| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.79 | 910473 | 25166.52 | 1.15% |
| 2025-10-23 | 2.73 | 2.76 | 0.02 | 0.73% | 2.71 | 2.77 | 1065062 | 29114.82 | 1.35% |
| 2025-10-22 | 2.77 | 2.74 | -0.04 | -1.44% | 2.72 | 2.78 | 1258632 | 34506.23 | 1.59% |
| 2025-10-21 | 2.67 | 2.78 | 0.10 | 3.73% | 2.67 | 2.81 | 2418276 | 66804.09 | 3.05% |
| 2025-10-20 | 2.67 | 2.68 | 0.03 | 1.13% | 2.66 | 2.69 | 1165126 | 31125.16 | 1.47% |
| 2025-10-17 | 2.77 | 2.65 | -0.12 | -4.33% | 2.64 | 2.77 | 2142153 | 57646.11 | 2.71% |
| 2025-10-16 | 2.81 | 2.77 | -0.03 | -1.07% | 2.76 | 2.83 | 1134405 | 31575.15 | 1.43% |
| 2025-10-15 | 2.71 | 2.80 | 0.08 | 2.94% | 2.71 | 2.81 | 1618031 | 44600.70 | 2.04% |
| 2025-10-14 | 2.72 | 2.72 | 0.01 | 0.37% | 2.71 | 2.79 | 1773154 | 48705.24 | 2.24% |
| 2025-10-13 | 2.72 | 2.71 | -0.08 | -2.87% | 2.69 | 2.74 | 2104698 | 56975.98 | 2.66% |
| 2025-10-10 | 2.75 | 2.79 | 0.02 | 0.72% | 2.75 | 2.82 | 1331566 | 37060.20 | 1.68% |
| 2025-10-09 | 2.75 | 2.77 | 0.03 | 1.09% | 2.72 | 2.77 | 1179311 | 32522.17 | 1.49% |
| 2025-09-30 | 2.71 | 2.74 | 0.02 | 0.74% | 2.70 | 2.77 | 1057693 | 28990.92 | 1.34% |
| 2025-09-29 | 2.71 | 2.72 | 0.02 | 0.74% | 2.67 | 2.74 | 1135634 | 30674.93 | 1.43% |
| 2025-09-26 | 2.70 | 2.70 | -0.01 | -0.37% | 2.69 | 2.77 | 1103726 | 30153.16 | 1.39% |
| 2025-09-25 | 2.73 | 2.71 | -0.03 | -1.09% | 2.68 | 2.74 | 1061428 | 28769.58 | 1.34% |
| 2025-09-24 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 1046252 | 28518.85 | 1.32% |
| 2025-09-23 | 2.77 | 2.72 | -0.05 | -1.81% | 2.68 | 2.77 | 1151382 | 31199.41 | 1.45% |
| 2025-09-22 | 2.80 | 2.77 | -0.03 | -1.07% | 2.75 | 2.81 | 949760 | 26333.95 | 1.20% |
| 2025-09-19 | 2.88 | 2.80 | -0.09 | -3.11% | 2.78 | 2.88 | 1416103 | 39799.30 | 1.79% |
| 2025-09-18 | 2.92 | 2.89 | -0.03 | -1.03% | 2.86 | 2.97 | 1712640 | 49967.57 | 2.16% |
| 2025-09-17 | 2.94 | 2.92 | -0.01 | -0.34% | 2.88 | 2.94 | 1240588 | 36107.44 | 1.57% |
| 2025-09-16 | 2.90 | 2.93 | 0.04 | 1.38% | 2.88 | 2.94 | 1742619 | 50881.73 | 2.20% |
| 2025-09-15 | 2.85 | 2.89 | 0.06 | 2.12% | 2.84 | 2.97 | 1805039 | 52386.12 | 2.28% |
| 2025-09-12 | 2.85 | 2.83 | -0.02 | -0.70% | 2.81 | 2.89 | 1451689 | 41377.43 | 1.83% |
| 2025-09-11 | 2.83 | 2.85 | 0.01 | 0.35% | 2.79 | 2.86 | 1330536 | 37544.22 | 1.68% |
| 2025-09-10 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.88 | 1299186 | 37014.84 | 1.64% |
| 2025-09-09 | 2.80 | 2.87 | 0.06 | 2.14% | 2.79 | 2.88 | 1922566 | 54861.49 | 2.43% |
| 2025-09-08 | 2.78 | 2.81 | 0.07 | 2.55% | 2.75 | 2.83 | 1518859 | 42433.16 | 1.92% |
| 2025-09-05 | 2.69 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 1121922 | 30632.41 | 1.42% |
| 2025-09-04 | 2.71 | 2.70 | -0.02 | -0.74% | 2.66 | 2.74 | 1159132 | 31327.73 | 1.46% |
| 2025-09-03 | 2.80 | 2.72 | -0.07 | -2.51% | 2.71 | 2.82 | 1280005 | 35367.64 | 1.62% |
| 2025-09-02 | 2.78 | 2.79 | 0.00 | 0.00% | 2.74 | 2.81 | 1583655 | 43977.35 | 2.44% |
| 2025-09-01 | 2.77 | 2.79 | 0.02 | 0.72% | 2.74 | 2.80 | 1408241 | 39134.62 | 2.17% |
| 2025-08-29 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.79 | 1715461 | 47260.75 | 2.64% |
| 2025-08-28 | 2.75 | 2.74 | 0.01 | 0.37% | 2.67 | 2.78 | 1409763 | 38419.60 | 2.17% |
| 2025-08-27 | 2.80 | 2.73 | -0.07 | -2.50% | 2.73 | 2.83 | 1383114 | 38477.72 | 2.13% |
| 2025-08-26 | 2.76 | 2.80 | 0.02 | 0.72% | 2.75 | 2.81 | 1035063 | 28834.14 | 1.60% |
| 2025-08-25 | 2.78 | 2.78 | 0.02 | 0.72% | 2.74 | 2.80 | 1446546 | 40056.38 | 2.23% |
| 2025-08-22 | 2.74 | 2.76 | 0.02 | 0.73% | 2.71 | 2.76 | 1160322 | 31800.99 | 1.79% |
| 2025-08-21 | 2.75 | 2.74 | 0.00 | 0.00% | 2.71 | 2.75 | 994101 | 27153.20 | 1.53% |
| 2025-08-20 | 2.69 | 2.74 | 0.05 | 1.86% | 2.68 | 2.75 | 1348383 | 36542.31 | 2.08% |
| 2025-08-19 | 2.70 | 2.69 | 0.00 | 0.00% | 2.67 | 2.72 | 1131570 | 30487.61 | 1.74% |
| 2025-08-18 | 2.66 | 2.69 | 0.04 | 1.51% | 2.65 | 2.71 | 1591301 | 42653.00 | 2.45% |
| 2025-08-15 | 2.64 | 2.65 | 0.01 | 0.38% | 2.63 | 2.67 | 1004423 | 26636.75 | 1.55% |
| 2025-08-14 | 2.72 | 2.64 | -0.08 | -2.94% | 2.63 | 2.72 | 1341155 | 35759.00 | 2.07% |
| 2025-08-13 | 2.67 | 2.72 | 0.05 | 1.87% | 2.66 | 2.72 | 1261958 | 34024.40 | 1.94% |
| 2025-08-12 | 2.70 | 2.67 | -0.03 | -1.11% | 2.64 | 2.71 | 1144804 | 30541.80 | 1.76% |
| 2025-08-11 | 2.68 | 2.70 | 0.02 | 0.75% | 2.68 | 2.71 | 976125 | 26294.51 | 1.50% |
| 2025-08-08 | 2.69 | 2.68 | -0.02 | -0.74% | 2.66 | 2.70 | 933936 | 25025.21 | 1.44% |
| 2025-08-07 | 2.73 | 2.70 | -0.03 | -1.10% | 2.68 | 2.74 | 928609 | 25111.11 | 1.43% |
| 2025-08-06 | 2.72 | 2.73 | 0.00 | 0.00% | 2.69 | 2.74 | 918272 | 24916.67 | 1.42% |
| 2025-08-05 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.77 | 1216646 | 33313.69 | 1.87% |
| 2025-08-04 | 2.67 | 2.71 | 0.03 | 1.12% | 2.66 | 2.72 | 910409 | 24421.72 | 1.40% |
| 2025-08-01 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.72 | 735367 | 19819.03 | 1.13% |
| 2025-07-31 | 2.76 | 2.69 | -0.07 | -2.54% | 2.69 | 2.76 | 982727 | 26701.13 | 1.51% |
| 2025-07-30 | 2.78 | 2.76 | -0.02 | -0.72% | 2.74 | 2.79 | 686171 | 18986.68 | 1.06% |
| 2025-07-29 | 2.80 | 2.78 | -0.01 | -0.36% | 2.75 | 2.81 | 905746 | 25093.84 | 1.40% |
| 2025-07-28 | 2.82 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 860807 | 24075.85 | 1.33% |
| 2025-07-25 | 2.84 | 2.81 | -0.04 | -1.40% | 2.80 | 2.86 | 803572 | 22700.54 | 1.24% |
| 2025-07-24 | 2.85 | 2.85 | 0.01 | 0.35% | 2.83 | 2.87 | 851299 | 24290.50 | 1.31% |
| 2025-07-23 | 2.90 | 2.84 | -0.05 | -1.73% | 2.83 | 2.90 | 887521 | 25387.13 | 1.37% |
| 2025-07-22 | 2.83 | 2.89 | 0.05 | 1.76% | 2.81 | 2.89 | 1102957 | 31515.19 | 1.70% |
| 2025-07-21 | 2.80 | 2.84 | 0.05 | 1.79% | 2.79 | 2.85 | 891976 | 25277.20 | 1.37% |
| 2025-07-18 | 2.84 | 2.79 | -0.04 | -1.41% | 2.78 | 2.84 | 837109 | 23396.24 | 1.29% |
| 2025-07-17 | 2.85 | 2.83 | -0.02 | -0.70% | 2.82 | 2.86 | 677722 | 19234.11 | 1.04% |
| 2025-07-16 | 2.81 | 2.85 | 0.03 | 1.06% | 2.81 | 2.88 | 953887 | 27177.75 | 1.47% |
| 2025-07-15 | 2.84 | 2.82 | 0.02 | 0.71% | 2.78 | 2.87 | 1037545 | 29212.67 | 1.60% |
| 2025-07-14 | 2.82 | 2.80 | -0.03 | -1.06% | 2.80 | 2.83 | 623680 | 17535.71 | 0.96% |
| 2025-07-11 | 2.83 | 2.83 | 0.01 | 0.35% | 2.80 | 2.84 | 745634 | 21020.52 | 1.15% |
| 2025-07-10 | 2.76 | 2.82 | 0.05 | 1.81% | 2.76 | 2.83 | 963902 | 26982.66 | 1.49% |
| 2025-07-09 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.82 | 1016316 | 28284.59 | 1.57% |
| 2025-07-08 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.83 | 846461 | 23833.01 | 1.30% |
| 2025-07-07 | 2.78 | 2.81 | 0.02 | 0.72% | 2.78 | 2.85 | 918139 | 25896.04 | 1.41% |
| 2025-07-04 | 2.80 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 809468 | 22694.22 | 1.25% |
| 2025-07-03 | 2.79 | 2.81 | 0.02 | 0.72% | 2.77 | 2.83 | 736673 | 20622.60 | 1.14% |
| 2025-07-02 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.81 | 910617 | 25363.48 | 1.40% |
| 2025-07-01 | 2.71 | 2.79 | 0.08 | 2.95% | 2.71 | 2.80 | 1134652 | 31412.38 | 1.75% |
| 2025-06-30 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.73 | 712826 | 19328.34 | 1.10% |
| 2025-06-27 | 2.70 | 2.70 | 0.01 | 0.37% | 2.68 | 2.72 | 671235 | 18116.60 | 1.03% |
福田汽车(600166)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。
