| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 2.71 | 2.69 | -0.03 | -1.10% | 2.68 | 2.72 | 819318 | 22082.11 | 1.26% |
| 2025-06-25 | 2.64 | 2.72 | 0.08 | 3.03% | 2.64 | 2.72 | 1144147 | 30773.16 | 1.76% |
| 2025-06-24 | 2.57 | 2.64 | 0.08 | 3.13% | 2.57 | 2.66 | 1095243 | 28773.74 | 1.69% |
| 2025-06-23 | 2.52 | 2.56 | 0.03 | 1.19% | 2.50 | 2.57 | 670569 | 17054.95 | 1.03% |
| 2025-06-20 | 2.53 | 2.53 | 0.00 | 0.00% | 2.52 | 2.55 | 570943 | 14482.74 | 0.88% |
| 2025-06-19 | 2.57 | 2.53 | -0.04 | -1.56% | 2.52 | 2.59 | 693895 | 17672.58 | 1.07% |
| 2025-06-18 | 2.60 | 2.57 | -0.03 | -1.15% | 2.56 | 2.60 | 561311 | 14460.25 | 0.87% |
| 2025-06-17 | 2.61 | 2.60 | -0.01 | -0.38% | 2.57 | 2.62 | 794254 | 20579.90 | 1.22% |
| 2025-06-16 | 2.61 | 2.61 | 0.00 | 0.00% | 2.59 | 2.63 | 580998 | 15167.76 | 0.90% |
| 2025-06-13 | 2.67 | 2.61 | -0.07 | -2.61% | 2.61 | 2.67 | 786264 | 20705.92 | 1.21% |
| 2025-06-12 | 2.65 | 2.68 | 0.03 | 1.13% | 2.63 | 2.70 | 836024 | 22356.57 | 1.29% |
| 2025-06-11 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.67 | 631860 | 16779.39 | 0.97% |
| 2025-06-10 | 2.68 | 2.63 | -0.05 | -1.87% | 2.61 | 2.74 | 1233325 | 32734.37 | 1.90% |
| 2025-06-09 | 2.65 | 2.68 | 0.05 | 1.90% | 2.64 | 2.72 | 1136928 | 30600.37 | 1.75% |
| 2025-06-06 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 787444 | 20809.96 | 1.21% |
| 2025-06-05 | 2.75 | 2.66 | -0.10 | -3.62% | 2.65 | 2.75 | 1394500 | 37407.60 | 2.15% |
| 2025-06-04 | 2.76 | 2.76 | 0.02 | 0.73% | 2.69 | 2.77 | 1097816 | 29983.01 | 1.69% |
| 2025-06-03 | 2.77 | 2.74 | -0.04 | -1.44% | 2.70 | 2.77 | 1400724 | 38313.09 | 2.16% |
| 2025-05-30 | 2.79 | 2.78 | -0.02 | -0.71% | 2.74 | 2.82 | 1423000 | 39653.59 | 2.19% |
| 2025-05-29 | 2.70 | 2.80 | 0.10 | 3.70% | 2.69 | 2.83 | 1919764 | 53552.01 | 2.96% |
| 2025-05-28 | 2.68 | 2.70 | 0.03 | 1.12% | 2.67 | 2.73 | 1120920 | 30314.85 | 1.73% |
| 2025-05-27 | 2.67 | 2.67 | 0.00 | 0.00% | 2.65 | 2.73 | 918073 | 24585.41 | 1.41% |
| 2025-05-26 | 2.66 | 2.67 | -0.01 | -0.37% | 2.65 | 2.70 | 603861 | 16167.40 | 0.93% |
| 2025-05-23 | 2.70 | 2.68 | -0.02 | -0.74% | 2.67 | 2.73 | 1092978 | 29487.88 | 1.68% |
| 2025-05-22 | 2.70 | 2.70 | -0.01 | -0.37% | 2.69 | 2.74 | 1100432 | 29864.50 | 1.70% |
| 2025-05-21 | 2.66 | 2.71 | 0.05 | 1.88% | 2.65 | 2.73 | 1546241 | 41743.89 | 2.38% |
| 2025-05-20 | 2.64 | 2.66 | 0.02 | 0.76% | 2.63 | 2.67 | 853467 | 22619.98 | 1.32% |
| 2025-05-19 | 2.61 | 2.64 | 0.04 | 1.54% | 2.58 | 2.65 | 1088299 | 28529.54 | 1.68% |
| 2025-05-16 | 2.62 | 2.60 | -0.02 | -0.76% | 2.60 | 2.65 | 999474 | 26186.90 | 1.54% |
| 2025-05-15 | 2.65 | 2.62 | -0.04 | -1.50% | 2.60 | 2.66 | 1112622 | 29150.64 | 1.71% |
| 2025-05-14 | 2.67 | 2.66 | 0.00 | 0.00% | 2.63 | 2.67 | 841297 | 22313.72 | 1.30% |
| 2025-05-13 | 2.69 | 2.66 | -0.01 | -0.37% | 2.64 | 2.69 | 859533 | 22910.63 | 1.32% |
| 2025-05-12 | 2.66 | 2.67 | 0.03 | 1.14% | 2.66 | 2.70 | 1061678 | 28424.70 | 1.64% |
| 2025-05-09 | 2.66 | 2.64 | -0.02 | -0.75% | 2.61 | 2.68 | 1038671 | 27460.47 | 1.60% |
| 2025-05-08 | 2.68 | 2.66 | -0.02 | -0.75% | 2.64 | 2.69 | 1313787 | 34929.61 | 2.02% |
| 2025-05-07 | 2.70 | 2.68 | 0.00 | 0.00% | 2.65 | 2.72 | 1315844 | 35284.20 | 2.03% |
| 2025-05-06 | 2.64 | 2.68 | 0.06 | 2.29% | 2.60 | 2.69 | 1733032 | 45766.46 | 2.67% |
| 2025-04-30 | 2.53 | 2.62 | 0.09 | 3.56% | 2.53 | 2.67 | 2094365 | 54599.89 | 3.23% |
| 2025-04-29 | 2.60 | 2.53 | -0.07 | -2.69% | 2.49 | 2.60 | 2180522 | 55017.84 | 3.36% |
| 2025-04-28 | 2.57 | 2.60 | 0.01 | 0.39% | 2.53 | 2.60 | 1358558 | 34890.43 | 2.09% |
| 2025-04-25 | 2.57 | 2.59 | 0.02 | 0.78% | 2.53 | 2.64 | 1421286 | 36976.04 | 2.19% |
| 2025-04-24 | 2.53 | 2.57 | 0.04 | 1.58% | 2.52 | 2.65 | 1698752 | 43865.79 | 2.62% |
| 2025-04-23 | 2.44 | 2.53 | 0.10 | 4.12% | 2.44 | 2.55 | 2079433 | 52177.79 | 3.20% |
| 2025-04-22 | 2.40 | 2.43 | 0.03 | 1.25% | 2.40 | 2.45 | 780706 | 18939.70 | 1.20% |
| 2025-04-21 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 456583 | 10948.24 | 0.70% |
| 2025-04-18 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.40 | 442398 | 10552.83 | 0.68% |
| 2025-04-17 | 2.37 | 2.38 | 0.00 | 0.00% | 2.37 | 2.40 | 497003 | 11845.78 | 0.77% |
| 2025-04-16 | 2.40 | 2.38 | -0.03 | -1.24% | 2.36 | 2.42 | 608434 | 14480.78 | 0.94% |
| 2025-04-15 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.44 | 554906 | 13382.42 | 0.86% |
| 2025-04-14 | 2.41 | 2.43 | 0.05 | 2.10% | 2.40 | 2.45 | 901402 | 21857.19 | 1.39% |
| 2025-04-11 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.42 | 890859 | 21348.73 | 1.37% |
| 2025-04-10 | 2.36 | 2.39 | 0.05 | 2.14% | 2.36 | 2.47 | 1560353 | 37598.77 | 2.40% |
| 2025-04-09 | 2.33 | 2.34 | -0.01 | -0.43% | 2.22 | 2.35 | 1411287 | 32325.29 | 2.17% |
| 2025-04-08 | 2.29 | 2.35 | 0.06 | 2.62% | 2.29 | 2.36 | 1298310 | 30131.23 | 2.00% |
| 2025-04-07 | 2.47 | 2.29 | -0.25 | -9.84% | 2.29 | 2.47 | 2107964 | 49749.04 | 3.25% |
| 2025-04-03 | 2.52 | 2.54 | 0.00 | 0.00% | 2.50 | 2.55 | 1245350 | 31423.70 | 1.92% |
| 2025-04-02 | 2.49 | 2.54 | 0.06 | 2.42% | 2.46 | 2.54 | 1603963 | 40279.97 | 2.47% |
| 2025-04-01 | 2.43 | 2.48 | 0.03 | 1.22% | 2.42 | 2.50 | 1246369 | 30832.68 | 1.92% |
| 2025-03-31 | 2.48 | 2.45 | -0.01 | -0.41% | 2.42 | 2.51 | 1276497 | 31448.85 | 1.97% |
| 2025-03-28 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.50 | 1072242 | 26454.09 | 1.65% |
| 2025-03-27 | 2.44 | 2.45 | 0.00 | 0.00% | 2.42 | 2.50 | 1098947 | 27014.95 | 1.69% |
| 2025-03-26 | 2.43 | 2.45 | 0.02 | 0.82% | 2.42 | 2.46 | 761220 | 18632.38 | 1.17% |
| 2025-03-25 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.45 | 887831 | 21600.30 | 1.37% |
| 2025-03-24 | 2.45 | 2.42 | -0.03 | -1.22% | 2.39 | 2.46 | 1193948 | 28950.53 | 1.84% |
| 2025-03-21 | 2.49 | 2.45 | -0.04 | -1.61% | 2.44 | 2.51 | 1333615 | 33041.50 | 2.06% |
| 2025-03-20 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.55 | 2007306 | 50445.16 | 3.09% |
| 2025-03-19 | 2.43 | 2.51 | 0.10 | 4.15% | 2.42 | 2.62 | 3464650 | 87151.87 | 5.34% |
| 2025-03-18 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 640692 | 15471.69 | 0.99% |
| 2025-03-17 | 2.42 | 2.42 | 0.01 | 0.41% | 2.40 | 2.45 | 1032669 | 25049.78 | 1.59% |
| 2025-03-14 | 2.37 | 2.41 | 0.03 | 1.26% | 2.37 | 2.42 | 1077067 | 25843.21 | 1.66% |
| 2025-03-13 | 2.40 | 2.38 | -0.02 | -0.83% | 2.36 | 2.41 | 907574 | 21585.94 | 1.40% |
| 2025-03-12 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.43 | 1013980 | 24482.64 | 1.56% |
| 2025-03-11 | 2.37 | 2.40 | 0.01 | 0.42% | 2.36 | 2.40 | 681370 | 16243.25 | 1.05% |
| 2025-03-10 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.43 | 871277 | 20916.59 | 1.34% |
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。
