| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.91 | 3.00 | 0.12 | 4.17% | 2.90 | 3.00 | 2362650 | 69982.80 | 2.98% |
| 2026-02-02 | 2.93 | 2.88 | -0.07 | -2.37% | 2.88 | 2.96 | 2141098 | 62492.13 | 2.70% |
| 2026-01-30 | 3.14 | 2.95 | -0.15 | -4.84% | 2.89 | 3.17 | 3728232 | 111110.03 | 4.71% |
| 2026-01-29 | 3.16 | 3.10 | -0.08 | -2.52% | 3.08 | 3.17 | 1422518 | 44363.67 | 1.80% |
| 2026-01-28 | 3.16 | 3.18 | 0.01 | 0.32% | 3.11 | 3.19 | 1593476 | 50219.32 | 2.01% |
| 2026-01-27 | 3.18 | 3.17 | -0.02 | -0.63% | 3.16 | 3.21 | 1492254 | 47548.16 | 1.88% |
| 2026-01-26 | 3.22 | 3.19 | -0.03 | -0.93% | 3.11 | 3.24 | 1820844 | 57878.32 | 2.30% |
| 2026-01-23 | 3.26 | 3.22 | -0.06 | -1.83% | 3.19 | 3.27 | 1823882 | 58814.92 | 2.30% |
| 2026-01-22 | 3.11 | 3.28 | 0.17 | 5.47% | 3.10 | 3.32 | 2827686 | 90845.38 | 3.57% |
| 2026-01-21 | 3.07 | 3.11 | 0.04 | 1.30% | 3.06 | 3.13 | 1453345 | 45042.59 | 1.84% |
| 2026-01-20 | 3.04 | 3.07 | 0.02 | 0.66% | 3.01 | 3.08 | 1378646 | 41937.59 | 1.74% |
| 2026-01-19 | 2.93 | 3.05 | 0.11 | 3.74% | 2.93 | 3.08 | 2058858 | 62287.28 | 2.60% |
| 2026-01-16 | 2.98 | 2.94 | -0.02 | -0.68% | 2.92 | 2.99 | 1161130 | 34193.05 | 1.47% |
| 2026-01-15 | 2.89 | 2.96 | 0.06 | 2.07% | 2.88 | 2.97 | 1772628 | 52163.22 | 2.24% |
| 2026-01-14 | 2.90 | 2.90 | -0.01 | -0.34% | 2.87 | 2.95 | 1694361 | 49343.66 | 2.14% |
| 2026-01-13 | 2.92 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 1410438 | 41011.51 | 1.78% |
| 2026-01-12 | 2.92 | 2.92 | 0.01 | 0.34% | 2.89 | 2.92 | 1198400 | 34864.09 | 1.51% |
| 2026-01-09 | 2.88 | 2.91 | 0.02 | 0.69% | 2.88 | 2.92 | 1012619 | 29361.14 | 1.28% |
| 2026-01-08 | 2.91 | 2.89 | -0.03 | -1.03% | 2.88 | 2.92 | 921689 | 26712.71 | 1.16% |
| 2026-01-07 | 2.99 | 2.92 | -0.05 | -1.68% | 2.91 | 2.99 | 1188692 | 34909.97 | 1.50% |
| 2026-01-06 | 2.89 | 2.97 | 0.09 | 3.13% | 2.88 | 2.98 | 1721961 | 50755.27 | 2.17% |
| 2026-01-05 | 2.92 | 2.88 | -0.04 | -1.37% | 2.86 | 2.93 | 1304221 | 37576.31 | 1.65% |
| 2025-12-31 | 2.91 | 2.92 | 0.02 | 0.69% | 2.88 | 2.95 | 935635 | 27248.85 | 1.18% |
| 2025-12-30 | 2.87 | 2.90 | 0.01 | 0.35% | 2.83 | 2.92 | 962295 | 27710.18 | 1.22% |
| 2025-12-29 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.93 | 1001201 | 29048.15 | 1.26% |
| 2025-12-26 | 2.87 | 2.89 | 0.02 | 0.70% | 2.86 | 2.92 | 1110532 | 32178.84 | 1.40% |
| 2025-12-25 | 2.92 | 2.87 | -0.05 | -1.71% | 2.86 | 2.93 | 934818 | 27037.40 | 1.18% |
| 2025-12-24 | 2.92 | 2.92 | 0.01 | 0.34% | 2.90 | 2.94 | 919478 | 26891.12 | 1.16% |
| 2025-12-23 | 2.93 | 2.91 | -0.03 | -1.02% | 2.90 | 2.96 | 1333066 | 39101.25 | 1.68% |
| 2025-12-22 | 2.88 | 2.94 | 0.09 | 3.16% | 2.88 | 2.98 | 1720760 | 50641.13 | 2.17% |
| 2025-12-19 | 2.76 | 2.85 | 0.08 | 2.89% | 2.76 | 2.89 | 1720319 | 48949.68 | 2.17% |
| 2025-12-18 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.79 | 712328 | 19771.40 | 0.90% |
| 2025-12-17 | 2.76 | 2.76 | -0.02 | -0.72% | 2.72 | 2.78 | 1025598 | 28148.25 | 1.30% |
| 2025-12-16 | 2.76 | 2.78 | 0.04 | 1.46% | 2.72 | 2.80 | 1298168 | 35878.48 | 1.64% |
| 2025-12-15 | 2.72 | 2.74 | 0.01 | 0.37% | 2.71 | 2.76 | 696657 | 19096.23 | 0.88% |
| 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% |
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。
