| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.60 | 10.86 | 0.48 | 4.62% | 10.44 | 10.87 | 160678 | 17100.48 | 2.71% |
| 2026-03-23 | 10.61 | 10.38 | -0.62 | -5.64% | 10.28 | 10.90 | 177869 | 18811.52 | 3.00% |
| 2026-03-20 | 11.37 | 11.00 | -0.36 | -3.17% | 10.98 | 11.49 | 125811 | 14071.41 | 2.12% |
| 2026-03-19 | 11.60 | 11.36 | -0.38 | -3.24% | 11.32 | 11.60 | 111439 | 12754.32 | 1.88% |
| 2026-03-18 | 11.50 | 11.74 | 0.23 | 2.00% | 11.44 | 11.74 | 106716 | 12350.19 | 1.80% |
| 2026-03-17 | 11.80 | 11.51 | -0.25 | -2.13% | 11.50 | 11.85 | 105636 | 12320.13 | 1.78% |
| 2026-03-16 | 11.61 | 11.76 | 0.12 | 1.03% | 11.49 | 11.76 | 97557 | 11346.37 | 1.65% |
| 2026-03-13 | 11.80 | 11.64 | -0.20 | -1.69% | 11.61 | 11.87 | 95374 | 11183.12 | 1.61% |
| 2026-03-12 | 11.90 | 11.84 | -0.13 | -1.09% | 11.76 | 12.03 | 92652 | 11000.47 | 1.56% |
| 2026-03-11 | 12.06 | 11.97 | -0.08 | -0.66% | 11.95 | 12.17 | 98231 | 11836.54 | 1.66% |
| 2026-03-10 | 11.99 | 12.05 | 0.22 | 1.86% | 11.94 | 12.12 | 113520 | 13669.06 | 1.91% |
| 2026-03-09 | 11.78 | 11.83 | -0.22 | -1.83% | 11.53 | 11.88 | 158446 | 18526.83 | 2.67% |
| 2026-03-06 | 12.19 | 12.05 | -0.05 | -0.41% | 11.86 | 12.19 | 132188 | 15885.91 | 2.23% |
| 2026-03-05 | 11.80 | 12.10 | 0.50 | 4.31% | 11.75 | 12.25 | 204107 | 24731.32 | 3.44% |
| 2026-03-04 | 11.70 | 11.60 | -0.15 | -1.28% | 11.55 | 11.84 | 123869 | 14455.96 | 2.09% |
| 2026-03-03 | 12.40 | 11.75 | -0.62 | -5.01% | 11.74 | 12.50 | 222103 | 26776.90 | 3.75% |
| 2026-03-02 | 12.51 | 12.37 | -0.37 | -2.90% | 12.27 | 12.74 | 211278 | 26311.12 | 3.56% |
| 2026-02-27 | 12.67 | 12.74 | 0.09 | 0.71% | 12.58 | 12.77 | 134982 | 17129.61 | 2.28% |
| 2026-02-26 | 12.75 | 12.65 | -0.07 | -0.55% | 12.62 | 12.75 | 112360 | 14245.69 | 1.89% |
| 2026-02-25 | 12.73 | 12.72 | -0.03 | -0.24% | 12.64 | 12.80 | 151461 | 19281.37 | 2.55% |
| 2026-02-24 | 12.64 | 12.75 | 0.12 | 0.95% | 12.53 | 12.79 | 184054 | 23332.60 | 3.10% |
| 2026-02-13 | 12.50 | 12.63 | 0.10 | 0.80% | 12.45 | 12.68 | 161261 | 20258.52 | 2.72% |
| 2026-02-12 | 12.34 | 12.53 | 0.23 | 1.87% | 12.26 | 12.65 | 193932 | 24285.64 | 3.27% |
| 2026-02-11 | 12.36 | 12.30 | -0.09 | -0.73% | 12.29 | 12.44 | 70846 | 8749.11 | 1.19% |
| 2026-02-10 | 12.45 | 12.39 | -0.01 | -0.08% | 12.38 | 12.51 | 94534 | 11754.18 | 1.59% |
| 2026-02-09 | 12.31 | 12.40 | 0.17 | 1.39% | 12.30 | 12.41 | 95688 | 11837.14 | 1.61% |
| 2026-02-06 | 12.10 | 12.23 | 0.06 | 0.49% | 12.02 | 12.30 | 90420 | 11037.53 | 1.52% |
| 2026-02-05 | 12.28 | 12.17 | -0.11 | -0.90% | 12.15 | 12.29 | 79591 | 9716.10 | 1.34% |
| 2026-02-04 | 12.20 | 12.28 | 0.03 | 0.24% | 12.14 | 12.29 | 94795 | 11589.85 | 1.60% |
| 2026-02-03 | 12.10 | 12.25 | 0.18 | 1.49% | 11.98 | 12.25 | 138519 | 16813.07 | 2.34% |
| 2026-02-02 | 12.30 | 12.07 | -0.21 | -1.71% | 12.06 | 12.40 | 117686 | 14399.93 | 1.98% |
| 2026-01-30 | 12.30 | 12.28 | -0.05 | -0.41% | 12.08 | 12.33 | 146522 | 17900.17 | 2.47% |
| 2026-01-29 | 12.55 | 12.33 | -0.22 | -1.75% | 12.31 | 12.63 | 175429 | 21806.92 | 2.96% |
| 2026-01-28 | 12.70 | 12.55 | -0.16 | -1.26% | 12.53 | 12.78 | 140771 | 17736.72 | 2.37% |
| 2026-01-27 | 12.79 | 12.71 | -0.09 | -0.70% | 12.39 | 12.79 | 192535 | 24229.44 | 3.25% |
| 2026-01-26 | 13.20 | 12.80 | -0.55 | -4.12% | 12.63 | 13.30 | 405979 | 52288.91 | 6.85% |
| 2026-01-23 | 13.09 | 13.35 | 0.32 | 2.46% | 13.00 | 13.39 | 263196 | 34948.05 | 4.44% |
| 2026-01-22 | 12.93 | 13.03 | 0.11 | 0.85% | 12.93 | 13.08 | 165330 | 21505.50 | 2.79% |
| 2026-01-21 | 12.75 | 12.92 | 0.08 | 0.62% | 12.64 | 13.02 | 203026 | 26186.70 | 3.42% |
| 2026-01-20 | 13.33 | 12.84 | -0.64 | -4.75% | 12.67 | 13.37 | 511573 | 66316.30 | 8.63% |
| 2026-01-19 | 13.60 | 13.48 | -0.12 | -0.88% | 13.42 | 13.64 | 236961 | 32001.13 | 4.00% |
| 2026-01-16 | 13.37 | 13.60 | 0.34 | 2.56% | 13.18 | 13.68 | 389779 | 52440.43 | 6.57% |
| 2026-01-15 | 13.54 | 13.26 | -0.29 | -2.14% | 13.18 | 13.55 | 286309 | 38070.68 | 4.83% |
| 2026-01-14 | 13.34 | 13.55 | 0.21 | 1.57% | 13.25 | 13.69 | 403740 | 54585.82 | 6.81% |
| 2026-01-13 | 14.00 | 13.34 | -0.65 | -4.65% | 13.31 | 14.01 | 454337 | 61631.45 | 7.66% |
| 2026-01-12 | 13.59 | 13.99 | 0.49 | 3.63% | 13.54 | 14.00 | 557168 | 76900.68 | 9.40% |
| 2026-01-09 | 13.35 | 13.50 | 0.15 | 1.12% | 13.32 | 13.59 | 355548 | 47837.40 | 6.00% |
| 2026-01-08 | 13.26 | 13.35 | 0.04 | 0.30% | 13.20 | 13.47 | 280583 | 37507.89 | 4.73% |
| 2026-01-07 | 13.51 | 13.31 | -0.23 | -1.70% | 13.26 | 13.51 | 335672 | 44819.61 | 5.66% |
| 2026-01-06 | 13.40 | 13.54 | 0.16 | 1.20% | 13.36 | 13.63 | 375654 | 50746.20 | 6.33% |
| 2026-01-05 | 13.30 | 13.38 | 0.04 | 0.30% | 13.25 | 13.48 | 350636 | 46822.93 | 5.91% |
| 2025-12-31 | 13.17 | 13.34 | 0.27 | 2.07% | 12.90 | 13.56 | 530502 | 70349.72 | 8.95% |
| 2025-12-30 | 13.03 | 13.07 | -0.03 | -0.23% | 12.89 | 13.18 | 190467 | 24909.03 | 3.21% |
| 2025-12-29 | 13.14 | 13.10 | -0.04 | -0.30% | 13.01 | 13.25 | 222416 | 29209.94 | 3.75% |
| 2025-12-26 | 13.18 | 13.14 | -0.04 | -0.30% | 13.06 | 13.26 | 258177 | 34002.24 | 4.35% |
| 2025-12-25 | 13.30 | 13.18 | -0.12 | -0.90% | 13.11 | 13.30 | 257576 | 33935.07 | 4.34% |
| 2025-12-24 | 12.94 | 13.30 | 0.36 | 2.78% | 12.85 | 13.34 | 347911 | 45928.53 | 5.87% |
| 2025-12-23 | 13.11 | 12.94 | -0.17 | -1.30% | 12.88 | 13.12 | 254604 | 33051.61 | 4.29% |
| 2025-12-22 | 13.09 | 13.11 | 0.02 | 0.15% | 13.02 | 13.22 | 280625 | 36892.74 | 4.73% |
| 2025-12-19 | 13.01 | 13.09 | 0.19 | 1.47% | 12.88 | 13.17 | 273409 | 35627.15 | 4.61% |
| 2025-12-18 | 12.98 | 12.90 | -0.25 | -1.90% | 12.88 | 13.12 | 250162 | 32485.56 | 4.22% |
| 2025-12-17 | 13.00 | 13.15 | 0.15 | 1.15% | 12.81 | 13.19 | 278718 | 36283.09 | 4.70% |
| 2025-12-16 | 13.57 | 13.00 | -0.56 | -4.13% | 12.93 | 13.58 | 306837 | 40287.45 | 5.17% |
| 2025-12-15 | 13.54 | 13.56 | -0.12 | -0.88% | 13.41 | 13.87 | 304616 | 41552.38 | 5.14% |
| 2025-12-12 | 14.24 | 13.68 | -0.55 | -3.87% | 13.63 | 14.34 | 480853 | 66625.80 | 8.11% |
| 2025-12-11 | 14.75 | 14.23 | -0.55 | -3.72% | 14.23 | 14.77 | 455696 | 65706.04 | 7.68% |
| 2025-12-10 | 14.88 | 14.78 | -0.37 | -2.44% | 14.64 | 15.16 | 631282 | 93608.05 | 10.65% |
| 2025-12-09 | 14.70 | 15.15 | 0.31 | 2.09% | 14.63 | 15.27 | 964684 | 145692.28 | 16.27% |
| 2025-12-08 | 14.83 | 14.84 | 0.07 | 0.47% | 14.63 | 14.99 | 639590 | 94741.90 | 10.79% |
| 2025-12-05 | 14.29 | 14.77 | 0.48 | 3.36% | 14.04 | 14.84 | 615812 | 89478.70 | 10.38% |
| 2025-12-04 | 14.60 | 14.29 | -0.51 | -3.45% | 14.15 | 14.77 | 655143 | 94030.69 | 11.05% |
| 2025-12-03 | 14.91 | 14.80 | -0.37 | -2.44% | 14.67 | 15.21 | 821225 | 122293.90 | 13.85% |
| 2025-12-02 | 15.15 | 15.17 | 0.03 | 0.20% | 14.71 | 15.50 | 1269237 | 191304.38 | 21.40% |
| 2025-12-01 | 14.55 | 15.14 | 0.54 | 3.70% | 14.27 | 15.63 | 1412023 | 211167.25 | 23.81% |
| 2025-11-28 | 15.14 | 14.60 | 0.38 | 2.67% | 14.22 | 15.18 | 1412695 | 207196.94 | 23.82% |
| 2025-11-27 | 12.92 | 14.22 | 1.29 | 9.98% | 12.90 | 14.22 | 619051 | 87223.41 | 10.44% |
| 2025-11-26 | 13.03 | 12.93 | -0.11 | -0.84% | 12.80 | 13.75 | 434943 | 57439.11 | 7.33% |
| 2025-11-25 | 12.83 | 13.04 | 0.32 | 2.52% | 12.70 | 13.20 | 358864 | 46782.15 | 6.05% |
| 2025-11-24 | 12.62 | 12.72 | 0.12 | 0.95% | 12.32 | 12.90 | 348627 | 43955.87 | 5.88% |
| 2025-11-21 | 13.08 | 12.60 | -0.84 | -6.25% | 12.58 | 13.28 | 464195 | 59524.68 | 7.83% |
福日电子(600203)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。
