| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 893463 | 24462.96 | 1.13% |
| 2025-12-11 | 2.77 | 2.73 | -0.04 | -1.44% | 2.73 | 2.78 | 699923 | 19241.69 | 0.88% |
| 2025-12-10 | 2.75 | 2.77 | 0.01 | 0.36% | 2.73 | 2.78 | 670715 | 18478.54 | 0.85% |
| 2025-12-09 | 2.81 | 2.76 | -0.06 | -2.13% | 2.75 | 2.82 | 931394 | 25820.26 | 1.18% |
| 2025-12-08 | 2.87 | 2.82 | -0.04 | -1.40% | 2.81 | 2.89 | 1044895 | 29737.55 | 1.32% |
| 2025-12-05 | 2.81 | 2.86 | 0.05 | 1.78% | 2.80 | 2.86 | 866183 | 24544.45 | 1.09% |
| 2025-12-04 | 2.83 | 2.81 | -0.02 | -0.71% | 2.79 | 2.85 | 758057 | 21346.95 | 0.96% |
| 2025-12-03 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.86 | 877343 | 24878.58 | 1.11% |
| 2025-12-02 | 2.80 | 2.82 | 0.02 | 0.71% | 2.78 | 2.82 | 783135 | 21953.15 | 0.99% |
| 2025-12-01 | 2.77 | 2.80 | 0.03 | 1.08% | 2.76 | 2.82 | 1094229 | 30585.44 | 1.38% |
| 2025-11-28 | 2.74 | 2.77 | 0.04 | 1.47% | 2.71 | 2.77 | 882836 | 24230.69 | 1.12% |
| 2025-11-27 | 2.76 | 2.73 | -0.02 | -0.73% | 2.73 | 2.77 | 793762 | 21839.03 | 1.00% |
| 2025-11-26 | 2.76 | 2.75 | 0.00 | 0.00% | 2.75 | 2.79 | 840193 | 23222.42 | 1.06% |
| 2025-11-25 | 2.78 | 2.75 | -0.02 | -0.72% | 2.75 | 2.79 | 1006974 | 27857.87 | 1.27% |
| 2025-11-24 | 2.77 | 2.77 | 0.02 | 0.73% | 2.73 | 2.79 | 885861 | 24436.22 | 1.12% |
| 2025-11-21 | 2.84 | 2.75 | -0.12 | -4.18% | 2.75 | 2.85 | 1363770 | 38081.25 | 1.72% |
| 2025-11-20 | 2.90 | 2.87 | -0.03 | -1.03% | 2.85 | 2.94 | 1116307 | 32151.50 | 1.41% |
| 2025-11-19 | 2.95 | 2.90 | -0.05 | -1.69% | 2.88 | 2.96 | 1104251 | 32151.37 | 1.39% |
| 2025-11-18 | 2.95 | 2.95 | 0.00 | 0.00% | 2.91 | 3.05 | 1735094 | 51395.36 | 2.19% |
| 2025-11-17 | 2.96 | 2.95 | 0.00 | 0.00% | 2.91 | 2.96 | 1090449 | 32021.59 | 1.38% |
| 2025-11-14 | 2.95 | 2.95 | -0.01 | -0.34% | 2.94 | 2.98 | 1025738 | 30364.43 | 1.30% |
| 2025-11-13 | 2.92 | 2.96 | 0.04 | 1.37% | 2.89 | 2.98 | 1416728 | 41710.98 | 1.79% |
| 2025-11-12 | 2.92 | 2.92 | 0.00 | 0.00% | 2.89 | 2.93 | 974033 | 28364.21 | 1.23% |
| 2025-11-11 | 2.89 | 2.92 | 0.04 | 1.39% | 2.88 | 2.94 | 1609794 | 47019.96 | 2.03% |
| 2025-11-10 | 2.89 | 2.88 | -0.01 | -0.35% | 2.85 | 2.89 | 1203488 | 34546.50 | 1.52% |
| 2025-11-07 | 2.91 | 2.89 | -0.02 | -0.69% | 2.87 | 2.92 | 1090637 | 31576.71 | 1.38% |
| 2025-11-06 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.93 | 1247562 | 36344.54 | 1.58% |
| 2025-11-05 | 2.87 | 2.90 | 0.01 | 0.35% | 2.86 | 2.93 | 1120626 | 32512.40 | 1.42% |
| 2025-11-04 | 2.92 | 2.89 | -0.04 | -1.37% | 2.87 | 2.96 | 1502162 | 43714.82 | 1.90% |
| 2025-11-03 | 3.00 | 2.93 | -0.07 | -2.33% | 2.88 | 3.02 | 2591069 | 75750.62 | 3.27% |
| 2025-10-31 | 2.95 | 3.00 | 0.12 | 4.17% | 2.94 | 3.13 | 3894781 | 118341.82 | 4.92% |
| 2025-10-30 | 2.83 | 2.88 | 0.04 | 1.41% | 2.81 | 2.89 | 1561580 | 44622.42 | 1.97% |
| 2025-10-29 | 2.79 | 2.84 | 0.05 | 1.79% | 2.76 | 2.85 | 1125180 | 31608.39 | 1.42% |
| 2025-10-28 | 2.80 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 821668 | 22916.37 | 1.04% |
| 2025-10-27 | 2.78 | 2.80 | 0.04 | 1.45% | 2.77 | 2.81 | 1294383 | 36151.66 | 1.63% |
| 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% |
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。
