| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 19.30 | 19.22 | -0.08 | -0.41% | 18.96 | 19.66 | 51133 | 9780.19 | 3.78% |
| 2025-08-21 | 19.80 | 19.30 | -0.43 | -2.18% | 19.25 | 19.80 | 51173 | 9915.30 | 3.78% |
| 2025-08-20 | 19.08 | 19.73 | 0.65 | 3.41% | 18.94 | 20.08 | 87177 | 17063.65 | 6.44% |
| 2025-08-19 | 18.73 | 19.08 | 0.46 | 2.47% | 18.50 | 19.26 | 66619 | 12623.90 | 4.92% |
| 2025-08-18 | 18.95 | 18.62 | -0.21 | -1.12% | 18.59 | 19.13 | 58520 | 10961.83 | 4.32% |
| 2025-08-15 | 18.84 | 18.83 | -0.02 | -0.11% | 18.70 | 19.15 | 59519 | 11217.72 | 4.39% |
| 2025-08-14 | 18.50 | 18.85 | 0.21 | 1.13% | 18.50 | 19.87 | 94574 | 18088.35 | 6.98% |
| 2025-08-13 | 18.55 | 18.64 | 0.19 | 1.03% | 18.48 | 18.88 | 66594 | 12441.06 | 4.92% |
| 2025-08-12 | 18.39 | 18.45 | 0.06 | 0.33% | 18.18 | 18.50 | 39462 | 7238.35 | 2.91% |
| 2025-08-11 | 17.92 | 18.39 | 0.54 | 3.03% | 17.87 | 18.39 | 53742 | 9783.57 | 3.97% |
| 2025-08-08 | 17.75 | 17.85 | 0.15 | 0.85% | 17.56 | 17.89 | 29921 | 5297.69 | 2.21% |
| 2025-08-07 | 17.88 | 17.70 | -0.18 | -1.01% | 17.63 | 17.96 | 35052 | 6234.90 | 2.59% |
| 2025-08-06 | 17.85 | 17.88 | 0.04 | 0.22% | 17.76 | 17.90 | 25711 | 4592.37 | 1.90% |
| 2025-08-05 | 17.96 | 17.84 | 0.00 | 0.00% | 17.81 | 18.00 | 32241 | 5768.88 | 2.38% |
| 2025-08-04 | 17.48 | 17.84 | 0.29 | 1.65% | 17.40 | 17.84 | 28786 | 5089.74 | 2.13% |
| 2025-08-01 | 17.59 | 17.55 | 0.15 | 0.86% | 17.40 | 17.75 | 24754 | 4338.15 | 1.83% |
| 2025-07-31 | 17.73 | 17.40 | -0.37 | -2.08% | 17.30 | 17.83 | 40228 | 7068.60 | 2.97% |
| 2025-07-30 | 18.12 | 17.77 | -0.31 | -1.71% | 17.61 | 18.20 | 34201 | 6090.44 | 2.53% |
| 2025-07-29 | 18.00 | 18.08 | 0.11 | 0.61% | 17.71 | 18.12 | 42006 | 7522.18 | 3.10% |
| 2025-07-28 | 17.90 | 17.97 | 0.07 | 0.39% | 17.76 | 18.04 | 34633 | 6208.44 | 2.56% |
| 2025-07-25 | 18.12 | 17.90 | -0.22 | -1.21% | 17.70 | 18.16 | 51800 | 9244.49 | 3.82% |
| 2025-07-24 | 17.57 | 18.12 | 0.62 | 3.54% | 17.53 | 18.68 | 94766 | 17147.54 | 7.00% |
| 2025-07-23 | 17.76 | 17.50 | -0.26 | -1.46% | 17.50 | 17.80 | 43158 | 7602.79 | 3.19% |
| 2025-07-22 | 17.87 | 17.76 | -0.33 | -1.82% | 17.58 | 18.08 | 86626 | 15392.98 | 6.40% |
| 2025-07-21 | 18.00 | 18.09 | 0.09 | 0.50% | 18.00 | 18.71 | 93768 | 17118.91 | 6.92% |
| 2025-07-18 | 18.35 | 18.00 | -0.37 | -2.01% | 17.90 | 18.48 | 92043 | 16661.99 | 6.80% |
| 2025-07-17 | 18.50 | 18.37 | -0.56 | -2.96% | 17.89 | 18.62 | 136017 | 24893.38 | 10.04% |
| 2025-07-16 | 19.90 | 18.93 | -0.53 | -2.72% | 18.88 | 20.80 | 252200 | 49803.11 | 18.62% |
| 2025-07-15 | 17.69 | 19.46 | 1.77 | 10.01% | 17.69 | 19.46 | 114103 | 21954.53 | 8.42% |
| 2025-07-14 | 19.10 | 17.69 | -1.41 | -7.38% | 17.61 | 19.27 | 166430 | 30293.52 | 12.29% |
| 2025-07-11 | 19.32 | 19.10 | -0.18 | -0.93% | 19.00 | 19.64 | 67742 | 13031.41 | 5.00% |
| 2025-07-10 | 19.17 | 19.28 | 0.10 | 0.52% | 18.55 | 19.40 | 81475 | 15409.51 | 6.02% |
| 2025-07-09 | 19.28 | 19.18 | -0.34 | -1.74% | 19.02 | 19.70 | 92190 | 17813.01 | 6.81% |
| 2025-07-08 | 18.78 | 19.52 | 0.77 | 4.11% | 18.51 | 19.68 | 123941 | 23721.60 | 9.15% |
| 2025-07-07 | 18.43 | 18.75 | 0.20 | 1.08% | 18.11 | 18.92 | 109812 | 20271.45 | 8.11% |
| 2025-07-04 | 18.53 | 18.55 | -0.19 | -1.01% | 17.89 | 18.99 | 176216 | 32417.94 | 13.01% |
| 2025-07-03 | 16.92 | 18.74 | 1.70 | 9.98% | 16.92 | 18.74 | 179756 | 32632.17 | 13.27% |
| 2025-07-02 | 16.88 | 17.04 | 0.13 | 0.77% | 16.63 | 17.36 | 63978 | 10895.67 | 4.72% |
| 2025-07-01 | 16.58 | 16.91 | 0.31 | 1.87% | 16.48 | 17.09 | 60624 | 10177.69 | 4.48% |
| 2025-06-30 | 16.41 | 16.60 | 0.19 | 1.16% | 16.27 | 16.60 | 42261 | 6929.07 | 3.12% |
| 2025-06-27 | 16.20 | 16.41 | 0.29 | 1.80% | 16.20 | 16.61 | 39758 | 6523.44 | 2.94% |
| 2025-06-26 | 16.21 | 16.12 | -0.09 | -0.56% | 16.06 | 16.37 | 32139 | 5194.80 | 2.37% |
| 2025-06-25 | 16.50 | 16.21 | -0.10 | -0.61% | 16.15 | 16.50 | 35704 | 5805.65 | 2.64% |
| 2025-06-24 | 15.83 | 16.31 | 0.53 | 3.36% | 15.83 | 16.40 | 51265 | 8304.32 | 3.78% |
| 2025-06-23 | 15.46 | 15.78 | 0.16 | 1.02% | 15.46 | 15.81 | 24690 | 3877.41 | 1.82% |
| 2025-06-20 | 15.65 | 15.62 | 0.00 | 0.00% | 15.56 | 16.08 | 34170 | 5395.05 | 2.52% |
| 2025-06-19 | 16.22 | 15.62 | -0.60 | -3.70% | 15.58 | 16.45 | 46901 | 7464.50 | 3.46% |
| 2025-06-18 | 16.40 | 16.22 | -0.18 | -1.10% | 16.19 | 16.57 | 38777 | 6334.04 | 2.86% |
| 2025-06-17 | 16.70 | 16.40 | -0.30 | -1.80% | 16.24 | 16.77 | 55699 | 9156.17 | 4.11% |
| 2025-06-16 | 16.49 | 16.70 | -0.15 | -0.89% | 16.49 | 16.87 | 54468 | 9084.41 | 4.02% |
| 2025-06-13 | 17.29 | 16.85 | -0.44 | -2.54% | 16.75 | 17.45 | 71627 | 12161.79 | 5.29% |
| 2025-06-12 | 17.38 | 17.29 | -0.10 | -0.58% | 17.23 | 17.70 | 76033 | 13236.58 | 5.61% |
| 2025-06-11 | 18.01 | 17.39 | -0.80 | -4.40% | 17.20 | 18.01 | 121614 | 21346.88 | 8.98% |
| 2025-06-10 | 17.70 | 18.25 | 0.45 | 2.53% | 17.49 | 18.38 | 176618 | 31847.95 | 13.04% |
| 2025-06-09 | 18.91 | 17.80 | -0.74 | -3.99% | 17.66 | 19.20 | 275684 | 50476.88 | 20.35% |
| 2025-06-06 | 16.85 | 18.54 | 1.69 | 10.03% | 16.81 | 18.54 | 116950 | 21437.04 | 8.63% |
| 2025-06-05 | 16.77 | 16.85 | 0.07 | 0.42% | 16.59 | 17.00 | 69654 | 11701.97 | 5.14% |
| 2025-06-04 | 16.11 | 16.78 | 0.61 | 3.77% | 16.11 | 16.97 | 91188 | 15122.93 | 6.73% |
| 2025-06-03 | 15.83 | 16.17 | 0.57 | 3.65% | 15.61 | 16.48 | 53905 | 8637.26 | 3.98% |
| 2025-05-30 | 16.16 | 15.60 | -0.59 | -3.64% | 15.58 | 16.16 | 40697 | 6407.70 | 3.00% |
| 2025-05-29 | 15.82 | 16.19 | 0.48 | 3.06% | 15.66 | 16.41 | 57243 | 9213.29 | 4.23% |
| 2025-05-28 | 15.86 | 15.71 | -0.17 | -1.07% | 15.64 | 16.03 | 37574 | 5918.97 | 2.77% |
| 2025-05-27 | 15.89 | 15.88 | 0.07 | 0.44% | 15.56 | 16.10 | 43831 | 6926.53 | 3.24% |
| 2025-05-26 | 15.86 | 15.81 | -0.21 | -1.31% | 15.68 | 16.05 | 48020 | 7594.14 | 3.55% |
| 2025-05-23 | 16.14 | 16.02 | -0.02 | -0.12% | 15.80 | 16.59 | 82952 | 13444.41 | 6.12% |
| 2025-05-22 | 15.96 | 16.04 | 0.03 | 0.19% | 15.93 | 17.00 | 86924 | 14218.12 | 6.42% |
| 2025-05-21 | 16.10 | 16.01 | -0.13 | -0.81% | 15.65 | 16.28 | 93887 | 14987.25 | 6.93% |
| 2025-05-20 | 15.24 | 16.14 | 0.98 | 6.46% | 15.01 | 16.28 | 97747 | 15312.40 | 7.22% |
| 2025-05-19 | 15.35 | 15.16 | -0.10 | -0.66% | 14.99 | 15.55 | 40545 | 6159.54 | 2.99% |
| 2025-05-16 | 15.26 | 15.26 | 0.00 | 0.00% | 15.12 | 15.52 | 36521 | 5611.96 | 2.70% |
| 2025-05-15 | 15.32 | 15.26 | -0.08 | -0.52% | 15.10 | 15.40 | 31298 | 4777.64 | 2.31% |
| 2025-05-14 | 15.45 | 15.34 | -0.12 | -0.78% | 15.20 | 15.45 | 31431 | 4812.91 | 2.32% |
| 2025-05-13 | 15.72 | 15.46 | -0.25 | -1.59% | 15.41 | 15.85 | 39913 | 6212.03 | 2.95% |
| 2025-05-12 | 15.57 | 15.71 | 0.29 | 1.88% | 15.33 | 15.79 | 53080 | 8262.27 | 3.92% |
| 2025-05-09 | 15.39 | 15.42 | 0.01 | 0.06% | 15.28 | 15.70 | 62177 | 9614.80 | 4.59% |
| 2025-05-08 | 15.08 | 15.41 | 0.33 | 2.19% | 15.02 | 15.76 | 58778 | 9038.19 | 4.34% |
| 2025-05-07 | 15.25 | 15.08 | 0.03 | 0.20% | 14.93 | 15.25 | 58511 | 8821.46 | 4.32% |
| 2025-05-06 | 14.45 | 15.05 | 0.67 | 4.66% | 14.45 | 15.08 | 49218 | 7335.51 | 3.63% |
| 2025-04-30 | 14.43 | 14.38 | -0.22 | -1.51% | 14.29 | 14.63 | 38689 | 5583.60 | 2.86% |
| 2025-04-29 | 14.43 | 14.60 | 0.01 | 0.07% | 14.43 | 14.87 | 34320 | 5037.91 | 2.53% |
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。
