| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 15.34 | 15.22 | 0.03 | 0.20% | 15.00 | 15.47 | 206524 | 31474.46 | 3.23% |
| 2025-05-28 | 15.14 | 15.19 | 0.15 | 1.00% | 15.06 | 15.43 | 201860 | 30817.32 | 3.16% |
| 2025-05-27 | 15.30 | 15.04 | -0.26 | -1.70% | 14.96 | 15.47 | 182295 | 27531.74 | 2.85% |
| 2025-05-26 | 15.40 | 15.30 | -0.16 | -1.03% | 14.97 | 15.49 | 198231 | 30140.23 | 3.10% |
| 2025-05-23 | 15.65 | 15.46 | -0.19 | -1.21% | 15.30 | 16.03 | 222650 | 34852.99 | 3.48% |
| 2025-05-22 | 15.39 | 15.65 | 0.06 | 0.38% | 15.39 | 15.95 | 194479 | 30539.78 | 3.04% |
| 2025-05-21 | 16.10 | 15.59 | -0.74 | -4.53% | 15.40 | 16.11 | 371528 | 58124.43 | 5.81% |
| 2025-05-20 | 16.90 | 16.33 | -0.81 | -4.73% | 16.30 | 16.90 | 354708 | 58376.29 | 5.55% |
| 2025-05-19 | 16.90 | 17.14 | 0.44 | 2.63% | 16.23 | 17.60 | 530250 | 90225.70 | 8.30% |
| 2025-05-16 | 16.10 | 16.70 | 0.60 | 3.73% | 16.07 | 16.96 | 493532 | 81836.09 | 7.72% |
| 2025-05-15 | 16.29 | 16.10 | -0.19 | -1.17% | 15.72 | 16.29 | 253608 | 40524.54 | 3.97% |
| 2025-05-14 | 16.38 | 16.29 | -0.25 | -1.51% | 16.01 | 16.65 | 348208 | 56819.65 | 5.45% |
| 2025-05-13 | 16.80 | 16.54 | -0.14 | -0.84% | 16.40 | 16.96 | 282094 | 46847.23 | 4.41% |
| 2025-05-12 | 16.70 | 16.68 | 0.17 | 1.03% | 16.51 | 16.98 | 331890 | 55303.14 | 5.19% |
| 2025-05-09 | 17.28 | 16.61 | -0.70 | -4.04% | 16.45 | 17.28 | 431266 | 72102.85 | 6.75% |
| 2025-05-08 | 17.72 | 17.31 | -0.39 | -2.20% | 17.10 | 18.70 | 561631 | 99503.03 | 8.79% |
| 2025-05-07 | 18.20 | 17.70 | -0.37 | -2.05% | 17.26 | 18.60 | 616321 | 110310.77 | 9.64% |
| 2025-05-06 | 16.85 | 18.07 | 1.64 | 9.98% | 16.75 | 18.07 | 609521 | 105954.84 | 9.54% |
| 2025-04-30 | 15.06 | 16.43 | 1.49 | 9.97% | 14.98 | 16.43 | 369224 | 58306.72 | 5.78% |
| 2025-04-29 | 14.71 | 14.94 | 0.06 | 0.40% | 14.70 | 15.23 | 276824 | 41376.27 | 4.33% |
| 2025-04-28 | 15.09 | 14.88 | -0.05 | -0.33% | 14.71 | 15.72 | 375714 | 57101.43 | 5.88% |
| 2025-04-25 | 14.72 | 14.93 | 0.22 | 1.50% | 14.48 | 15.10 | 264657 | 39340.13 | 4.14% |
| 2025-04-24 | 14.70 | 14.71 | -0.17 | -1.14% | 14.59 | 15.04 | 283229 | 41833.77 | 4.43% |
| 2025-04-23 | 14.18 | 14.88 | 0.94 | 6.74% | 14.03 | 15.10 | 427458 | 62370.46 | 6.69% |
| 2025-04-22 | 14.06 | 13.94 | -0.42 | -2.92% | 13.92 | 14.42 | 211521 | 29865.08 | 3.31% |
| 2025-04-21 | 13.30 | 14.36 | 0.93 | 6.92% | 13.08 | 14.37 | 279863 | 38640.20 | 4.38% |
| 2025-04-18 | 13.84 | 13.43 | -0.41 | -2.96% | 13.40 | 13.94 | 195077 | 26435.47 | 3.05% |
| 2025-04-17 | 13.84 | 13.84 | 0.00 | 0.00% | 13.68 | 14.45 | 246399 | 34627.12 | 3.86% |
| 2025-04-16 | 14.02 | 13.84 | -0.28 | -1.98% | 13.56 | 14.19 | 229283 | 31827.00 | 3.59% |
| 2025-04-15 | 14.05 | 14.12 | 0.06 | 0.43% | 13.90 | 14.44 | 267562 | 37888.40 | 4.19% |
| 2025-04-14 | 13.56 | 14.06 | 0.83 | 6.27% | 13.28 | 14.23 | 299083 | 41575.14 | 4.68% |
| 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% |
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。
