 | 4.63% | 0.00 |
| 2025-12-18 | 86.27 | 86.66 | 0.08 | 0.09% | 85.36 | 91.00 | 35328 | 31270.41 | 7.81% | 0.00 |
| 2025-12-17 | 80.96 | 86.58 | 5.20 | 6.39% | 80.96 | 88.86 | 29369 | 24920.12 | 6.49% | 0.00 |
| 2025-12-16 | 83.92 | 81.38 | -2.03 | -2.43% | 80.58 | 84.80 | 20023 | 16376.58 | 4.43% | 0.00 |
| 2025-12-15 | 84.20 | 83.41 | -0.88 | -1.04% | 81.49 | 84.82 | 40358 | 33539.39 | 8.92% | 0.00 |
| 2025-12-12 | 88.51 | 84.29 | -5.19 | -5.80% | 83.78 | 90.22 | 48039 | 41227.32 | 10.62% | 0.00 |
| 2025-12-11 | 89.20 | 89.48 | 1.25 | 1.42% | 89.20 | 93.60 | 32878 | 29882.24 | 7.27% | 1.00 |
| 2025-12-10 | 88.61 | 88.23 | -0.37 | -0.42% | 86.96 | 89.98 | 26763 | 23671.99 | 5.92% | 0.00 |
| 2025-12-09 | 91.82 | 88.60 | -3.69 | -4.00% | 87.70 | 92.50 | 43300 | 38729.27 | 9.57% | 0.00 |
| 2025-12-08 | 87.00 | 92.29 | 6.44 | 7.50% | 85.85 | 96.22 | 73192 | 67134.00 | 16.18% | 0.00 |
| 2025-12-05 | 71.53 | 85.85 | 14.31 | 20.00% | 71.01 | 85.85 | 67842 | 52652.95 | 15.00% | 2.00 |
| 2025-12-04 | 73.98 | 71.54 | 0.84 | 1.19% | 70.99 | 74.28 | 52570 | 38089.92 | 11.62% | 0.00 |
| 2025-12-03 | 69.80 | 70.70 | -0.80 | -1.12% | 68.01 | 71.80 | 39710 | 27706.67 | 8.78% | 0.00 |
| 2025-12-02 | 73.24 | 71.50 | -2.78 | -3.74% | 70.76 | 74.24 | 36991 | 26557.35 | 8.18% | 0.00 |
| 2025-12-01 | 72.32 | 74.28 | 3.56 | 5.03% | 70.46 | 74.33 | 60483 | 44093.26 | 13.37% | 0.00 |
| 2025-11-28 | 67.52 | 70.72 | 2.95 | 4.35% | 65.35 | 71.86 | 54364 | 37244.90 | 12.02% | 0.00 |
| 2025-11-27 | 65.52 | 67.77 | 1.92 | 2.92% | 64.67 | 69.49 | 64416 | 43127.61 | 14.24% | 0.00 |
| 2025-11-26 | 64.00 | 65.85 | 1.75 | 2.73% | 63.01 | 67.05 | 74348 | 49021.59 | 16.43% | 1.00 |
| 2025-11-25 | 56.68 | 64.10 | 7.68 | 13.61% | 56.68 | 66.30 | 55525 | 34637.64 | 12.27% | 5.00 |
| 2025-11-24 | 55.88 | 56.42 | 0.88 | 1.58% | 55.56 | 56.92 | 17564 | 9880.60 | 3.88% | 0.00 |
福赛科技(301529)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。
