| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.00 | 13.27 | 0.35 | 2.71% | 13.00 | 13.29 | 59614 | 7872.66 | 0.93% |
| 2026-03-24 | 12.85 | 12.92 | 0.30 | 2.38% | 12.56 | 12.96 | 69668 | 8902.60 | 1.09% |
| 2026-03-23 | 13.10 | 12.62 | -0.62 | -4.68% | 12.48 | 13.19 | 104315 | 13431.54 | 1.63% |
| 2026-03-20 | 13.74 | 13.24 | -0.49 | -3.57% | 13.20 | 13.86 | 80332 | 10844.72 | 1.26% |
| 2026-03-19 | 13.98 | 13.73 | -0.44 | -3.11% | 13.69 | 14.08 | 67494 | 9353.77 | 1.06% |
| 2026-03-18 | 14.25 | 14.17 | 0.00 | 0.00% | 13.93 | 14.25 | 57044 | 8042.28 | 0.89% |
| 2026-03-17 | 14.51 | 14.17 | -0.32 | -2.21% | 14.16 | 14.59 | 58254 | 8367.98 | 0.91% |
| 2026-03-16 | 14.43 | 14.49 | 0.06 | 0.42% | 14.28 | 14.49 | 38119 | 5488.76 | 0.60% |
| 2026-03-13 | 14.60 | 14.43 | -0.23 | -1.57% | 14.39 | 14.68 | 44952 | 6533.49 | 0.70% |
| 2026-03-12 | 14.82 | 14.66 | -0.17 | -1.15% | 14.63 | 14.99 | 72270 | 10668.41 | 1.13% |
| 2026-03-11 | 14.93 | 14.83 | -0.11 | -0.74% | 14.80 | 15.09 | 54926 | 8194.59 | 0.86% |
| 2026-03-10 | 14.85 | 14.94 | 0.28 | 1.91% | 14.77 | 15.00 | 72544 | 10798.43 | 1.14% |
| 2026-03-09 | 14.99 | 14.66 | -0.62 | -4.06% | 14.30 | 14.99 | 133894 | 19515.68 | 2.10% |
| 2026-03-06 | 14.99 | 15.28 | 0.29 | 1.93% | 14.95 | 15.37 | 51848 | 7888.60 | 0.81% |
| 2026-03-05 | 15.16 | 14.99 | 0.22 | 1.49% | 14.87 | 15.18 | 66887 | 10046.16 | 1.05% |
| 2026-03-04 | 14.03 | 14.77 | -0.30 | -1.99% | 14.03 | 15.02 | 104549 | 15417.05 | 1.64% |
| 2026-03-03 | 15.90 | 15.07 | -0.86 | -5.40% | 15.07 | 16.03 | 97230 | 15050.50 | 1.52% |
| 2026-03-02 | 16.18 | 15.93 | -0.46 | -2.81% | 15.86 | 16.29 | 104997 | 16792.73 | 1.64% |
| 2026-02-27 | 16.02 | 16.39 | 0.37 | 2.31% | 15.95 | 16.50 | 145145 | 23680.71 | 2.27% |
| 2026-02-26 | 16.36 | 16.02 | -0.51 | -3.09% | 15.92 | 16.40 | 175080 | 28142.36 | 2.74% |
| 2026-02-25 | 16.70 | 16.53 | -0.22 | -1.31% | 16.43 | 16.73 | 99668 | 16470.54 | 1.56% |
| 2026-02-24 | 16.80 | 16.75 | 0.11 | 0.66% | 16.69 | 17.00 | 60182 | 10104.49 | 0.94% |
| 2026-02-13 | 16.81 | 16.64 | -0.31 | -1.83% | 16.63 | 16.95 | 69699 | 11696.54 | 1.09% |
| 2026-02-12 | 16.70 | 16.95 | 0.25 | 1.50% | 16.70 | 17.16 | 75211 | 12731.41 | 1.18% |
| 2026-02-11 | 16.80 | 16.70 | -0.11 | -0.65% | 16.68 | 16.82 | 44147 | 7386.20 | 0.69% |
| 2026-02-10 | 16.90 | 16.81 | -0.12 | -0.71% | 16.80 | 17.00 | 73060 | 12348.43 | 1.14% |
| 2026-02-09 | 16.83 | 16.93 | 0.32 | 1.93% | 16.56 | 16.99 | 102450 | 17224.01 | 1.60% |
| 2026-02-06 | 16.14 | 16.61 | 0.47 | 2.91% | 16.08 | 16.88 | 120887 | 20018.14 | 1.89% |
| 2026-02-05 | 16.56 | 16.14 | -0.42 | -2.54% | 16.11 | 16.56 | 87794 | 14272.08 | 1.37% |
| 2026-02-04 | 16.68 | 16.56 | -0.21 | -1.25% | 16.50 | 16.80 | 81616 | 13564.07 | 1.28% |
| 2026-02-03 | 16.67 | 16.77 | 0.21 | 1.27% | 16.44 | 16.80 | 75833 | 12614.40 | 1.19% |
| 2026-02-02 | 16.70 | 16.56 | -0.28 | -1.66% | 16.56 | 16.96 | 98140 | 16429.76 | 1.54% |
| 2026-01-30 | 16.80 | 16.84 | 0.00 | 0.00% | 16.36 | 17.17 | 132376 | 22155.76 | 2.07% |
| 2026-01-29 | 17.05 | 16.84 | -0.45 | -2.60% | 16.82 | 17.32 | 162170 | 27616.60 | 2.54% |
| 2026-01-28 | 17.70 | 17.29 | -0.49 | -2.76% | 17.23 | 17.71 | 158295 | 27481.25 | 2.48% |
| 2026-01-27 | 17.41 | 17.78 | 0.17 | 0.97% | 17.13 | 17.93 | 214650 | 37796.74 | 3.36% |
| 2026-01-26 | 18.20 | 17.61 | 0.01 | 0.06% | 17.40 | 18.51 | 268380 | 47884.58 | 4.20% |
| 2026-01-23 | 17.66 | 17.60 | -0.06 | -0.34% | 17.31 | 17.80 | 205467 | 36022.66 | 3.22% |
| 2026-01-22 | 17.62 | 17.66 | -0.04 | -0.23% | 17.45 | 17.93 | 184925 | 32673.62 | 2.89% |
| 2026-01-21 | 17.10 | 17.70 | 0.42 | 2.43% | 16.83 | 17.90 | 245722 | 42990.03 | 3.85% |
| 2026-01-20 | 18.00 | 17.28 | -0.69 | -3.84% | 17.00 | 18.00 | 327380 | 56916.87 | 5.12% |
| 2026-01-19 | 16.88 | 17.97 | 0.97 | 5.71% | 16.80 | 18.06 | 415395 | 72768.41 | 6.50% |
| 2026-01-16 | 16.28 | 17.00 | 0.83 | 5.13% | 16.16 | 17.18 | 366532 | 61435.15 | 5.74% |
| 2026-01-15 | 16.20 | 16.17 | -0.03 | -0.19% | 15.90 | 16.30 | 201581 | 32463.37 | 3.15% |
| 2026-01-14 | 15.93 | 16.20 | 0.37 | 2.34% | 15.93 | 16.52 | 337290 | 54749.70 | 5.28% |
| 2026-01-13 | 16.00 | 15.83 | -0.23 | -1.43% | 15.70 | 16.12 | 238963 | 38065.85 | 3.74% |
| 2026-01-12 | 15.97 | 16.06 | 0.17 | 1.07% | 15.56 | 16.09 | 210369 | 33378.19 | 3.29% |
| 2026-01-09 | 15.72 | 15.89 | 0.17 | 1.08% | 15.67 | 15.96 | 161507 | 25559.60 | 2.53% |
| 2026-01-08 | 15.69 | 15.72 | 0.02 | 0.13% | 15.57 | 15.95 | 122603 | 19325.29 | 1.92% |
| 2026-01-07 | 15.57 | 15.70 | 0.13 | 0.83% | 15.47 | 15.96 | 148037 | 23260.03 | 2.32% |
| 2026-01-06 | 15.69 | 15.57 | -0.13 | -0.83% | 15.51 | 15.81 | 139379 | 21774.05 | 2.18% |
| 2026-01-05 | 15.63 | 15.70 | 0.00 | 0.00% | 15.55 | 15.78 | 134464 | 21080.18 | 2.10% |
| 2025-12-31 | 16.17 | 15.70 | -0.36 | -2.24% | 15.63 | 16.20 | 159163 | 25105.63 | 2.49% |
| 2025-12-30 | 15.68 | 16.06 | 0.27 | 1.71% | 15.60 | 16.15 | 175575 | 28018.05 | 2.75% |
| 2025-12-29 | 15.78 | 15.79 | 0.02 | 0.13% | 15.55 | 15.90 | 135550 | 21323.36 | 2.12% |
| 2025-12-26 | 15.92 | 15.77 | -0.29 | -1.81% | 15.70 | 16.37 | 218318 | 34901.44 | 3.42% |
| 2025-12-25 | 15.70 | 16.06 | 0.43 | 2.75% | 15.52 | 16.20 | 210720 | 33514.43 | 3.30% |
| 2025-12-24 | 15.00 | 15.63 | 0.58 | 3.85% | 14.93 | 15.95 | 219596 | 34157.48 | 3.44% |
| 2025-12-23 | 15.28 | 15.05 | -0.20 | -1.31% | 14.98 | 15.29 | 96494 | 14568.22 | 1.51% |
| 2025-12-22 | 14.68 | 15.25 | 0.65 | 4.45% | 14.66 | 15.35 | 171498 | 25901.05 | 2.68% |
| 2025-12-19 | 14.52 | 14.60 | 0.12 | 0.83% | 14.46 | 14.82 | 83388 | 12231.51 | 1.30% |
| 2025-12-18 | 14.67 | 14.48 | -0.35 | -2.36% | 14.48 | 14.86 | 79334 | 11613.57 | 1.24% |
| 2025-12-17 | 14.47 | 14.83 | 0.36 | 2.49% | 14.31 | 14.92 | 123648 | 18024.37 | 1.93% |
| 2025-12-16 | 14.94 | 14.47 | -0.51 | -3.40% | 14.42 | 15.02 | 114843 | 16739.43 | 1.80% |
| 2025-12-15 | 15.20 | 14.98 | -0.15 | -0.99% | 14.95 | 15.65 | 129933 | 19757.46 | 2.03% |
| 2025-12-12 | 15.28 | 15.13 | -0.14 | -0.92% | 15.00 | 15.28 | 98236 | 14869.53 | 1.54% |
| 2025-12-11 | 15.70 | 15.27 | -0.45 | -2.86% | 15.25 | 15.90 | 151188 | 23357.68 | 2.37% |
| 2025-12-10 | 15.50 | 15.72 | 0.12 | 0.77% | 15.37 | 15.76 | 123204 | 19237.95 | 1.93% |
| 2025-12-09 | 15.93 | 15.60 | -0.35 | -2.19% | 15.56 | 15.98 | 177236 | 27922.92 | 2.77% |
| 2025-12-08 | 14.95 | 15.95 | 1.09 | 7.34% | 14.95 | 15.95 | 368557 | 57679.39 | 5.75% |
| 2025-12-05 | 14.70 | 14.86 | 0.09 | 0.61% | 14.50 | 14.86 | 91212 | 13419.93 | 1.42% |
| 2025-12-04 | 15.01 | 14.77 | -0.05 | -0.34% | 14.75 | 15.18 | 130986 | 19553.53 | 2.04% |
| 2025-12-03 | 15.07 | 14.82 | -0.23 | -1.53% | 14.70 | 15.58 | 200512 | 30283.83 | 3.13% |
| 2025-12-02 | 14.71 | 15.05 | 0.39 | 2.66% | 14.45 | 15.10 | 255909 | 38132.80 | 3.99% |
| 2025-12-01 | 14.46 | 14.66 | 0.21 | 1.45% | 14.41 | 14.66 | 96432 | 14047.11 | 1.51% |
| 2025-11-28 | 14.31 | 14.45 | 0.11 | 0.77% | 14.15 | 14.46 | 79190 | 11342.74 | 1.24% |
| 2025-11-27 | 14.45 | 14.34 | -0.12 | -0.83% | 14.32 | 14.55 | 89241 | 12844.40 | 1.39% |
| 2025-11-26 | 14.47 | 14.46 | -0.01 | -0.07% | 14.31 | 14.64 | 81395 | 11805.03 | 1.27% |
| 2025-11-25 | 14.28 | 14.47 | 0.25 | 1.76% | 14.23 | 14.56 | 96589 | 13958.29 | 1.51% |
| 2025-11-24 | 14.07 | 14.22 | 0.21 | 1.50% | 13.83 | 14.28 | 95746 | 13481.53 | 1.49% |
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。
