| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.69 | 16.39 | 0.59 | 3.73% | 15.69 | 16.66 | 94721 | 15307.43 | 6.99% |
| 2025-03-31 | 16.19 | 15.80 | -0.43 | -2.65% | 15.44 | 16.48 | 82647 | 13085.84 | 6.10% |
| 2025-03-28 | 17.10 | 16.23 | -0.91 | -5.31% | 15.96 | 17.10 | 133806 | 22189.35 | 9.88% |
| 2025-03-27 | 19.76 | 17.14 | -0.85 | -4.72% | 17.03 | 19.76 | 231425 | 41681.25 | 17.09% |
| 2025-03-26 | 15.50 | 17.99 | 1.64 | 10.03% | 15.50 | 17.99 | 112748 | 19396.10 | 8.32% |
| 2025-03-25 | 17.68 | 16.35 | -0.74 | -4.33% | 16.31 | 18.80 | 218152 | 38659.21 | 16.11% |
| 2025-03-24 | 16.85 | 17.09 | 0.24 | 1.42% | 15.83 | 17.10 | 118866 | 19608.38 | 8.78% |
| 2025-03-21 | 16.74 | 16.85 | -0.07 | -0.41% | 16.47 | 17.00 | 124451 | 20815.66 | 9.19% |
| 2025-03-20 | 16.20 | 16.92 | 0.47 | 2.86% | 16.10 | 16.95 | 192782 | 31813.34 | 14.23% |
| 2025-03-19 | 15.85 | 16.45 | 0.59 | 3.72% | 15.62 | 17.45 | 223458 | 37382.39 | 16.50% |
| 2025-03-18 | 15.50 | 15.86 | 0.33 | 2.12% | 15.46 | 16.14 | 70019 | 11045.48 | 5.17% |
| 2025-03-17 | 15.52 | 15.53 | -0.02 | -0.13% | 15.37 | 15.60 | 45524 | 7051.33 | 3.36% |
| 2025-03-14 | 15.84 | 15.55 | -0.14 | -0.89% | 15.38 | 16.10 | 63060 | 9813.96 | 4.66% |
| 2025-03-13 | 15.67 | 15.69 | -0.11 | -0.70% | 15.46 | 16.35 | 116609 | 18497.20 | 8.61% |
| 2025-03-12 | 15.08 | 15.80 | 0.77 | 5.12% | 14.94 | 15.96 | 109283 | 16971.47 | 8.07% |
| 2025-03-11 | 14.81 | 15.03 | 0.08 | 0.54% | 14.50 | 15.12 | 34384 | 5114.93 | 2.54% |
| 2025-03-10 | 14.88 | 14.95 | -0.02 | -0.13% | 14.81 | 15.10 | 41798 | 6241.48 | 3.09% |
| 2025-03-07 | 14.80 | 14.97 | 0.11 | 0.74% | 14.80 | 15.48 | 72910 | 11043.03 | 5.38% |
| 2025-03-06 | 14.73 | 14.86 | 0.13 | 0.88% | 14.65 | 14.98 | 39225 | 5816.69 | 2.90% |
| 2025-03-05 | 14.79 | 14.73 | 0.02 | 0.14% | 14.46 | 14.81 | 34408 | 5042.59 | 2.54% |
| 2025-03-04 | 14.57 | 14.71 | 0.00 | 0.00% | 14.53 | 14.77 | 29800 | 4377.67 | 2.20% |
| 2025-03-03 | 14.27 | 14.71 | 0.45 | 3.16% | 14.27 | 14.74 | 46522 | 6776.24 | 3.43% |
| 2025-02-28 | 14.76 | 14.26 | -0.50 | -3.39% | 14.23 | 14.76 | 43595 | 6304.58 | 3.22% |
| 2025-02-27 | 14.87 | 14.76 | -0.12 | -0.81% | 14.35 | 15.15 | 64778 | 9540.37 | 4.78% |
| 2025-02-26 | 14.46 | 14.88 | 0.47 | 3.26% | 14.41 | 15.20 | 74158 | 10979.92 | 5.48% |
| 2025-02-25 | 14.58 | 14.41 | -0.22 | -1.50% | 14.36 | 14.67 | 40742 | 5900.91 | 3.01% |
| 2025-02-24 | 14.68 | 14.63 | -0.07 | -0.48% | 14.43 | 14.71 | 45507 | 6634.34 | 3.36% |
| 2025-02-21 | 14.90 | 14.70 | -0.21 | -1.41% | 14.63 | 15.06 | 60338 | 8921.97 | 4.45% |
| 2025-02-20 | 14.88 | 14.91 | 0.01 | 0.07% | 14.71 | 15.04 | 39501 | 5874.94 | 2.92% |
| 2025-02-19 | 14.36 | 14.90 | 0.37 | 2.55% | 14.36 | 14.93 | 51027 | 7530.04 | 3.77% |
| 2025-02-18 | 14.55 | 14.53 | -0.15 | -1.02% | 14.40 | 14.79 | 44096 | 6435.09 | 3.26% |
| 2025-02-17 | 14.35 | 14.68 | 0.20 | 1.38% | 14.35 | 14.68 | 42433 | 6178.16 | 3.13% |
| 2025-02-14 | 14.70 | 14.48 | -0.17 | -1.16% | 14.39 | 14.80 | 52410 | 7606.28 | 3.87% |
| 2025-02-13 | 15.40 | 14.65 | -0.99 | -6.33% | 14.62 | 15.50 | 93809 | 14079.87 | 6.93% |
| 2025-02-12 | 15.85 | 15.64 | -0.29 | -1.82% | 15.43 | 15.85 | 90504 | 14087.16 | 6.68% |
| 2025-02-11 | 15.29 | 15.93 | 0.51 | 3.31% | 15.22 | 15.99 | 112451 | 17625.36 | 8.30% |
| 2025-02-10 | 15.38 | 15.42 | 0.08 | 0.52% | 15.34 | 15.85 | 116122 | 18034.86 | 8.57% |
| 2025-02-07 | 15.28 | 15.34 | -0.09 | -0.58% | 15.06 | 15.44 | 97174 | 14879.52 | 7.17% |
| 2025-02-06 | 15.16 | 15.43 | 0.19 | 1.25% | 14.80 | 15.50 | 121171 | 18349.00 | 8.95% |
| 2025-02-05 | 15.32 | 15.24 | 0.07 | 0.46% | 15.06 | 15.60 | 89595 | 13685.08 | 6.61% |
| 2025-01-27 | 15.20 | 15.17 | -0.16 | -1.04% | 15.10 | 15.79 | 105672 | 16247.06 | 7.80% |
| 2025-01-24 | 15.32 | 15.33 | -0.11 | -0.71% | 14.95 | 15.61 | 145081 | 22030.21 | 10.71% |
| 2025-01-23 | 15.90 | 15.44 | -0.18 | -1.15% | 15.32 | 17.08 | 241308 | 38530.02 | 17.82% |
| 2025-01-22 | 13.80 | 15.62 | 1.42 | 10.00% | 13.80 | 15.62 | 89914 | 13412.32 | 6.64% |
| 2025-01-21 | 14.15 | 14.20 | 0.12 | 0.85% | 13.96 | 14.50 | 58956 | 8358.52 | 4.35% |
| 2025-01-20 | 14.09 | 14.08 | -0.11 | -0.78% | 13.98 | 14.41 | 75002 | 10589.10 | 5.54% |
| 2025-01-17 | 14.54 | 14.19 | -0.58 | -3.93% | 14.05 | 14.60 | 135029 | 19294.17 | 9.97% |
| 2025-01-16 | 14.22 | 14.77 | 0.12 | 0.82% | 14.21 | 16.12 | 227221 | 34731.81 | 16.78% |
| 2025-01-15 | 14.03 | 14.65 | 0.44 | 3.10% | 13.65 | 14.66 | 103848 | 14573.51 | 7.67% |
| 2025-01-14 | 13.55 | 14.21 | 0.55 | 4.03% | 13.46 | 14.26 | 139266 | 19446.71 | 10.28% |
| 2025-01-13 | 13.12 | 13.66 | 0.26 | 1.94% | 12.89 | 13.66 | 89905 | 11993.51 | 6.64% |
| 2025-01-10 | 13.53 | 13.40 | -0.13 | -0.96% | 13.35 | 13.87 | 117815 | 16019.59 | 8.70% |
| 2025-01-09 | 13.26 | 13.53 | 0.40 | 3.05% | 13.01 | 13.68 | 119785 | 16111.13 | 8.84% |
| 2025-01-08 | 13.19 | 13.13 | -0.09 | -0.68% | 12.99 | 13.58 | 143002 | 18958.87 | 10.56% |
| 2025-01-07 | 12.02 | 13.22 | 1.20 | 9.98% | 12.02 | 13.22 | 150694 | 19598.07 | 11.13% |
| 2025-01-06 | 12.00 | 12.02 | -0.18 | -1.48% | 11.40 | 12.32 | 40324 | 4815.65 | 2.98% |
| 2025-01-03 | 12.55 | 12.20 | -0.38 | -3.02% | 12.11 | 12.92 | 48224 | 6043.58 | 3.56% |
| 2025-01-02 | 12.75 | 12.58 | -0.16 | -1.26% | 12.35 | 12.89 | 45120 | 5685.26 | 3.33% |
| 2024-12-31 | 13.38 | 12.74 | -0.14 | -1.09% | 12.74 | 13.55 | 63357 | 8319.32 | 4.68% |
| 2024-12-30 | 13.05 | 12.88 | -0.17 | -1.30% | 12.68 | 13.60 | 81778 | 10723.04 | 6.04% |
| 2024-12-27 | 12.22 | 13.05 | 0.81 | 6.62% | 12.19 | 13.43 | 84584 | 10975.76 | 6.24% |
| 2024-12-26 | 11.92 | 12.24 | 0.36 | 3.03% | 11.84 | 12.44 | 30779 | 3771.77 | 2.27% |
| 2024-12-25 | 12.18 | 11.88 | -0.39 | -3.18% | 11.73 | 12.24 | 24865 | 2958.95 | 1.84% |
| 2024-12-24 | 12.18 | 12.27 | 0.13 | 1.07% | 12.05 | 12.34 | 27101 | 3306.77 | 2.00% |
| 2024-12-23 | 13.01 | 12.14 | -0.82 | -6.33% | 12.05 | 13.14 | 54997 | 6831.00 | 4.06% |
| 2024-12-20 | 12.86 | 12.96 | 0.19 | 1.49% | 12.74 | 13.15 | 27068 | 3512.40 | 2.00% |
| 2024-12-19 | 12.60 | 12.77 | 0.02 | 0.16% | 12.46 | 12.80 | 25046 | 3169.98 | 1.85% |
| 2024-12-18 | 12.83 | 12.75 | -0.06 | -0.47% | 12.46 | 13.01 | 36359 | 4649.46 | 2.68% |
| 2024-12-17 | 13.69 | 12.81 | -0.80 | -5.88% | 12.78 | 13.76 | 55367 | 7233.11 | 4.09% |
| 2024-12-16 | 13.60 | 13.61 | -0.15 | -1.09% | 13.49 | 13.92 | 36259 | 4960.56 | 2.68% |
| 2024-12-13 | 14.01 | 13.76 | -0.26 | -1.85% | 13.70 | 14.01 | 34685 | 4806.61 | 2.56% |
| 2024-12-12 | 13.98 | 14.02 | 0.13 | 0.94% | 13.81 | 14.02 | 40573 | 5656.60 | 3.00% |
| 2024-12-11 | 13.80 | 13.89 | 0.08 | 0.58% | 13.70 | 14.03 | 44753 | 6207.59 | 3.30% |
| 2024-12-10 | 14.05 | 13.81 | 0.04 | 0.29% | 13.75 | 14.20 | 67646 | 9413.98 | 4.99% |
| 2024-12-09 | 13.72 | 13.77 | 0.06 | 0.44% | 13.65 | 13.99 | 46985 | 6485.17 | 3.47% |
| 2024-12-06 | 13.63 | 13.71 | 0.07 | 0.51% | 13.35 | 13.83 | 73513 | 9990.08 | 5.43% |
| 2024-12-05 | 13.48 | 13.64 | 0.00 | 0.00% | 13.40 | 13.89 | 79766 | 10843.24 | 5.89% |
| 2024-12-04 | 14.60 | 13.64 | 0.12 | 0.89% | 13.51 | 14.60 | 133378 | 18626.58 | 9.85% |
| 2024-12-03 | 13.34 | 13.52 | 0.21 | 1.58% | 13.17 | 13.65 | 56053 | 7532.66 | 4.14% |
| 2024-12-02 | 13.29 | 13.31 | 0.04 | 0.30% | 13.22 | 13.39 | 42552 | 5657.88 | 3.14% |
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。
