| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 57.50 | 55.54 | -2.49 | -4.29% | 55.45 | 57.82 | 15359 | 8667.94 | 3.40% | 0.00 |
| 2025-11-20 | 58.35 | 58.03 | -0.31 | -0.53% | 57.42 | 58.93 | 13032 | 7557.72 | 2.88% | 0.00 |
| 2025-11-19 | 58.93 | 58.34 | -0.64 | -1.09% | 57.86 | 59.75 | 16202 | 9527.02 | 3.58% | 0.00 |
| 2025-11-18 | 60.90 | 58.98 | -1.92 | -3.15% | 58.25 | 61.25 | 17970 | 10677.74 | 3.97% | 0.00 |
| 2025-11-17 | 60.98 | 60.90 | -0.08 | -0.13% | 59.66 | 61.35 | 13306 | 8052.81 | 2.94% | 0.00 |
| 2025-11-14 | 60.48 | 60.98 | 0.47 | 0.78% | 60.00 | 62.66 | 17881 | 10967.33 | 3.95% | 0.00 |
| 2025-11-13 | 61.65 | 60.51 | -0.79 | -1.29% | 60.27 | 61.68 | 12765 | 7766.33 | 2.82% | 0.00 |
| 2025-11-12 | 61.59 | 61.30 | -0.12 | -0.20% | 60.69 | 61.69 | 12771 | 7816.96 | 2.82% | 0.00 |
| 2025-11-11 | 62.47 | 61.42 | -1.05 | -1.68% | 60.89 | 63.08 | 14437 | 8910.81 | 3.19% | 0.00 |
| 2025-11-10 | 63.50 | 62.47 | -1.03 | -1.62% | 62.13 | 63.90 | 17002 | 10680.61 | 3.76% | 0.00 |
| 2025-11-07 | 64.35 | 63.50 | -0.80 | -1.24% | 63.10 | 65.30 | 19304 | 12348.53 | 4.27% | 0.00 |
| 2025-11-06 | 64.09 | 64.30 | 0.11 | 0.17% | 63.73 | 64.99 | 19628 | 12619.62 | 4.34% | 0.00 |
| 2025-11-05 | 63.26 | 64.19 | 0.01 | 0.02% | 63.16 | 65.21 | 16872 | 10850.65 | 3.73% | 0.00 |
| 2025-11-04 | 66.22 | 64.18 | -2.04 | -3.08% | 63.31 | 66.22 | 24299 | 15623.14 | 5.37% | 0.00 |
| 2025-11-03 | 67.98 | 66.22 | -0.79 | -1.18% | 66.05 | 68.88 | 32598 | 21857.27 | 7.21% | 0.00 |
| 2025-10-31 | 63.75 | 67.01 | 2.84 | 4.43% | 63.36 | 68.66 | 48197 | 32511.98 | 10.65% | 2.00 |
| 2025-10-30 | 66.73 | 64.17 | -2.65 | -3.97% | 63.33 | 66.80 | 36236 | 23238.18 | 8.01% | 0.00 |
| 2025-10-29 | 65.62 | 66.82 | 0.52 | 0.78% | 64.51 | 66.98 | 27539 | 18169.54 | 6.09% | 3.00 |
| 2025-10-28 | 68.47 | 66.30 | -1.01 | -1.50% | 65.13 | 68.47 | 26321 | 17395.59 | 5.82% | 6.00 |
| 2025-10-27 | 66.45 | 67.31 | 1.91 | 2.92% | 63.93 | 68.35 | 37371 | 24801.63 | 8.26% | 0.00 |
| 2025-10-24 | 65.23 | 65.40 | -0.02 | -0.03% | 64.47 | 66.25 | 17504 | 11447.72 | 3.87% | 1.00 |
| 2025-10-23 | 64.56 | 65.42 | 0.85 | 1.32% | 63.43 | 65.81 | 18598 | 12030.24 | 4.11% | 0.00 |
| 2025-10-22 | 66.56 | 64.57 | -1.86 | -2.80% | 64.20 | 66.85 | 17214 | 11222.93 | 3.81% | 0.00 |
| 2025-10-21 | 66.66 | 66.43 | 0.25 | 0.38% | 64.94 | 67.37 | 15912 | 10591.18 | 3.52% | 0.00 |
| 2025-10-20 | 64.30 | 66.18 | 2.10 | 3.28% | 64.30 | 68.28 | 28911 | 19275.31 | 6.39% | 0.00 |
| 2025-10-17 | 65.91 | 64.20 | -2.05 | -3.09% | 63.41 | 66.00 | 18874 | 12153.86 | 4.17% | 0.00 |
| 2025-10-16 | 67.29 | 66.25 | -1.11 | -1.65% | 65.00 | 67.29 | 23331 | 15414.06 | 5.16% | 0.00 |
| 2025-10-15 | 67.70 | 67.36 | -0.32 | -0.47% | 66.16 | 68.33 | 29487 | 19823.30 | 6.52% | 0.00 |
| 2025-10-14 | 71.59 | 67.68 | -3.12 | -4.41% | 66.99 | 71.74 | 22436 | 15513.76 | 4.96% | 0.00 |
| 2025-10-13 | 71.99 | 70.80 | -4.20 | -5.60% | 68.79 | 73.27 | 30682 | 21765.66 | 6.78% | 0.00 |
| 2025-10-10 | 76.22 | 75.00 | -1.60 | -2.09% | 74.30 | 77.57 | 20323 | 15320.79 | 4.49% | 0.00 |
| 2025-10-09 | 78.80 | 76.60 | -1.71 | -2.18% | 76.08 | 78.83 | 25750 | 19831.46 | 5.69% | 0.00 |
| 2025-09-30 | 81.62 | 78.31 | -2.29 | -2.84% | 78.25 | 81.62 | 23351 | 18538.88 | 5.16% | 0.05 |
| 2025-09-29 | 81.00 | 80.60 | -0.73 | -0.90% | 80.00 | 84.70 | 29258 | 23931.88 | 6.47% | 0.00 |
| 2025-09-26 | 85.94 | 81.33 | -4.43 | -5.17% | 81.10 | 86.99 | 28970 | 24180.87 | 6.40% | 0.00 |
| 2025-09-25 | 89.87 | 85.76 | -4.14 | -4.61% | 85.60 | 92.60 | 32608 | 28809.25 | 7.21% | 0.00 |
| 2025-09-24 | 91.74 | 89.90 | -1.93 | -2.10% | 89.77 | 94.48 | 34428 | 31578.71 | 7.61% | 0.00 |
| 2025-09-23 | 89.50 | 91.83 | 2.58 | 2.89% | 88.01 | 96.40 | 52207 | 48492.81 | 11.54% | 0.00 |
| 2025-09-22 | 81.13 | 89.25 | 7.92 | 9.74% | 81.13 | 94.58 | 57086 | 51230.58 | 12.62% | 0.00 |
| 2025-09-19 | 87.03 | 81.33 | -6.57 | -7.47% | 79.51 | 87.03 | 50904 | 41665.30 | 11.25% | 0.00 |
| 2025-09-18 | 91.60 | 87.90 | -1.65 | -1.84% | 85.60 | 95.91 | 55831 | 51192.98 | 12.34% | 0.00 |
| 2025-09-17 | 90.00 | 89.55 | -1.25 | -1.38% | 84.51 | 90.60 | 51147 | 44873.16 | 11.31% | 0.00 |
| 2025-09-16 | 87.00 | 90.80 | 3.66 | 4.20% | 84.19 | 94.65 | 51869 | 46693.44 | 11.47% | 0.00 |
| 2025-09-15 | 87.28 | 87.14 | 0.09 | 0.10% | 86.58 | 90.12 | 22279 | 19574.32 | 4.92% | 0.00 |
| 2025-09-12 | 89.58 | 87.05 | -3.64 | -4.01% | 87.00 | 91.18 | 20524 | 18209.76 | 4.54% | 0.00 |
| 2025-09-11 | 88.41 | 90.69 | 2.19 | 2.47% | 87.53 | 93.43 | 31660 | 28730.85 | 7.00% | 0.00 |
| 2025-09-10 | 97.79 | 88.50 | -9.46 | -9.66% | 87.30 | 98.68 | 47694 | 44275.87 | 10.54% | 0.00 |
| 2025-09-09 | 92.91 | 97.96 | 4.49 | 4.80% | 89.50 | 99.83 | 44582 | 42449.32 | 9.85% | 0.00 |
| 2025-09-08 | 93.07 | 93.47 | 1.97 | 2.15% | 89.69 | 97.65 | 50107 | 47041.61 | 11.08% | 0.00 |
| 2025-09-05 | 80.95 | 91.50 | 9.92 | 12.16% | 80.95 | 93.80 | 37985 | 33288.38 | 8.40% | 0.00 |
| 2025-09-04 | 86.37 | 81.58 | -4.72 | -5.47% | 79.16 | 90.60 | 42516 | 35244.57 | 9.40% | 1.00 |
| 2025-09-03 | 94.00 | 86.30 | -5.81 | -6.31% | 86.01 | 94.00 | 41330 | 36839.44 | 9.14% | 0.00 |
| 2025-09-02 | 80.91 | 92.11 | 11.51 | 14.28% | 78.55 | 96.72 | 66688 | 60010.91 | 14.74% | 0.00 |
| 2025-09-01 | 82.48 | 80.60 | -2.26 | -2.73% | 80.25 | 85.00 | 28384 | 23299.27 | 6.27% | 0.00 |
| 2025-08-29 | 73.01 | 82.86 | 9.47 | 12.90% | 72.47 | 87.29 | 47534 | 38047.36 | 10.51% | 0.00 |
| 2025-08-28 | 72.05 | 73.39 | 1.24 | 1.72% | 68.52 | 73.63 | 26027 | 18480.96 | 5.75% | 0.00 |
| 2025-08-27 | 73.80 | 72.15 | -1.29 | -1.76% | 71.86 | 75.09 | 22093 | 16334.42 | 4.88% | 0.00 |
| 2025-08-26 | 74.79 | 73.44 | -1.88 | -2.50% | 72.98 | 75.00 | 20700 | 15330.55 | 4.58% | 0.00 |
| 2025-08-25 | 79.20 | 75.32 | -2.95 | -3.77% | 73.10 | 79.29 | 38938 | 29335.57 | 8.61% | 0.00 |
| 2025-08-22 | 78.98 | 78.27 | -0.68 | -0.86% | 77.45 | 82.83 | 20908 | 16622.56 | 4.62% | 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。
