| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 12.75 | 13.23 | 0.50 | 3.93% | 12.67 | 13.55 | 353419 | 46552.23 | 5.53% |
| 2025-04-10 | 12.80 | 12.73 | 0.45 | 3.66% | 12.60 | 13.42 | 414203 | 53501.76 | 6.48% |
| 2025-04-09 | 10.60 | 12.28 | 1.12 | 10.04% | 10.04 | 12.28 | 518391 | 58332.49 | 8.11% |
| 2025-04-08 | 11.16 | 11.16 | -1.24 | -10.00% | 11.16 | 11.73 | 353328 | 39740.07 | 5.53% |
| 2025-04-07 | 12.40 | 12.40 | -1.38 | -10.01% | 12.40 | 12.58 | 80555 | 9998.71 | 1.26% |
| 2025-04-03 | 14.10 | 13.78 | -0.71 | -4.90% | 13.64 | 14.45 | 366792 | 51082.34 | 5.74% |
| 2025-04-02 | 14.02 | 14.49 | 0.29 | 2.04% | 13.59 | 14.55 | 428320 | 61167.30 | 6.70% |
| 2025-04-01 | 15.16 | 14.20 | -1.11 | -7.25% | 14.16 | 15.30 | 622071 | 90329.15 | 9.73% |
| 2025-03-31 | 15.40 | 15.31 | 0.09 | 0.59% | 14.48 | 15.70 | 833268 | 126394.75 | 13.04% |
| 2025-03-28 | 14.10 | 15.22 | 1.38 | 9.97% | 14.10 | 15.22 | 724841 | 109742.86 | 11.34% |
| 2025-03-27 | 14.18 | 13.84 | -0.23 | -1.63% | 13.71 | 14.76 | 447963 | 63889.66 | 7.01% |
| 2025-03-26 | 13.49 | 14.07 | 0.38 | 2.78% | 13.49 | 14.65 | 449279 | 63760.04 | 7.03% |
| 2025-03-25 | 13.63 | 13.69 | -1.43 | -9.46% | 13.63 | 14.88 | 657795 | 92910.90 | 10.29% |
| 2025-03-24 | 13.90 | 15.12 | 1.22 | 8.78% | 13.90 | 15.29 | 792763 | 118914.97 | 12.41% |
| 2025-03-21 | 14.60 | 13.90 | -1.10 | -7.33% | 13.83 | 15.02 | 503876 | 71309.10 | 7.89% |
| 2025-03-20 | 15.00 | 15.00 | -0.25 | -1.64% | 14.45 | 15.86 | 711223 | 107657.06 | 11.13% |
| 2025-03-19 | 15.24 | 15.25 | 0.44 | 2.97% | 14.41 | 15.49 | 737790 | 110158.25 | 11.55% |
| 2025-03-18 | 15.60 | 14.81 | 0.62 | 4.37% | 14.32 | 15.60 | 901481 | 133815.80 | 14.11% |
| 2025-03-17 | 13.98 | 14.19 | 1.29 | 10.00% | 13.59 | 14.19 | 209231 | 29274.32 | 3.27% |
| 2025-03-14 | 12.60 | 12.90 | 0.24 | 1.90% | 12.36 | 13.07 | 533718 | 67916.20 | 8.35% |
| 2025-03-13 | 14.10 | 12.66 | -1.41 | -10.02% | 12.66 | 14.57 | 785208 | 104061.08 | 12.29% |
| 2025-03-12 | 13.03 | 14.07 | 1.28 | 10.01% | 13.03 | 14.07 | 400251 | 54736.65 | 6.26% |
| 2025-03-11 | 12.70 | 12.79 | -0.26 | -1.99% | 12.35 | 13.19 | 483757 | 61411.29 | 7.57% |
| 2025-03-10 | 12.90 | 13.05 | 0.45 | 3.57% | 12.60 | 13.42 | 672765 | 87746.88 | 10.53% |
| 2025-03-07 | 12.93 | 12.60 | -0.33 | -2.55% | 12.40 | 13.47 | 884533 | 113815.55 | 13.84% |
| 2025-03-06 | 11.99 | 12.93 | 1.18 | 10.04% | 11.99 | 12.93 | 759750 | 94188.84 | 11.89% |
| 2025-03-05 | 10.67 | 11.75 | 1.07 | 10.02% | 10.60 | 11.75 | 810845 | 94044.84 | 12.69% |
| 2025-03-04 | 10.03 | 10.68 | 0.44 | 4.30% | 9.98 | 11.00 | 419006 | 44399.64 | 6.56% |
| 2025-03-03 | 10.25 | 10.24 | 0.05 | 0.49% | 9.99 | 10.69 | 304887 | 31410.50 | 4.77% |
| 2025-02-28 | 10.94 | 10.19 | -0.68 | -6.26% | 10.19 | 11.12 | 365967 | 38150.40 | 5.73% |
| 2025-02-27 | 11.51 | 10.87 | -0.64 | -5.56% | 10.62 | 11.60 | 580365 | 64192.41 | 9.08% |
| 2025-02-26 | 11.75 | 11.51 | 0.32 | 2.86% | 11.34 | 12.00 | 927642 | 107866.99 | 14.52% |
| 2025-02-25 | 9.98 | 11.19 | 1.02 | 10.03% | 9.93 | 11.19 | 529090 | 56321.78 | 8.28% |
| 2025-02-24 | 10.05 | 10.17 | -0.05 | -0.49% | 9.90 | 10.45 | 350516 | 35488.05 | 5.49% |
| 2025-02-21 | 10.30 | 10.22 | -0.14 | -1.35% | 10.16 | 10.60 | 419853 | 43365.31 | 6.57% |
| 2025-02-20 | 10.70 | 10.36 | -0.21 | -1.99% | 10.27 | 10.77 | 359657 | 37588.64 | 5.63% |
| 2025-02-19 | 10.00 | 10.57 | 0.51 | 5.07% | 9.98 | 10.68 | 472841 | 49431.45 | 7.40% |
| 2025-02-18 | 10.22 | 10.06 | -0.14 | -1.37% | 10.00 | 10.40 | 388987 | 39706.10 | 6.09% |
| 2025-02-17 | 9.88 | 10.20 | 0.31 | 3.13% | 9.84 | 10.21 | 316764 | 31909.37 | 4.96% |
| 2025-02-14 | 10.07 | 9.89 | -0.23 | -2.27% | 9.80 | 10.25 | 377832 | 37772.16 | 5.91% |
| 2025-02-13 | 10.35 | 10.12 | -0.46 | -4.35% | 10.10 | 10.65 | 444095 | 45775.08 | 6.95% |
| 2025-02-12 | 10.11 | 10.58 | 0.20 | 1.93% | 10.05 | 10.77 | 519267 | 53863.31 | 8.13% |
| 2025-02-11 | 10.63 | 10.38 | -0.22 | -2.08% | 10.35 | 11.05 | 586248 | 62136.34 | 9.17% |
| 2025-02-10 | 10.50 | 10.60 | -0.45 | -4.07% | 10.29 | 10.79 | 761841 | 79976.02 | 11.92% |
| 2025-02-07 | 10.60 | 11.05 | 0.94 | 9.30% | 10.30 | 11.12 | 1158986 | 124711.45 | 18.14% |
| 2025-02-06 | 9.10 | 10.11 | 0.92 | 10.01% | 9.09 | 10.11 | 524551 | 50474.86 | 8.21% |
| 2025-02-05 | 8.91 | 9.19 | 0.39 | 4.43% | 8.85 | 9.32 | 474168 | 43098.55 | 7.42% |
| 2025-01-27 | 9.36 | 8.80 | -0.68 | -7.17% | 8.80 | 9.76 | 498174 | 45277.61 | 7.80% |
| 2025-01-24 | 9.44 | 9.48 | -0.22 | -2.27% | 9.07 | 9.67 | 645360 | 60658.43 | 10.10% |
| 2025-01-23 | 10.13 | 9.70 | -0.56 | -5.46% | 9.52 | 10.50 | 866755 | 86246.64 | 13.56% |
| 2025-01-22 | 9.55 | 10.26 | 0.23 | 2.29% | 9.35 | 10.83 | 1059492 | 106233.83 | 16.58% |
| 2025-01-21 | 9.49 | 10.03 | 0.50 | 5.25% | 8.99 | 10.35 | 1117393 | 107654.91 | 17.49% |
| 2025-01-20 | 9.09 | 9.53 | -0.16 | -1.65% | 9.09 | 9.94 | 1149640 | 108898.48 | 17.99% |
| 2025-01-17 | 8.36 | 9.69 | 0.88 | 9.99% | 8.26 | 9.69 | 1156386 | 109236.80 | 18.10% |
| 2025-01-16 | 9.19 | 8.81 | -0.98 | -10.01% | 8.81 | 9.78 | 1161207 | 105951.84 | 18.17% |
| 2025-01-15 | 9.95 | 9.79 | 0.25 | 2.62% | 9.33 | 10.49 | 1485041 | 150578.72 | 23.24% |
| 2025-01-14 | 8.68 | 9.54 | 0.87 | 10.03% | 8.24 | 9.54 | 1103528 | 98776.84 | 17.27% |
| 2025-01-13 | 8.67 | 8.67 | 0.79 | 10.03% | 8.67 | 8.67 | 136131 | 11802.56 | 2.13% |
| 2025-01-10 | 7.14 | 7.88 | 0.72 | 10.06% | 7.11 | 7.88 | 215382 | 16814.99 | 3.37% |
| 2025-01-09 | 6.99 | 7.16 | 0.11 | 1.56% | 6.97 | 7.22 | 150210 | 10693.40 | 2.35% |
| 2025-01-08 | 7.01 | 7.05 | -0.04 | -0.56% | 6.76 | 7.12 | 143440 | 9999.38 | 2.24% |
| 2025-01-07 | 6.91 | 7.09 | 0.18 | 2.60% | 6.86 | 7.09 | 126240 | 8813.34 | 1.98% |
| 2025-01-06 | 6.87 | 6.91 | 0.10 | 1.47% | 6.57 | 6.98 | 121592 | 8326.23 | 1.90% |
| 2025-01-03 | 7.20 | 6.81 | -0.32 | -4.49% | 6.80 | 7.23 | 140655 | 9810.41 | 2.20% |
| 2025-01-02 | 7.26 | 7.13 | -0.14 | -1.93% | 7.05 | 7.38 | 154334 | 11145.54 | 2.42% |
| 2024-12-31 | 7.58 | 7.27 | -0.33 | -4.34% | 7.26 | 7.58 | 168357 | 12441.78 | 2.63% |
| 2024-12-30 | 7.36 | 7.60 | 0.06 | 0.80% | 7.21 | 7.60 | 240098 | 17764.33 | 3.76% |
| 2024-12-27 | 7.61 | 7.54 | 0.08 | 1.07% | 7.48 | 7.90 | 475536 | 36372.10 | 7.44% |
| 2024-12-26 | 6.80 | 7.46 | 0.68 | 10.03% | 6.80 | 7.46 | 81990 | 6004.05 | 1.28% |
| 2024-12-25 | 6.86 | 6.78 | -0.13 | -1.88% | 6.65 | 6.94 | 88953 | 6024.57 | 1.39% |
| 2024-12-24 | 6.87 | 6.91 | 0.09 | 1.32% | 6.75 | 7.02 | 121333 | 8342.36 | 1.90% |
| 2024-12-23 | 7.22 | 6.82 | -0.40 | -5.54% | 6.79 | 7.26 | 153722 | 10710.23 | 2.41% |
| 2024-12-20 | 7.15 | 7.22 | 0.09 | 1.26% | 7.11 | 7.40 | 135135 | 9781.10 | 2.11% |
| 2024-12-19 | 7.11 | 7.13 | -0.05 | -0.70% | 6.98 | 7.17 | 126306 | 8945.06 | 1.98% |
| 2024-12-18 | 7.24 | 7.18 | -0.03 | -0.42% | 7.10 | 7.28 | 117574 | 8467.46 | 1.84% |
| 2024-12-17 | 7.58 | 7.21 | -0.34 | -4.50% | 7.18 | 7.59 | 176388 | 12892.39 | 2.76% |
| 2024-12-16 | 7.80 | 7.55 | -0.17 | -2.20% | 7.49 | 7.84 | 187236 | 14228.30 | 2.93% |
| 2024-12-13 | 7.93 | 7.72 | -0.25 | -3.14% | 7.70 | 8.00 | 257351 | 20105.14 | 4.03% |
| 2024-12-12 | 8.32 | 7.97 | -0.39 | -4.67% | 7.82 | 8.32 | 489067 | 39181.71 | 7.65% |
| 2024-12-11 | 8.60 | 8.36 | -0.08 | -0.95% | 8.26 | 8.89 | 675914 | 57689.55 | 10.58% |
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。
