| 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 | 29.23 | 29.78 | 1.07 | 3.73% | 28.24 | 29.78 | 40385 | 11718.46 | 2.98% |
| 2026-03-23 | 29.29 | 28.71 | -1.24 | -4.14% | 28.43 | 30.39 | 62887 | 18454.45 | 4.64% |
| 2026-03-20 | 31.21 | 29.95 | -1.10 | -3.54% | 29.90 | 31.57 | 43183 | 13267.51 | 3.19% |
| 2026-03-19 | 30.75 | 31.05 | -0.64 | -2.02% | 30.70 | 32.55 | 59329 | 18740.88 | 4.38% |
| 2026-03-18 | 30.48 | 31.69 | 1.36 | 4.48% | 30.25 | 32.09 | 47975 | 15097.12 | 3.54% |
| 2026-03-17 | 32.06 | 30.33 | -1.57 | -4.92% | 30.30 | 32.40 | 47186 | 14733.28 | 3.48% |
| 2026-03-16 | 31.28 | 31.90 | 0.62 | 1.98% | 30.33 | 32.33 | 80542 | 25251.97 | 5.95% |
| 2026-03-13 | 32.40 | 31.28 | -1.42 | -4.34% | 30.86 | 32.69 | 74115 | 23695.24 | 5.47% |
| 2026-03-12 | 33.50 | 32.70 | -1.18 | -3.48% | 32.60 | 34.32 | 80684 | 26859.61 | 5.96% |
| 2026-03-11 | 34.63 | 33.88 | -1.10 | -3.14% | 33.33 | 35.00 | 149338 | 50918.41 | 11.03% |
| 2026-03-10 | 33.17 | 34.98 | 1.64 | 4.92% | 33.17 | 36.67 | 198517 | 70553.15 | 14.66% |
| 2026-03-09 | 33.30 | 33.34 | -0.50 | -1.48% | 32.36 | 33.72 | 75360 | 24991.93 | 5.56% |
| 2026-03-06 | 33.59 | 33.84 | 0.23 | 0.68% | 32.10 | 34.29 | 82942 | 27874.35 | 6.12% |
| 2026-03-05 | 34.01 | 33.61 | 1.20 | 3.70% | 33.18 | 35.20 | 138317 | 47259.03 | 10.21% |
| 2026-03-04 | 28.83 | 32.41 | 2.95 | 10.01% | 28.78 | 32.41 | 98741 | 30580.29 | 7.29% |
| 2026-03-03 | 30.20 | 29.46 | -0.96 | -3.16% | 29.05 | 30.68 | 64950 | 19296.95 | 4.80% |
| 2026-03-02 | 31.51 | 30.42 | -1.70 | -5.29% | 30.25 | 31.73 | 70727 | 21755.79 | 5.22% |
| 2026-02-27 | 30.60 | 32.12 | 0.89 | 2.85% | 30.50 | 32.51 | 72483 | 23008.36 | 5.35% |
| 2026-02-26 | 29.63 | 31.23 | 1.80 | 6.12% | 29.33 | 31.58 | 76283 | 23167.58 | 5.63% |
| 2026-02-25 | 29.53 | 29.43 | -0.27 | -0.91% | 28.77 | 29.69 | 60428 | 17613.19 | 4.46% |
| 2026-02-24 | 30.40 | 29.70 | -0.20 | -0.67% | 29.25 | 30.41 | 73713 | 21870.12 | 5.44% |
| 2026-02-13 | 27.89 | 29.90 | 1.47 | 5.17% | 27.51 | 30.98 | 104328 | 30655.05 | 7.70% |
| 2026-02-12 | 27.89 | 28.43 | 0.45 | 1.61% | 27.60 | 28.88 | 43039 | 12195.43 | 3.18% |
| 2026-02-11 | 27.47 | 27.98 | 0.48 | 1.75% | 27.33 | 28.74 | 47369 | 13351.84 | 3.50% |
| 2026-02-10 | 27.80 | 27.50 | -0.40 | -1.43% | 27.34 | 28.18 | 40129 | 11073.45 | 2.96% |
| 2026-02-09 | 26.78 | 27.90 | 1.31 | 4.93% | 26.60 | 28.66 | 92488 | 25598.29 | 6.83% |
| 2026-02-06 | 25.99 | 26.59 | 0.48 | 1.84% | 25.98 | 27.45 | 65454 | 17569.64 | 4.83% |
| 2026-02-05 | 26.30 | 26.11 | -0.31 | -1.17% | 25.87 | 26.58 | 37686 | 9884.70 | 2.78% |
| 2026-02-04 | 26.41 | 26.42 | -0.03 | -0.11% | 25.78 | 26.48 | 36124 | 9448.21 | 2.67% |
| 2026-02-03 | 26.05 | 26.45 | 0.80 | 3.12% | 25.81 | 26.46 | 54950 | 14389.01 | 4.06% |
| 2026-02-02 | 26.52 | 25.65 | -1.19 | -4.43% | 25.55 | 26.93 | 95951 | 25176.39 | 7.08% |
| 2026-01-30 | 26.80 | 26.84 | 0.04 | 0.15% | 26.51 | 27.69 | 107130 | 29096.35 | 7.91% |
| 2026-01-29 | 28.89 | 26.80 | -2.00 | -6.94% | 26.74 | 28.90 | 126974 | 34917.59 | 9.37% |
| 2026-01-28 | 28.89 | 28.80 | -0.22 | -0.76% | 28.20 | 29.39 | 126062 | 36293.75 | 9.31% |
| 2026-01-27 | 28.95 | 29.02 | 0.09 | 0.31% | 27.09 | 29.38 | 203701 | 57477.60 | 15.04% |
| 2026-01-26 | 28.93 | 28.93 | 2.63 | 10.00% | 28.66 | 28.93 | 62198 | 17990.15 | 4.59% |
| 2026-01-23 | 25.06 | 26.30 | 1.29 | 5.16% | 25.06 | 26.50 | 85913 | 22266.22 | 6.34% |
| 2026-01-22 | 24.70 | 25.01 | 0.28 | 1.13% | 24.27 | 25.56 | 48686 | 12072.49 | 3.59% |
| 2026-01-21 | 24.03 | 24.73 | 0.56 | 2.32% | 23.93 | 24.98 | 57012 | 14017.02 | 4.21% |
| 2026-01-20 | 23.99 | 24.17 | 0.17 | 0.71% | 23.69 | 24.65 | 39813 | 9586.59 | 2.94% |
| 2026-01-19 | 23.73 | 24.00 | 0.16 | 0.67% | 23.27 | 24.27 | 48813 | 11619.14 | 3.60% |
| 2026-01-16 | 24.30 | 23.84 | -0.48 | -1.97% | 23.64 | 24.87 | 71078 | 17127.63 | 5.25% |
| 2026-01-15 | 24.31 | 24.32 | 0.21 | 0.87% | 23.65 | 24.46 | 56825 | 13698.07 | 4.20% |
| 2026-01-14 | 23.69 | 24.11 | 0.40 | 1.69% | 23.53 | 24.70 | 78907 | 19032.47 | 5.83% |
| 2026-01-13 | 23.04 | 23.71 | 0.64 | 2.77% | 23.01 | 24.87 | 114370 | 27449.83 | 8.44% |
| 2026-01-12 | 22.53 | 23.07 | 0.57 | 2.53% | 22.04 | 23.16 | 93133 | 21208.16 | 6.88% |
| 2026-01-09 | 20.78 | 22.50 | 1.72 | 8.28% | 20.78 | 22.64 | 103254 | 22745.17 | 7.62% |
| 2026-01-08 | 19.98 | 20.78 | 0.74 | 3.69% | 19.85 | 21.38 | 60820 | 12580.83 | 4.49% |
| 2026-01-07 | 19.98 | 20.04 | 0.15 | 0.75% | 19.92 | 20.25 | 23600 | 4745.56 | 1.74% |
| 2026-01-06 | 20.06 | 19.89 | -0.16 | -0.80% | 19.81 | 20.15 | 22006 | 4390.44 | 1.62% |
| 2026-01-05 | 19.86 | 20.05 | 0.40 | 2.04% | 19.78 | 20.41 | 30062 | 6048.05 | 2.22% |
| 2025-12-31 | 19.52 | 19.65 | 0.19 | 0.98% | 19.28 | 19.76 | 16994 | 3315.61 | 1.25% |
| 2025-12-30 | 19.13 | 19.46 | -0.44 | -2.21% | 19.13 | 19.77 | 20088 | 3919.20 | 1.48% |
| 2025-12-29 | 19.84 | 19.90 | 0.09 | 0.45% | 19.56 | 19.91 | 19549 | 3868.30 | 1.44% |
| 2025-12-26 | 19.91 | 19.81 | -0.03 | -0.15% | 19.72 | 20.06 | 23013 | 4579.39 | 1.70% |
| 2025-12-25 | 19.54 | 19.84 | 0.30 | 1.54% | 19.53 | 19.95 | 21074 | 4166.25 | 1.56% |
| 2025-12-24 | 19.28 | 19.54 | 0.17 | 0.88% | 19.15 | 19.65 | 19303 | 3770.79 | 1.43% |
| 2025-12-23 | 19.47 | 19.37 | 0.07 | 0.36% | 19.07 | 19.50 | 21073 | 4062.85 | 1.56% |
| 2025-12-22 | 19.50 | 19.30 | 0.16 | 0.84% | 19.23 | 19.85 | 28787 | 5611.01 | 2.13% |
| 2025-12-19 | 18.89 | 19.14 | 0.21 | 1.11% | 18.84 | 19.19 | 22145 | 4211.17 | 1.64% |
| 2025-12-18 | 18.86 | 18.93 | 0.13 | 0.69% | 18.68 | 19.27 | 27532 | 5248.68 | 2.03% |
| 2025-12-17 | 18.50 | 18.80 | 0.28 | 1.51% | 18.31 | 19.00 | 28022 | 5234.97 | 2.07% |
| 2025-12-16 | 19.03 | 18.52 | -0.89 | -4.59% | 18.48 | 19.25 | 30364 | 5683.47 | 2.24% |
| 2025-12-15 | 19.21 | 19.41 | 0.02 | 0.10% | 18.93 | 19.53 | 17944 | 3458.86 | 1.32% |
| 2025-12-12 | 19.33 | 19.39 | 0.08 | 0.41% | 19.20 | 20.09 | 26655 | 5227.93 | 1.97% |
| 2025-12-11 | 19.54 | 19.31 | -0.20 | -1.03% | 19.28 | 19.86 | 22100 | 4303.42 | 1.63% |
| 2025-12-10 | 19.98 | 19.51 | -0.46 | -2.30% | 19.46 | 20.04 | 22501 | 4422.65 | 1.66% |
| 2025-12-09 | 20.15 | 19.97 | -0.18 | -0.89% | 19.91 | 20.26 | 17524 | 3522.62 | 1.29% |
| 2025-12-08 | 20.20 | 20.15 | 0.05 | 0.25% | 20.01 | 20.35 | 28219 | 5688.71 | 2.08% |
| 2025-12-05 | 19.63 | 20.10 | 0.55 | 2.81% | 19.47 | 20.16 | 21087 | 4200.65 | 1.56% |
| 2025-12-04 | 19.93 | 19.55 | -0.48 | -2.40% | 19.46 | 20.29 | 18847 | 3709.47 | 1.39% |
| 2025-12-03 | 20.01 | 20.03 | 0.15 | 0.75% | 19.79 | 20.40 | 22543 | 4507.01 | 1.66% |
| 2025-12-02 | 20.42 | 19.88 | -0.59 | -2.88% | 19.80 | 20.42 | 24283 | 4844.53 | 1.79% |
| 2025-12-01 | 20.74 | 20.47 | 0.06 | 0.29% | 20.32 | 20.96 | 31073 | 6409.49 | 2.29% |
| 2025-11-28 | 20.03 | 20.41 | 0.33 | 1.64% | 19.95 | 20.51 | 26817 | 5417.64 | 1.98% |
| 2025-11-27 | 19.97 | 20.08 | 0.16 | 0.80% | 19.90 | 20.25 | 15721 | 3160.35 | 1.16% |
| 2025-11-26 | 20.18 | 19.92 | -0.27 | -1.34% | 19.77 | 20.44 | 17861 | 3583.61 | 1.32% |
| 2025-11-25 | 19.90 | 20.19 | 0.53 | 2.70% | 19.81 | 20.50 | 22174 | 4492.31 | 1.64% |
| 2025-11-24 | 19.51 | 19.66 | 0.27 | 1.39% | 19.22 | 19.80 | 25081 | 4910.16 | 1.85% |
| 2025-11-21 | 20.31 | 19.39 | -1.29 | -6.24% | 19.31 | 20.68 | 40386 | 7983.17 | 2.98% |
福达合金(603045)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。
