| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.51 | 7.65 | -0.54 | -6.59% | 7.41 | 8.18 | 448081 | 34339.44 | 7.56% |
| 2025-04-07 | 8.31 | 8.19 | -0.91 | -10.00% | 8.19 | 8.50 | 151659 | 12503.99 | 2.56% |
| 2025-04-03 | 9.10 | 9.10 | -0.15 | -1.62% | 9.02 | 9.26 | 193025 | 17614.06 | 3.26% |
| 2025-04-02 | 9.27 | 9.25 | 0.01 | 0.11% | 9.23 | 9.40 | 195102 | 18157.47 | 3.29% |
| 2025-04-01 | 9.30 | 9.24 | -0.05 | -0.54% | 9.21 | 9.42 | 195370 | 18154.08 | 3.29% |
| 2025-03-31 | 9.15 | 9.29 | 0.00 | 0.00% | 9.01 | 9.31 | 277900 | 25391.98 | 4.69% |
| 2025-03-28 | 9.53 | 9.29 | -0.24 | -2.52% | 9.25 | 9.54 | 290802 | 27237.58 | 4.90% |
| 2025-03-27 | 9.45 | 9.53 | -0.01 | -0.10% | 9.35 | 9.69 | 340310 | 32386.22 | 5.74% |
| 2025-03-26 | 9.50 | 9.54 | 0.03 | 0.32% | 9.41 | 9.66 | 283914 | 27109.47 | 4.79% |
| 2025-03-25 | 9.85 | 9.51 | -0.43 | -4.33% | 9.48 | 9.90 | 407293 | 39236.43 | 6.87% |
| 2025-03-24 | 9.99 | 9.94 | -0.12 | -1.19% | 9.58 | 10.13 | 573559 | 56423.91 | 9.67% |
| 2025-03-21 | 10.51 | 10.06 | -1.12 | -10.02% | 10.06 | 10.79 | 1051683 | 107882.62 | 17.74% |
| 2025-03-20 | 12.22 | 11.18 | -0.80 | -6.68% | 11.00 | 12.28 | 770107 | 90203.80 | 12.99% |
| 2025-03-19 | 12.18 | 11.98 | -0.37 | -3.00% | 11.89 | 12.45 | 498306 | 60193.45 | 8.40% |
| 2025-03-18 | 12.58 | 12.35 | -0.35 | -2.76% | 12.25 | 12.71 | 664023 | 82412.27 | 11.20% |
| 2025-03-17 | 12.51 | 12.70 | 0.20 | 1.60% | 12.36 | 13.35 | 884374 | 113480.10 | 14.91% |
| 2025-03-14 | 12.70 | 12.50 | -0.03 | -0.24% | 11.70 | 12.70 | 803353 | 98176.82 | 13.55% |
| 2025-03-13 | 12.30 | 12.53 | 0.14 | 1.13% | 12.10 | 12.73 | 921688 | 114889.58 | 15.54% |
| 2025-03-12 | 12.50 | 12.39 | 0.03 | 0.24% | 12.26 | 12.98 | 1130711 | 142485.81 | 19.07% |
| 2025-03-11 | 11.61 | 12.36 | 0.51 | 4.30% | 11.52 | 12.67 | 964688 | 117608.06 | 16.27% |
| 2025-03-10 | 11.78 | 11.85 | 0.13 | 1.11% | 11.70 | 12.10 | 493936 | 58638.16 | 8.33% |
| 2025-03-07 | 11.99 | 11.72 | -0.63 | -5.10% | 11.62 | 12.58 | 872259 | 104984.48 | 14.71% |
| 2025-03-06 | 11.92 | 12.35 | 0.31 | 2.57% | 11.82 | 12.82 | 1189403 | 146217.11 | 20.06% |
| 2025-03-05 | 11.43 | 12.04 | 0.46 | 3.97% | 11.43 | 12.44 | 989138 | 118605.08 | 16.68% |
| 2025-03-04 | 11.30 | 11.58 | 0.03 | 0.26% | 11.30 | 11.86 | 816182 | 94331.73 | 13.76% |
| 2025-03-03 | 11.39 | 11.55 | -0.15 | -1.28% | 10.90 | 12.08 | 962065 | 111318.88 | 16.22% |
| 2025-02-28 | 11.60 | 11.70 | -0.16 | -1.35% | 11.57 | 12.34 | 1262203 | 151074.95 | 21.29% |
| 2025-02-27 | 12.60 | 11.86 | -1.14 | -8.77% | 11.78 | 12.94 | 1655815 | 203218.23 | 27.92% |
| 2025-02-26 | 13.39 | 13.00 | 0.83 | 6.82% | 12.31 | 13.39 | 2754798 | 358940.62 | 46.46% |
| 2025-02-25 | 12.17 | 12.17 | 1.11 | 10.04% | 11.96 | 12.17 | 515495 | 62726.78 | 8.69% |
| 2025-02-24 | 10.06 | 11.06 | 1.01 | 10.05% | 9.71 | 11.06 | 855908 | 89357.92 | 14.43% |
| 2025-02-21 | 9.95 | 10.05 | -0.05 | -0.50% | 9.84 | 10.21 | 464044 | 46502.50 | 7.83% |
| 2025-02-20 | 9.79 | 10.10 | 0.28 | 2.85% | 9.79 | 10.29 | 583526 | 58829.13 | 9.84% |
| 2025-02-19 | 9.57 | 9.82 | 0.25 | 2.61% | 9.57 | 9.85 | 312183 | 30458.56 | 5.26% |
| 2025-02-18 | 10.10 | 9.57 | -0.50 | -4.97% | 9.55 | 10.23 | 442458 | 43575.04 | 7.46% |
| 2025-02-17 | 9.93 | 10.07 | -0.01 | -0.10% | 9.93 | 10.23 | 380908 | 38374.11 | 6.42% |
| 2025-02-14 | 10.30 | 10.08 | -0.24 | -2.33% | 10.00 | 10.37 | 536564 | 54273.39 | 9.05% |
| 2025-02-13 | 10.62 | 10.32 | -0.52 | -4.80% | 10.23 | 10.76 | 736850 | 76671.94 | 12.43% |
| 2025-02-12 | 10.06 | 10.84 | 0.62 | 6.07% | 9.91 | 10.90 | 999938 | 105060.05 | 16.86% |
| 2025-02-11 | 9.93 | 10.22 | 0.27 | 2.71% | 9.83 | 10.58 | 876021 | 89478.11 | 14.77% |
| 2025-02-10 | 9.84 | 9.95 | 0.13 | 1.32% | 9.75 | 10.15 | 891066 | 88606.48 | 15.03% |
| 2025-02-07 | 9.04 | 9.82 | 0.78 | 8.63% | 9.01 | 9.94 | 1097282 | 105876.34 | 18.50% |
| 2025-02-06 | 8.58 | 9.04 | 0.52 | 6.10% | 8.48 | 9.04 | 400136 | 35455.20 | 6.75% |
| 2025-02-05 | 8.35 | 8.52 | 0.23 | 2.77% | 8.35 | 8.59 | 209063 | 17797.48 | 3.53% |
| 2025-01-27 | 8.54 | 8.29 | -0.24 | -2.81% | 8.25 | 8.63 | 167293 | 14030.64 | 2.82% |
| 2025-01-24 | 8.33 | 8.53 | 0.18 | 2.16% | 8.25 | 8.57 | 234226 | 19757.69 | 3.95% |
| 2025-01-23 | 8.63 | 8.35 | -0.15 | -1.76% | 8.35 | 8.75 | 270801 | 23137.08 | 4.57% |
| 2025-01-22 | 8.56 | 8.50 | -0.14 | -1.62% | 8.44 | 8.67 | 188923 | 16124.80 | 3.19% |
| 2025-01-21 | 8.76 | 8.64 | -0.08 | -0.92% | 8.49 | 8.85 | 254419 | 21984.05 | 4.29% |
| 2025-01-20 | 9.02 | 8.72 | -0.29 | -3.22% | 8.65 | 9.06 | 472348 | 41670.44 | 7.97% |
| 2025-01-17 | 8.54 | 9.01 | 0.25 | 2.85% | 8.49 | 9.26 | 608746 | 54352.15 | 10.27% |
| 2025-01-16 | 8.80 | 8.76 | 0.12 | 1.39% | 8.64 | 8.92 | 268318 | 23548.21 | 4.52% |
| 2025-01-15 | 8.75 | 8.64 | -0.06 | -0.69% | 8.55 | 8.79 | 241171 | 20916.18 | 4.07% |
| 2025-01-14 | 8.25 | 8.70 | 0.52 | 6.36% | 8.21 | 8.70 | 317620 | 27072.75 | 5.36% |
| 2025-01-13 | 8.02 | 8.18 | -0.12 | -1.45% | 7.89 | 8.22 | 222114 | 17983.64 | 3.75% |
| 2025-01-10 | 8.65 | 8.30 | -0.39 | -4.49% | 8.29 | 8.72 | 272275 | 23124.11 | 4.59% |
| 2025-01-09 | 8.60 | 8.69 | 0.02 | 0.23% | 8.58 | 8.88 | 311493 | 27236.34 | 5.25% |
| 2025-01-08 | 8.64 | 8.67 | 0.03 | 0.35% | 8.34 | 8.80 | 443912 | 38048.31 | 7.49% |
| 2025-01-07 | 8.29 | 8.64 | 0.40 | 4.85% | 8.25 | 8.65 | 410843 | 34730.16 | 6.93% |
| 2025-01-06 | 8.70 | 8.24 | -0.76 | -8.44% | 8.14 | 8.78 | 464978 | 39104.80 | 7.84% |
| 2025-01-03 | 8.76 | 9.00 | 0.24 | 2.74% | 8.39 | 9.36 | 570523 | 50784.86 | 9.62% |
| 2025-01-02 | 8.89 | 8.76 | -0.20 | -2.23% | 8.60 | 9.07 | 296564 | 26278.57 | 5.00% |
| 2024-12-31 | 9.23 | 8.96 | -0.39 | -4.17% | 8.95 | 9.35 | 331469 | 30054.23 | 5.59% |
| 2024-12-30 | 9.73 | 9.35 | -0.28 | -2.91% | 9.30 | 9.88 | 342115 | 32257.54 | 5.77% |
| 2024-12-27 | 9.70 | 9.63 | 0.12 | 1.26% | 9.55 | 9.98 | 438681 | 42905.57 | 7.40% |
| 2024-12-26 | 9.22 | 9.51 | 0.30 | 3.26% | 9.22 | 9.69 | 506308 | 48142.83 | 8.54% |
| 2024-12-25 | 9.90 | 9.21 | -0.76 | -7.62% | 9.09 | 9.91 | 637302 | 59363.72 | 10.75% |
| 2024-12-24 | 10.42 | 9.97 | -0.72 | -6.74% | 9.82 | 10.69 | 787076 | 79474.42 | 13.27% |
| 2024-12-23 | 11.51 | 10.69 | -0.98 | -8.40% | 10.60 | 11.89 | 681905 | 76198.44 | 11.50% |
| 2024-12-20 | 11.60 | 11.67 | -0.21 | -1.77% | 11.50 | 12.26 | 763167 | 90629.81 | 12.87% |
| 2024-12-19 | 12.00 | 11.88 | -0.59 | -4.73% | 11.22 | 12.50 | 1086491 | 128206.31 | 18.32% |
| 2024-12-18 | 11.70 | 12.47 | 0.67 | 5.68% | 11.41 | 12.98 | 1884846 | 229934.31 | 31.79% |
| 2024-12-17 | 10.60 | 11.80 | 1.07 | 9.97% | 10.51 | 11.80 | 1521858 | 174951.75 | 25.66% |
| 2024-12-16 | 11.16 | 10.73 | -0.54 | -4.79% | 10.60 | 11.32 | 553420 | 60358.81 | 9.33% |
| 2024-12-13 | 10.92 | 11.27 | 0.29 | 2.64% | 10.67 | 11.95 | 827996 | 92972.45 | 13.96% |
| 2024-12-12 | 11.19 | 10.98 | -0.17 | -1.52% | 10.88 | 11.28 | 403529 | 44384.75 | 6.81% |
| 2024-12-11 | 10.75 | 11.15 | 0.29 | 2.67% | 10.70 | 11.30 | 575980 | 63702.00 | 9.71% |
| 2024-12-10 | 10.96 | 10.86 | 0.25 | 2.36% | 10.69 | 11.19 | 541907 | 59156.06 | 9.14% |
| 2024-12-09 | 10.88 | 10.61 | -0.25 | -2.30% | 10.49 | 10.97 | 332337 | 35561.68 | 5.60% |
| 2024-12-06 | 10.65 | 10.86 | 0.27 | 2.55% | 10.60 | 10.96 | 468087 | 50677.86 | 7.89% |
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。
