| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 44.18 | 44.08 | -0.11 | -0.25% | 43.72 | 44.98 | 23710 | 10477.79 | 2.19% | 0.00 |
| 2026-03-25 | 44.30 | 44.19 | 0.24 | 0.55% | 43.80 | 45.38 | 34477 | 15313.81 | 3.18% | 0.00 |
| 2026-03-24 | 43.28 | 43.95 | 1.48 | 3.48% | 41.51 | 44.47 | 46874 | 20013.77 | 4.33% | 0.00 |
| 2026-03-23 | 43.63 | 42.47 | -2.16 | -4.84% | 41.95 | 45.50 | 68957 | 30205.27 | 6.37% | 0.00 |
| 2026-03-20 | 49.23 | 44.63 | -4.12 | -8.45% | 44.57 | 49.52 | 82547 | 37772.05 | 7.62% | 12.00 |
| 2026-03-19 | 47.98 | 48.75 | -0.55 | -1.12% | 47.80 | 49.66 | 35519 | 17292.85 | 3.28% | 5.00 |
| 2026-03-18 | 48.85 | 49.30 | 0.85 | 1.75% | 48.23 | 49.59 | 33029 | 16156.79 | 3.05% | 0.00 |
| 2026-03-17 | 49.97 | 48.45 | -1.52 | -3.04% | 48.33 | 51.26 | 49149 | 24418.89 | 4.54% | 4.00 |
| 2026-03-16 | 47.80 | 49.97 | 2.03 | 4.23% | 46.40 | 50.29 | 72453 | 35179.92 | 6.69% | 5.00 |
| 2026-03-13 | 49.10 | 47.94 | -1.51 | -3.05% | 47.73 | 49.45 | 42359 | 20555.47 | 3.91% | 0.00 |
| 2026-03-12 | 51.03 | 49.45 | -1.42 | -2.79% | 49.11 | 51.20 | 37003 | 18403.06 | 3.42% | 0.00 |
| 2026-03-11 | 51.55 | 50.87 | -1.53 | -2.92% | 50.54 | 52.10 | 70720 | 36298.32 | 6.53% | 0.00 |
| 2026-03-10 | 46.89 | 52.40 | 6.18 | 13.37% | 46.88 | 53.39 | 97817 | 50724.41 | 9.03% | 0.00 |
| 2026-03-09 | 45.17 | 46.22 | 0.37 | 0.81% | 44.11 | 46.68 | 49748 | 22576.75 | 4.59% | 0.00 |
| 2026-03-06 | 47.87 | 45.85 | -1.56 | -3.29% | 44.88 | 47.96 | 50371 | 23331.22 | 4.65% | 0.00 |
| 2026-03-05 | 47.02 | 47.41 | 1.16 | 2.51% | 46.67 | 48.20 | 30943 | 14737.69 | 2.86% | 0.00 |
| 2026-03-04 | 46.51 | 46.25 | -0.76 | -1.62% | 46.10 | 47.83 | 35454 | 16593.76 | 3.27% | 0.00 |
| 2026-03-03 | 48.65 | 47.01 | -1.09 | -2.27% | 46.92 | 49.68 | 46635 | 22569.40 | 4.31% | 16.00 |
| 2026-03-02 | 48.68 | 48.10 | -1.26 | -2.55% | 48.00 | 50.12 | 44127 | 21632.66 | 4.07% | 14.00 |
| 2026-02-27 | 49.29 | 49.36 | 0.03 | 0.06% | 48.70 | 50.54 | 30149 | 14912.29 | 2.78% | 0.00 |
| 2026-02-26 | 48.90 | 49.33 | 0.39 | 0.80% | 48.54 | 49.80 | 36857 | 18161.03 | 3.40% | 0.00 |
| 2026-02-25 | 49.61 | 48.94 | -0.72 | -1.45% | 47.97 | 49.71 | 41418 | 20149.44 | 3.82% | 14.00 |
| 2026-02-24 | 50.43 | 49.66 | -0.29 | -0.58% | 49.11 | 50.49 | 28810 | 14308.33 | 2.66% | 5.00 |
| 2026-02-13 | 51.34 | 49.95 | -1.73 | -3.35% | 49.80 | 51.66 | 29592 | 14975.70 | 2.73% | 0.00 |
| 2026-02-12 | 49.75 | 51.68 | 2.18 | 4.40% | 49.51 | 51.97 | 55518 | 28451.44 | 5.13% | 5.00 |
| 2026-02-11 | 49.45 | 49.50 | 0.36 | 0.73% | 49.10 | 50.47 | 28935 | 14410.56 | 2.67% | 0.00 |
| 2026-02-10 | 49.35 | 49.14 | -0.71 | -1.42% | 48.58 | 49.96 | 36427 | 17922.26 | 3.36% | 2.00 |
| 2026-02-09 | 51.19 | 49.85 | -1.62 | -3.15% | 49.60 | 52.07 | 56401 | 28272.64 | 5.21% | 0.00 |
| 2026-02-06 | 50.03 | 51.47 | 1.65 | 3.31% | 49.24 | 52.30 | 46396 | 23656.18 | 4.28% | 0.00 |
| 2026-02-05 | 51.75 | 49.82 | -1.48 | -2.88% | 48.88 | 51.99 | 52920 | 26421.70 | 4.89% | 0.00 |
| 2026-02-04 | 49.50 | 51.30 | 2.06 | 4.18% | 49.33 | 53.43 | 70440 | 36471.23 | 6.50% | 0.00 |
| 2026-02-03 | 48.00 | 49.24 | 1.74 | 3.66% | 47.99 | 49.55 | 49536 | 24210.04 | 4.57% | 0.00 |
| 2026-02-02 | 47.97 | 47.50 | -0.18 | -0.38% | 47.03 | 48.97 | 43859 | 21067.61 | 4.05% | 0.00 |
| 2026-01-30 | 47.07 | 47.68 | 0.52 | 1.10% | 46.16 | 47.96 | 35884 | 16931.01 | 3.31% | 2.00 |
| 2026-01-29 | 48.62 | 47.16 | -1.58 | -3.24% | 46.86 | 49.45 | 51824 | 24852.08 | 4.79% | 0.00 |
| 2026-01-28 | 50.39 | 48.74 | -1.91 | -3.77% | 48.67 | 50.50 | 41516 | 20446.04 | 3.83% | 0.00 |
| 2026-01-27 | 49.72 | 50.65 | 0.40 | 0.80% | 48.50 | 50.68 | 50434 | 25063.39 | 4.66% | 0.00 |
| 2026-01-26 | 49.26 | 50.25 | 1.05 | 2.13% | 48.81 | 50.77 | 65430 | 32677.30 | 6.04% | 1.00 |
| 2026-01-23 | 49.82 | 49.20 | -0.84 | -1.68% | 48.44 | 49.90 | 50438 | 24715.74 | 4.66% | 0.00 |
| 2026-01-22 | 51.21 | 50.04 | -1.15 | -2.25% | 49.76 | 51.68 | 57314 | 28760.21 | 5.29% | 1.00 |
| 2026-01-21 | 48.20 | 51.19 | 3.63 | 7.63% | 47.62 | 52.09 | 90723 | 45888.89 | 8.38% | 0.00 |
| 2026-01-20 | 48.59 | 47.56 | -0.73 | -1.51% | 47.14 | 48.98 | 53260 | 25458.30 | 4.92% | 0.00 |
| 2026-01-19 | 49.20 | 48.29 | 0.65 | 1.36% | 46.53 | 49.33 | 102959 | 49698.86 | 9.51% | 0.00 |
| 2026-01-16 | 49.00 | 47.64 | 3.52 | 7.98% | 47.30 | 49.98 | 145630 | 70979.85 | 13.45% | 0.00 |
| 2026-01-15 | 43.48 | 44.12 | 0.15 | 0.34% | 43.10 | 44.77 | 40697 | 17941.10 | 3.76% | 0.00 |
| 2026-01-14 | 42.83 | 43.97 | 1.40 | 3.29% | 42.31 | 44.49 | 55657 | 24079.48 | 5.14% | 0.00 |
| 2026-01-13 | 43.74 | 42.57 | -1.17 | -2.67% | 42.37 | 43.80 | 40478 | 17415.54 | 3.74% | 0.00 |
| 2026-01-12 | 43.96 | 43.74 | -0.19 | -0.43% | 42.47 | 44.22 | 42097 | 18200.28 | 3.89% | 0.00 |
| 2026-01-09 | 44.49 | 43.93 | -0.49 | -1.10% | 43.66 | 44.99 | 38582 | 17046.98 | 3.56% | 0.00 |
| 2026-01-08 | 45.68 | 44.42 | -1.31 | -2.86% | 44.21 | 46.27 | 41003 | 18477.72 | 3.79% | 0.00 |
| 2026-01-07 | 44.00 | 45.73 | 1.56 | 3.53% | 43.52 | 46.99 | 73994 | 33804.64 | 6.83% | 3.00 |
| 2026-01-06 | 41.87 | 44.17 | 2.30 | 5.49% | 41.87 | 45.11 | 76464 | 33830.30 | 7.06% | 0.00 |
| 2026-01-05 | 40.23 | 41.87 | 1.76 | 4.39% | 40.09 | 42.15 | 43428 | 17881.69 | 4.01% | 0.00 |
| 2025-12-31 | 40.93 | 40.11 | -0.49 | -1.21% | 39.90 | 40.93 | 24782 | 9960.60 | 2.29% | 0.00 |
| 2025-12-30 | 41.21 | 40.60 | -0.45 | -1.10% | 40.33 | 41.35 | 30363 | 12396.78 | 2.80% | 0.00 |
| 2025-12-29 | 41.80 | 41.05 | -0.72 | -1.72% | 40.95 | 41.91 | 33777 | 13958.79 | 3.12% | 6000.00 |
| 2025-12-26 | 43.07 | 41.77 | -1.80 | -4.13% | 41.62 | 43.50 | 57610 | 24496.01 | 5.32% | 6000.00 |
| 2025-12-25 | 41.70 | 43.57 | 2.47 | 6.01% | 41.27 | 45.25 | 97049 | 42744.66 | 8.96% | 0.00 |
| 2025-12-24 | 40.30 | 41.10 | 0.70 | 1.73% | 40.00 | 41.16 | 26616 | 10823.69 | 2.46% | 0.00 |
| 2025-12-23 | 40.21 | 40.40 | 0.23 | 0.57% | 40.10 | 40.79 | 27049 | 10946.31 | 2.50% | 0.00 |
| 2025-12-22 | 39.67 | 40.17 | 0.57 | 1.44% | 39.41 | 41.28 | 22874 | 9284.65 | 2.11% | 0.00 |
| 2025-12-19 | 40.20 | 39.60 | -0.25 | -0.63% | 39.50 | 40.75 | 20636 | 8282.44 | 1.91% | 0.00 |
| 2025-12-18 | 39.80 | 39.85 | -0.13 | -0.33% | 39.61 | 40.48 | 17262 | 6926.01 | 1.59% | 0.00 |
| 2025-12-17 | 39.53 | 39.98 | 0.37 | 0.93% | 38.90 | 40.06 | 16047 | 6340.46 | 1.48% | 0.00 |
| 2025-12-16 | 41.12 | 39.61 | -1.60 | -3.88% | 39.55 | 41.27 | 18384 | 7391.27 | 1.70% | 0.00 |
| 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 |
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。
