| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 42.08 | 41.21 | -0.83 | -1.97% | 41.13 | 42.18 | 20873 | 8653.04 | 1.93% | 0.00 |
| 2025-12-12 | 42.46 | 42.04 | -0.57 | -1.34% | 41.50 | 42.77 | 19886 | 8365.18 | 1.84% | 0.00 |
| 2025-12-11 | 43.04 | 42.61 | -0.43 | -1.00% | 42.51 | 43.57 | 15704 | 6756.78 | 1.45% | 0.00 |
| 2025-12-10 | 42.60 | 43.04 | 0.28 | 0.65% | 42.10 | 43.44 | 19652 | 8418.90 | 1.81% | 0.00 |
| 2025-12-09 | 42.87 | 42.76 | -0.28 | -0.65% | 42.58 | 43.57 | 21222 | 9124.79 | 1.96% | 0.00 |
| 2025-12-08 | 41.78 | 43.04 | 1.28 | 3.07% | 41.08 | 44.00 | 33483 | 14280.25 | 3.09% | 0.00 |
| 2025-12-05 | 41.11 | 41.76 | 0.41 | 0.99% | 41.05 | 42.29 | 22309 | 9342.90 | 2.06% | 0.00 |
| 2025-12-04 | 41.32 | 41.35 | 0.04 | 0.10% | 41.03 | 41.81 | 16766 | 6926.09 | 1.55% | 0.00 |
| 2025-12-03 | 41.00 | 41.31 | 0.64 | 1.57% | 40.67 | 41.58 | 20628 | 8483.30 | 1.90% | 0.00 |
| 2025-12-02 | 41.49 | 40.67 | -0.61 | -1.48% | 40.60 | 42.32 | 21602 | 8911.39 | 1.99% | 0.00 |
| 2025-12-01 | 40.60 | 41.28 | 0.85 | 2.10% | 40.03 | 41.70 | 34835 | 14337.43 | 3.22% | 0.00 |
| 2025-11-28 | 39.48 | 40.43 | 0.82 | 2.07% | 39.48 | 40.76 | 17789 | 7173.60 | 1.64% | 0.00 |
| 2025-11-27 | 39.80 | 39.61 | -0.19 | -0.48% | 39.61 | 40.75 | 16321 | 6544.61 | 1.51% | 0.00 |
| 2025-11-26 | 39.03 | 39.80 | 0.17 | 0.43% | 39.03 | 40.38 | 17590 | 7024.56 | 1.62% | 0.00 |
| 2025-11-25 | 40.04 | 39.63 | 0.06 | 0.15% | 39.57 | 40.66 | 15489 | 6194.23 | 1.43% | 0.00 |
| 2025-11-24 | 39.00 | 39.57 | 0.72 | 1.85% | 38.78 | 39.97 | 17725 | 6999.82 | 1.64% | 0.00 |
| 2025-11-21 | 40.31 | 38.85 | -1.96 | -4.80% | 38.85 | 40.56 | 21886 | 8664.57 | 2.02% | 0.00 |
| 2025-11-20 | 41.24 | 40.81 | 0.05 | 0.12% | 40.16 | 41.85 | 20062 | 8194.82 | 1.85% | 0.00 |
| 2025-11-19 | 41.58 | 40.76 | -0.20 | -0.49% | 40.25 | 41.58 | 20448 | 8347.40 | 1.89% | 0.00 |
| 2025-11-18 | 41.69 | 40.96 | -0.99 | -2.36% | 40.84 | 41.90 | 22151 | 9118.36 | 2.05% | 0.00 |
| 2025-11-17 | 42.80 | 41.95 | -1.15 | -2.67% | 41.40 | 43.45 | 28708 | 12104.25 | 2.65% | 0.00 |
| 2025-11-14 | 42.04 | 43.10 | 0.68 | 1.60% | 41.75 | 44.49 | 45734 | 19957.33 | 4.22% | 0.00 |
| 2025-11-13 | 42.67 | 42.42 | -0.06 | -0.14% | 41.85 | 43.34 | 28911 | 12254.78 | 2.67% | 0.00 |
| 2025-11-12 | 42.80 | 42.48 | -0.50 | -1.16% | 41.27 | 43.12 | 35476 | 14952.85 | 3.28% | 0.00 |
| 2025-11-11 | 43.16 | 42.98 | -0.04 | -0.09% | 42.90 | 44.52 | 39229 | 17080.91 | 3.62% | 6.00 |
| 2025-11-10 | 44.78 | 43.02 | -0.86 | -1.96% | 42.82 | 45.20 | 34802 | 15208.52 | 3.21% | 0.00 |
| 2025-11-07 | 45.66 | 43.88 | -1.78 | -3.90% | 43.76 | 45.85 | 37994 | 16864.18 | 3.51% | 13.00 |
| 2025-11-06 | 43.50 | 45.66 | 2.36 | 5.45% | 43.03 | 46.76 | 65878 | 29826.01 | 6.08% | 0.00 |
| 2025-11-05 | 43.05 | 43.30 | -0.15 | -0.35% | 42.35 | 43.83 | 33594 | 14481.70 | 3.10% | 6.00 |
| 2025-11-04 | 44.51 | 43.45 | -1.55 | -3.44% | 42.96 | 45.43 | 37922 | 16572.48 | 3.50% | 0.00 |
| 2025-11-03 | 43.75 | 45.00 | 1.40 | 3.21% | 43.75 | 45.42 | 58790 | 26276.38 | 5.43% | 1.00 |
| 2025-10-31 | 44.19 | 43.60 | -1.08 | -2.42% | 43.22 | 45.18 | 53118 | 23313.26 | 4.90% | 0.00 |
| 2025-10-30 | 45.49 | 44.68 | 0.01 | 0.02% | 43.80 | 45.65 | 63572 | 28462.47 | 5.87% | 1.00 |
| 2025-10-29 | 47.00 | 44.67 | -1.49 | -3.23% | 44.14 | 47.38 | 106858 | 48656.79 | 9.87% | 0.00 |
| 2025-10-28 | 45.10 | 46.16 | 0.85 | 1.88% | 44.93 | 47.00 | 66277 | 30563.72 | 6.12% | 0.00 |
| 2025-10-27 | 45.19 | 45.31 | 0.65 | 1.46% | 43.90 | 46.14 | 56899 | 25621.69 | 5.25% | 1.00 |
| 2025-10-24 | 44.39 | 44.66 | 0.38 | 0.86% | 43.70 | 45.16 | 56716 | 25216.64 | 5.24% | 0.00 |
| 2025-10-23 | 42.62 | 44.28 | 1.48 | 3.46% | 41.00 | 44.34 | 74133 | 31624.60 | 6.84% | 0.00 |
| 2025-10-22 | 43.68 | 42.80 | -1.53 | -3.45% | 42.44 | 44.30 | 68057 | 29364.30 | 6.28% | 0.00 |
| 2025-10-21 | 44.68 | 44.33 | -0.35 | -0.78% | 44.12 | 46.49 | 90782 | 40683.71 | 8.38% | 0.00 |
| 2025-10-20 | 43.69 | 44.68 | 1.87 | 4.37% | 42.81 | 46.67 | 121370 | 54151.46 | 11.21% | 0.00 |
| 2025-10-17 | 44.82 | 42.81 | -3.57 | -7.70% | 42.60 | 46.30 | 125308 | 55175.19 | 11.57% | 0.00 |
| 2025-10-16 | 43.99 | 46.38 | 3.91 | 9.21% | 43.53 | 49.79 | 192510 | 90428.80 | 17.77% | 0.00 |
| 2025-10-15 | 39.61 | 42.47 | 4.64 | 12.27% | 39.14 | 43.27 | 164923 | 68552.27 | 15.23% | 0.00 |
| 2025-10-14 | 37.29 | 37.83 | 0.72 | 1.94% | 37.29 | 39.25 | 47114 | 17952.01 | 4.35% | 0.00 |
| 2025-10-13 | 36.09 | 37.11 | -0.78 | -2.06% | 35.51 | 39.00 | 50397 | 18867.50 | 4.65% | 0.00 |
| 2025-10-10 | 38.78 | 37.89 | -0.66 | -1.71% | 37.33 | 38.98 | 48300 | 18301.66 | 4.46% | 0.00 |
| 2025-10-09 | 38.80 | 38.55 | -0.60 | -1.53% | 38.38 | 39.58 | 43739 | 17004.14 | 4.04% | 0.00 |
| 2025-09-30 | 39.50 | 39.15 | -0.65 | -1.63% | 38.88 | 39.78 | 39414 | 15447.03 | 3.64% | 0.00 |
| 2025-09-29 | 39.81 | 39.80 | -0.93 | -2.28% | 39.12 | 40.50 | 50829 | 20171.07 | 4.69% | 0.00 |
| 2025-09-26 | 41.54 | 40.73 | -0.81 | -1.95% | 40.58 | 41.77 | 38718 | 15896.44 | 3.57% | 0.00 |
| 2025-09-25 | 41.81 | 41.54 | -0.67 | -1.59% | 40.79 | 42.39 | 56011 | 23277.82 | 5.17% | 0.00 |
| 2025-09-24 | 42.20 | 42.21 | -0.47 | -1.10% | 40.70 | 42.58 | 75084 | 31360.82 | 6.93% | 0.00 |
| 2025-09-23 | 41.81 | 42.68 | 0.12 | 0.28% | 41.16 | 43.00 | 84016 | 35411.99 | 7.76% | 0.00 |
| 2025-09-22 | 40.90 | 42.56 | 1.69 | 4.14% | 40.50 | 43.89 | 114974 | 49213.84 | 10.62% | 3.00 |
| 2025-09-19 | 40.30 | 40.87 | 0.98 | 2.46% | 39.61 | 41.49 | 102700 | 41806.54 | 9.48% | 0.00 |
| 2025-09-18 | 37.39 | 39.89 | 2.10 | 5.56% | 37.25 | 42.00 | 168989 | 67390.30 | 15.60% | 0.00 |
| 2025-09-17 | 37.31 | 37.79 | -0.16 | -0.42% | 36.84 | 38.40 | 84003 | 31483.37 | 7.76% | 0.00 |
| 2025-09-16 | 37.74 | 37.95 | 2.49 | 7.02% | 36.71 | 39.50 | 130216 | 49461.39 | 12.02% | 0.00 |
| 2025-09-15 | 35.29 | 35.46 | 0.26 | 0.74% | 35.21 | 36.39 | 29258 | 10445.45 | 2.70% | 0.00 |
| 2025-09-12 | 36.05 | 35.20 | -1.47 | -4.01% | 35.20 | 36.10 | 46043 | 16379.47 | 4.25% | 9.00 |
| 2025-09-11 | 36.00 | 36.67 | 0.49 | 1.35% | 35.70 | 36.88 | 33652 | 12278.82 | 3.11% | 0.00 |
| 2025-09-10 | 35.69 | 36.18 | 0.40 | 1.12% | 35.69 | 36.54 | 29844 | 10815.37 | 2.76% | 0.00 |
| 2025-09-09 | 35.54 | 35.78 | -0.11 | -0.31% | 35.28 | 36.39 | 35405 | 12695.02 | 3.27% | 0.00 |
| 2025-09-08 | 34.00 | 35.89 | 1.68 | 4.91% | 33.96 | 36.00 | 53376 | 18784.54 | 4.93% | 1.00 |
| 2025-09-05 | 33.91 | 34.21 | 0.35 | 1.03% | 33.41 | 34.65 | 45200 | 15393.10 | 4.17% | 3.00 |
| 2025-09-04 | 34.96 | 33.86 | -1.20 | -3.42% | 33.71 | 35.77 | 44897 | 15384.90 | 4.15% | 0.00 |
| 2025-09-03 | 36.55 | 35.06 | -1.89 | -5.12% | 35.00 | 36.99 | 29648 | 10638.85 | 8.98% | 0.00 |
| 2025-09-02 | 36.13 | 36.95 | 0.50 | 1.37% | 34.92 | 37.80 | 56922 | 20532.16 | 17.24% | 0.00 |
| 2025-09-01 | 36.00 | 36.45 | -0.18 | -0.49% | 36.00 | 36.78 | 32864 | 11941.16 | 9.95% | 0.00 |
| 2025-08-29 | 37.52 | 36.63 | -1.29 | -3.40% | 36.60 | 37.52 | 39896 | 14723.86 | 12.08% | 0.00 |
| 2025-08-28 | 38.30 | 37.92 | -0.42 | -1.10% | 36.40 | 38.76 | 62351 | 23459.01 | 18.88% | 0.00 |
| 2025-08-27 | 37.08 | 38.34 | 1.01 | 2.71% | 36.80 | 39.32 | 84211 | 32191.67 | 25.50% | 0.00 |
| 2025-08-26 | 36.80 | 37.33 | 1.13 | 3.12% | 36.30 | 37.35 | 70477 | 26019.56 | 21.34% | 0.00 |
| 2025-08-25 | 35.98 | 36.20 | 0.22 | 0.61% | 35.78 | 36.29 | 36648 | 13207.11 | 11.10% | 10.40 |
| 2025-08-22 | 36.00 | 35.98 | 0.30 | 0.84% | 35.55 | 36.30 | 29161 | 10462.10 | 8.83% | 11.00 |
| 2025-08-21 | 36.06 | 35.68 | -0.53 | -1.46% | 35.39 | 36.25 | 30681 | 11001.52 | 9.29% | 0.00 |
| 2025-08-20 | 35.51 | 36.21 | 0.49 | 1.37% | 35.45 | 36.37 | 38500 | 13881.06 | 11.66% | 0.00 |
| 2025-08-19 | 35.61 | 35.72 | -0.23 | -0.64% | 35.15 | 35.95 | 34736 | 12380.41 | 10.52% | 0.00 |
| 2025-08-18 | 34.25 | 35.95 | 1.72 | 5.02% | 34.21 | 36.64 | 69479 | 24751.62 | 21.04% | 1.00 |
富特科技(301607)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。
