| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
