| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 16.05 | 16.01 | 0.09 | 0.57% | 15.68 | 16.12 | 199613 | 31816.42 | 3.12% |
| 2025-10-23 | 16.50 | 15.92 | -0.38 | -2.33% | 15.60 | 16.50 | 169077 | 26836.80 | 2.64% |
| 2025-10-22 | 16.60 | 16.30 | -0.38 | -2.28% | 16.24 | 16.76 | 153415 | 25219.57 | 2.39% |
| 2025-10-21 | 16.38 | 16.68 | 0.31 | 1.89% | 16.25 | 16.88 | 179975 | 29904.95 | 2.81% |
| 2025-10-20 | 16.35 | 16.37 | 0.39 | 2.44% | 16.10 | 16.64 | 154492 | 25320.43 | 2.41% |
| 2025-10-17 | 17.39 | 15.98 | -1.45 | -8.32% | 15.89 | 17.40 | 308538 | 50877.83 | 4.82% |
| 2025-10-16 | 17.77 | 17.43 | -0.49 | -2.73% | 17.32 | 17.95 | 140994 | 24780.44 | 2.20% |
| 2025-10-15 | 17.10 | 17.92 | 0.78 | 4.55% | 16.77 | 18.19 | 286541 | 50349.62 | 4.47% |
| 2025-10-14 | 18.55 | 17.14 | -1.23 | -6.70% | 16.95 | 18.63 | 313624 | 55305.15 | 4.89% |
| 2025-10-13 | 17.99 | 18.37 | -0.78 | -4.07% | 17.65 | 19.00 | 238094 | 43537.96 | 3.72% |
| 2025-10-10 | 19.31 | 19.15 | -0.06 | -0.31% | 19.05 | 19.90 | 241361 | 46999.21 | 3.78% |
| 2025-10-09 | 19.98 | 19.21 | -0.77 | -3.85% | 19.10 | 19.99 | 255845 | 49384.41 | 4.00% |
| 2025-09-30 | 20.50 | 19.98 | -0.52 | -2.54% | 19.98 | 20.70 | 252552 | 50943.24 | 3.95% |
| 2025-09-29 | 20.72 | 20.50 | -0.56 | -2.66% | 20.14 | 21.30 | 395630 | 81401.58 | 6.19% |
| 2025-09-26 | 20.81 | 21.06 | 0.13 | 0.62% | 20.55 | 21.52 | 425452 | 89804.98 | 6.66% |
| 2025-09-25 | 20.78 | 20.93 | 0.25 | 1.21% | 20.70 | 21.59 | 488320 | 103164.97 | 7.64% |
| 2025-09-24 | 20.60 | 20.68 | -0.17 | -0.82% | 20.26 | 21.69 | 727514 | 152485.41 | 11.39% |
| 2025-09-23 | 19.29 | 20.85 | 1.90 | 10.03% | 19.25 | 20.85 | 675712 | 138139.52 | 10.57% |
| 2025-09-22 | 18.17 | 18.95 | 0.82 | 4.52% | 18.01 | 19.31 | 435710 | 80934.31 | 6.82% |
| 2025-09-19 | 18.90 | 18.13 | -1.22 | -6.30% | 17.71 | 19.18 | 384835 | 69708.38 | 6.02% |
| 2025-09-18 | 18.30 | 19.35 | 1.32 | 7.32% | 18.30 | 19.83 | 691937 | 132316.17 | 10.83% |
| 2025-09-17 | 17.77 | 18.03 | 0.26 | 1.46% | 17.55 | 18.23 | 262483 | 47187.38 | 4.11% |
| 2025-09-16 | 17.06 | 17.77 | 0.71 | 4.16% | 16.98 | 17.98 | 353820 | 62062.00 | 5.54% |
| 2025-09-15 | 16.91 | 17.06 | 0.12 | 0.71% | 16.91 | 17.85 | 237233 | 41300.57 | 3.71% |
| 2025-09-12 | 17.10 | 16.94 | -0.24 | -1.40% | 16.91 | 17.45 | 167656 | 28723.71 | 2.62% |
| 2025-09-11 | 16.70 | 17.18 | 0.36 | 2.14% | 16.40 | 17.20 | 215490 | 36404.27 | 3.37% |
| 2025-09-10 | 17.10 | 16.82 | -0.29 | -1.69% | 16.65 | 17.42 | 196043 | 33287.86 | 3.07% |
| 2025-09-09 | 17.64 | 17.11 | -0.70 | -3.93% | 17.06 | 17.75 | 231822 | 39990.14 | 3.63% |
| 2025-09-08 | 17.02 | 17.81 | 0.59 | 3.43% | 17.02 | 18.27 | 230787 | 40975.11 | 3.61% |
| 2025-09-05 | 16.93 | 17.22 | 0.29 | 1.71% | 16.76 | 17.23 | 185481 | 31555.23 | 2.90% |
| 2025-09-04 | 17.84 | 16.93 | -0.92 | -5.15% | 16.60 | 18.04 | 212014 | 36591.34 | 3.32% |
| 2025-09-03 | 18.65 | 17.85 | -0.73 | -3.93% | 17.74 | 18.90 | 202798 | 37029.35 | 3.17% |
| 2025-09-02 | 18.10 | 18.58 | 0.48 | 2.65% | 17.15 | 19.25 | 361286 | 65782.12 | 5.65% |
| 2025-09-01 | 18.50 | 18.10 | -0.33 | -1.79% | 17.91 | 18.70 | 148080 | 26959.74 | 2.32% |
| 2025-08-29 | 18.42 | 18.43 | 0.24 | 1.32% | 17.91 | 18.98 | 174486 | 32156.76 | 2.73% |
| 2025-08-28 | 18.29 | 18.19 | -0.13 | -0.71% | 17.55 | 18.49 | 210112 | 37810.10 | 3.29% |
| 2025-08-27 | 18.72 | 18.32 | -0.41 | -2.19% | 18.31 | 19.45 | 258971 | 49103.20 | 4.05% |
| 2025-08-26 | 19.35 | 18.73 | -0.81 | -4.15% | 18.70 | 19.35 | 228504 | 43412.27 | 3.58% |
| 2025-08-25 | 19.10 | 19.54 | 0.54 | 2.84% | 19.00 | 19.76 | 248204 | 48244.24 | 3.88% |
| 2025-08-22 | 18.63 | 19.00 | 0.39 | 2.10% | 18.56 | 19.38 | 240269 | 45690.65 | 3.76% |
| 2025-08-21 | 18.93 | 18.61 | -0.31 | -1.64% | 18.34 | 19.09 | 264498 | 49386.51 | 4.14% |
| 2025-08-20 | 18.20 | 18.92 | 0.21 | 1.12% | 18.20 | 18.98 | 306627 | 57054.96 | 4.80% |
| 2025-08-19 | 18.30 | 18.71 | 0.43 | 2.35% | 16.95 | 19.70 | 555236 | 101872.88 | 8.69% |
| 2025-08-18 | 17.91 | 18.28 | 0.62 | 3.51% | 17.68 | 18.35 | 265562 | 48038.70 | 4.16% |
| 2025-08-15 | 17.07 | 17.66 | 0.57 | 3.34% | 17.00 | 17.91 | 242753 | 42674.77 | 3.80% |
| 2025-08-14 | 17.58 | 17.09 | -0.50 | -2.84% | 16.95 | 17.64 | 181075 | 31290.75 | 2.83% |
| 2025-08-13 | 17.76 | 17.59 | -0.10 | -0.57% | 17.41 | 17.79 | 195339 | 34380.75 | 3.06% |
| 2025-08-12 | 17.80 | 17.69 | -0.01 | -0.06% | 17.39 | 18.20 | 316454 | 56118.62 | 4.95% |
| 2025-08-11 | 16.91 | 17.70 | 0.68 | 4.00% | 16.90 | 17.84 | 245669 | 42817.96 | 3.84% |
| 2025-08-08 | 17.20 | 17.02 | -0.27 | -1.56% | 16.96 | 17.35 | 132782 | 22680.53 | 2.08% |
| 2025-08-07 | 17.50 | 17.29 | -0.23 | -1.31% | 17.08 | 17.54 | 172827 | 29827.31 | 2.70% |
| 2025-08-06 | 17.12 | 17.52 | 0.48 | 2.82% | 16.90 | 17.73 | 295399 | 51371.71 | 4.62% |
| 2025-08-05 | 17.19 | 17.04 | -0.06 | -0.35% | 16.90 | 17.48 | 199220 | 34138.16 | 3.12% |
| 2025-08-04 | 16.30 | 17.10 | 0.74 | 4.52% | 16.25 | 17.10 | 299753 | 50647.21 | 4.69% |
| 2025-08-01 | 16.58 | 16.36 | -0.19 | -1.15% | 16.32 | 16.72 | 131101 | 21575.99 | 2.05% |
| 2025-07-31 | 16.68 | 16.55 | 0.00 | 0.00% | 16.48 | 16.88 | 198928 | 33127.95 | 3.11% |
| 2025-07-30 | 16.88 | 16.55 | -0.33 | -1.95% | 16.46 | 16.96 | 149687 | 24962.46 | 2.34% |
| 2025-07-29 | 16.93 | 16.88 | -0.12 | -0.71% | 16.73 | 17.08 | 139695 | 23578.78 | 2.19% |
| 2025-07-28 | 17.26 | 17.00 | -0.16 | -0.93% | 16.90 | 17.33 | 172567 | 29408.84 | 2.70% |
| 2025-07-25 | 17.16 | 17.16 | -0.17 | -0.98% | 16.93 | 17.43 | 161435 | 27644.08 | 2.53% |
| 2025-07-24 | 17.63 | 17.33 | -0.30 | -1.70% | 17.24 | 17.98 | 189011 | 33015.94 | 2.96% |
| 2025-07-23 | 17.33 | 17.63 | -0.03 | -0.17% | 17.02 | 17.85 | 232473 | 40739.73 | 3.64% |
| 2025-07-22 | 17.66 | 17.66 | -0.23 | -1.29% | 17.51 | 18.35 | 314013 | 56218.01 | 4.91% |
| 2025-07-21 | 18.29 | 17.89 | -0.21 | -1.16% | 17.65 | 18.44 | 342073 | 61344.81 | 5.35% |
| 2025-07-18 | 17.87 | 18.10 | 0.14 | 0.78% | 17.67 | 18.11 | 391499 | 70088.34 | 6.13% |
| 2025-07-17 | 17.40 | 17.96 | 0.70 | 4.06% | 16.98 | 18.30 | 629472 | 111638.13 | 9.85% |
| 2025-07-16 | 15.70 | 17.26 | 1.57 | 10.01% | 15.69 | 17.26 | 603764 | 100973.40 | 9.45% |
| 2025-07-15 | 15.45 | 15.69 | 0.45 | 2.95% | 15.27 | 16.02 | 317027 | 49556.59 | 4.96% |
| 2025-07-14 | 14.76 | 15.24 | 0.56 | 3.81% | 14.65 | 15.41 | 219731 | 33153.44 | 3.44% |
| 2025-07-11 | 14.51 | 14.68 | 0.15 | 1.03% | 14.31 | 14.86 | 153635 | 22347.43 | 2.40% |
| 2025-07-10 | 14.43 | 14.53 | -0.17 | -1.16% | 14.37 | 14.63 | 123827 | 17936.63 | 1.94% |
| 2025-07-09 | 15.43 | 14.70 | -0.20 | -1.34% | 14.67 | 15.64 | 245439 | 37066.37 | 3.84% |
| 2025-07-08 | 14.56 | 14.90 | 0.34 | 2.34% | 14.48 | 14.96 | 167934 | 24819.81 | 2.63% |
| 2025-07-07 | 14.60 | 14.56 | -0.04 | -0.27% | 14.37 | 14.65 | 79551 | 11561.08 | 1.24% |
| 2025-07-04 | 14.84 | 14.60 | -0.27 | -1.82% | 14.53 | 14.87 | 112814 | 16529.01 | 1.77% |
| 2025-07-03 | 14.81 | 14.87 | 0.03 | 0.20% | 14.70 | 15.03 | 110113 | 16356.91 | 1.72% |
| 2025-07-02 | 15.25 | 14.84 | -0.49 | -3.20% | 14.80 | 15.30 | 156578 | 23488.61 | 2.45% |
| 2025-07-01 | 15.61 | 15.33 | -0.14 | -0.90% | 15.20 | 15.63 | 127362 | 19503.22 | 1.99% |
| 2025-06-30 | 15.45 | 15.47 | 0.06 | 0.39% | 15.45 | 15.70 | 167674 | 26084.81 | 2.62% |
| 2025-06-27 | 15.57 | 15.41 | -0.16 | -1.03% | 15.12 | 15.71 | 188304 | 28914.55 | 2.95% |
福达股份(603166)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。
