| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 46.28 | 44.57 | -1.83 | -3.94% | 44.02 | 47.06 | 42732 | 19325.42 | 8.63% |
| 2025-10-27 | 45.61 | 46.40 | 0.90 | 1.98% | 45.50 | 46.50 | 35165 | 16205.97 | 7.10% |
| 2025-10-24 | 46.22 | 45.50 | -0.52 | -1.13% | 45.45 | 46.70 | 27658 | 12708.06 | 5.58% |
| 2025-10-23 | 46.42 | 46.02 | -0.75 | -1.60% | 45.35 | 46.77 | 15637 | 7164.08 | 3.16% |
| 2025-10-22 | 45.97 | 46.77 | 0.58 | 1.26% | 45.35 | 47.00 | 18795 | 8771.54 | 3.79% |
| 2025-10-21 | 46.70 | 46.19 | -0.40 | -0.86% | 45.52 | 47.10 | 26329 | 12119.87 | 5.31% |
| 2025-10-20 | 45.70 | 46.59 | 1.32 | 2.92% | 45.60 | 47.12 | 23472 | 10911.50 | 4.74% |
| 2025-10-17 | 49.26 | 45.27 | -4.57 | -9.17% | 44.96 | 49.80 | 48357 | 22580.43 | 9.76% |
| 2025-10-16 | 51.89 | 49.84 | -2.16 | -4.15% | 49.75 | 52.11 | 24313 | 12342.50 | 4.91% |
| 2025-10-15 | 51.46 | 52.00 | 0.40 | 0.78% | 50.68 | 52.11 | 18091 | 9314.52 | 3.65% |
| 2025-10-14 | 52.67 | 51.60 | -0.83 | -1.58% | 51.38 | 54.89 | 26790 | 14254.88 | 5.41% |
| 2025-10-13 | 51.79 | 52.43 | -1.47 | -2.73% | 50.60 | 52.70 | 34280 | 17734.13 | 6.92% |
| 2025-10-10 | 51.70 | 53.90 | 2.41 | 4.68% | 51.01 | 55.28 | 48901 | 26256.19 | 9.87% |
| 2025-10-09 | 50.44 | 51.49 | 1.15 | 2.28% | 50.43 | 52.00 | 28663 | 14701.13 | 5.79% |
| 2025-09-30 | 50.13 | 50.34 | 0.32 | 0.64% | 49.57 | 51.33 | 18013 | 9064.78 | 3.64% |
| 2025-09-29 | 50.66 | 50.02 | -0.74 | -1.46% | 49.60 | 50.82 | 19443 | 9758.77 | 3.92% |
| 2025-09-26 | 50.11 | 50.76 | 0.54 | 1.08% | 49.61 | 52.14 | 34592 | 17692.04 | 6.98% |
| 2025-09-25 | 49.90 | 50.22 | 0.14 | 0.28% | 49.81 | 50.56 | 16791 | 8415.17 | 3.39% |
| 2025-09-24 | 48.33 | 50.08 | 1.10 | 2.25% | 48.33 | 50.40 | 22191 | 11031.68 | 4.48% |
| 2025-09-23 | 49.62 | 48.98 | -0.40 | -0.81% | 47.81 | 50.80 | 23064 | 11276.67 | 4.66% |
| 2025-09-22 | 49.41 | 49.38 | -0.02 | -0.04% | 48.82 | 49.86 | 14078 | 6943.15 | 2.84% |
| 2025-09-19 | 49.54 | 49.40 | -0.14 | -0.28% | 48.88 | 50.50 | 20285 | 10054.42 | 4.09% |
| 2025-09-18 | 51.11 | 49.54 | -1.50 | -2.94% | 49.02 | 51.48 | 32512 | 16371.18 | 6.56% |
| 2025-09-17 | 49.55 | 51.04 | 1.42 | 2.86% | 49.11 | 51.64 | 31420 | 15903.00 | 6.34% |
| 2025-09-16 | 49.00 | 49.62 | 0.51 | 1.04% | 48.40 | 49.89 | 23681 | 11653.44 | 4.78% |
| 2025-09-15 | 50.29 | 49.11 | -1.30 | -2.58% | 48.93 | 50.41 | 27407 | 13536.00 | 5.53% |
| 2025-09-12 | 51.00 | 50.41 | -0.44 | -0.87% | 50.41 | 51.80 | 25768 | 13126.53 | 5.20% |
| 2025-09-11 | 51.35 | 50.85 | -0.48 | -0.94% | 50.49 | 51.86 | 33633 | 17171.50 | 6.79% |
| 2025-09-10 | 51.91 | 51.33 | -0.87 | -1.67% | 51.09 | 52.28 | 23922 | 12329.18 | 4.83% |
| 2025-09-09 | 51.45 | 52.20 | 0.75 | 1.46% | 50.79 | 52.60 | 27548 | 14285.35 | 5.56% |
| 2025-09-08 | 50.80 | 51.45 | 1.00 | 1.98% | 50.67 | 52.12 | 31652 | 16264.45 | 6.39% |
| 2025-09-05 | 48.50 | 50.45 | 2.50 | 5.21% | 48.20 | 50.57 | 32833 | 16242.96 | 6.63% |
| 2025-09-04 | 50.01 | 47.95 | -2.06 | -4.12% | 47.00 | 50.49 | 43261 | 21115.78 | 8.73% |
| 2025-09-03 | 49.96 | 50.01 | 0.16 | 0.32% | 48.90 | 50.95 | 33701 | 16867.90 | 6.80% |
| 2025-09-02 | 52.18 | 49.85 | -2.27 | -4.36% | 48.94 | 53.10 | 49598 | 24958.15 | 10.01% |
| 2025-09-01 | 53.82 | 52.12 | -1.37 | -2.56% | 51.64 | 53.96 | 51316 | 26936.42 | 10.36% |
| 2025-08-29 | 51.70 | 53.49 | 2.12 | 4.13% | 51.15 | 55.18 | 64112 | 34316.45 | 12.94% |
| 2025-08-28 | 50.00 | 51.37 | 1.89 | 3.82% | 49.82 | 51.90 | 54974 | 28010.44 | 11.10% |
| 2025-08-27 | 48.86 | 49.48 | 1.57 | 3.28% | 47.45 | 51.45 | 73929 | 36537.70 | 14.92% |
| 2025-08-26 | 47.35 | 47.91 | 0.53 | 1.12% | 46.63 | 48.28 | 28927 | 13763.96 | 5.84% |
| 2025-08-25 | 47.70 | 47.38 | -0.47 | -0.98% | 46.31 | 48.09 | 36738 | 17316.71 | 7.42% |
| 2025-08-22 | 47.00 | 47.85 | 0.86 | 1.83% | 46.95 | 48.66 | 24813 | 11928.85 | 5.01% |
| 2025-08-21 | 48.10 | 46.99 | -1.13 | -2.35% | 46.73 | 48.34 | 22390 | 10565.29 | 4.52% |
| 2025-08-20 | 47.21 | 48.12 | 0.66 | 1.39% | 46.58 | 48.76 | 30361 | 14528.17 | 6.13% |
| 2025-08-19 | 46.32 | 47.46 | 0.88 | 1.89% | 46.03 | 47.65 | 27032 | 12733.39 | 5.46% |
| 2025-08-18 | 45.23 | 46.58 | 1.36 | 3.01% | 45.02 | 47.14 | 37248 | 17311.44 | 7.52% |
| 2025-08-15 | 43.81 | 45.22 | 1.42 | 3.24% | 43.80 | 45.77 | 28462 | 12784.75 | 5.75% |
| 2025-08-14 | 45.37 | 43.80 | -1.69 | -3.72% | 43.78 | 45.47 | 32420 | 14355.43 | 6.54% |
| 2025-08-13 | 46.09 | 45.49 | -0.65 | -1.41% | 44.75 | 46.15 | 35441 | 16033.64 | 7.15% |
| 2025-08-12 | 44.22 | 46.14 | 1.96 | 4.44% | 43.75 | 46.18 | 51511 | 23286.47 | 10.40% |
| 2025-08-11 | 43.49 | 44.18 | 0.71 | 1.63% | 43.48 | 44.29 | 26035 | 11441.23 | 5.26% |
| 2025-08-08 | 43.64 | 43.47 | 0.07 | 0.16% | 43.30 | 44.38 | 28882 | 12642.64 | 5.83% |
| 2025-08-07 | 43.98 | 43.40 | -0.32 | -0.73% | 43.23 | 44.40 | 23969 | 10485.88 | 4.84% |
| 2025-08-06 | 43.26 | 43.72 | 0.31 | 0.71% | 43.03 | 43.99 | 26343 | 11457.41 | 5.32% |
| 2025-08-05 | 43.81 | 43.41 | -0.36 | -0.82% | 43.12 | 44.41 | 32160 | 14015.98 | 6.49% |
| 2025-08-04 | 43.58 | 43.77 | -0.03 | -0.07% | 43.25 | 45.18 | 44206 | 19395.58 | 8.92% |
| 2025-08-01 | 45.39 | 43.80 | -1.59 | -3.50% | 43.38 | 46.10 | 68262 | 30334.48 | 13.78% |
| 2025-07-31 | 41.26 | 45.39 | 4.13 | 10.01% | 41.03 | 45.39 | 70499 | 30740.95 | 14.23% |
| 2025-07-30 | 40.81 | 41.26 | 0.26 | 0.63% | 40.42 | 41.30 | 17423 | 7123.66 | 3.52% |
| 2025-07-29 | 41.13 | 41.00 | -0.23 | -0.56% | 40.92 | 41.51 | 17639 | 7258.31 | 3.56% |
| 2025-07-28 | 40.61 | 41.23 | 0.69 | 1.70% | 40.61 | 41.64 | 21808 | 8965.83 | 4.40% |
| 2025-07-25 | 40.50 | 40.54 | -0.08 | -0.20% | 39.90 | 40.94 | 29164 | 11769.73 | 5.89% |
| 2025-07-24 | 41.14 | 40.62 | -0.52 | -1.26% | 40.30 | 41.68 | 33320 | 13632.08 | 6.73% |
| 2025-07-23 | 42.30 | 41.14 | -1.41 | -3.31% | 41.00 | 42.34 | 31940 | 13255.20 | 6.45% |
| 2025-07-22 | 41.50 | 42.55 | 0.90 | 2.16% | 41.40 | 43.20 | 39292 | 16668.66 | 7.93% |
| 2025-07-21 | 41.63 | 41.65 | -0.25 | -0.60% | 40.96 | 42.09 | 29191 | 12098.95 | 5.89% |
| 2025-07-18 | 42.76 | 41.90 | -0.86 | -2.01% | 41.33 | 43.00 | 35557 | 14897.38 | 7.18% |
| 2025-07-17 | 41.73 | 42.76 | 0.61 | 1.45% | 41.52 | 43.39 | 39688 | 16930.07 | 8.01% |
| 2025-07-16 | 41.20 | 42.15 | 1.18 | 2.88% | 41.17 | 42.90 | 58248 | 24571.97 | 11.76% |
| 2025-07-15 | 38.88 | 40.97 | 2.40 | 6.22% | 38.49 | 41.99 | 71407 | 28813.52 | 14.41% |
| 2025-07-14 | 37.99 | 38.57 | 0.11 | 0.29% | 37.65 | 39.58 | 41292 | 15993.79 | 8.34% |
| 2025-07-11 | 36.80 | 38.46 | 1.79 | 4.88% | 36.51 | 38.68 | 40529 | 15407.08 | 8.18% |
| 2025-07-10 | 36.71 | 36.67 | -0.32 | -0.87% | 36.28 | 37.38 | 15791 | 5795.40 | 3.19% |
| 2025-07-09 | 37.20 | 36.99 | -0.18 | -0.48% | 36.70 | 37.62 | 16134 | 5976.44 | 3.26% |
| 2025-07-08 | 36.34 | 37.17 | 0.64 | 1.75% | 36.04 | 37.55 | 25666 | 9476.61 | 5.18% |
| 2025-07-07 | 34.99 | 36.53 | 1.52 | 4.34% | 34.85 | 36.70 | 28890 | 10385.01 | 5.83% |
| 2025-07-04 | 35.80 | 35.01 | -0.63 | -1.77% | 34.87 | 35.83 | 18664 | 6565.19 | 3.77% |
| 2025-07-03 | 35.80 | 35.64 | -0.16 | -0.45% | 35.52 | 36.62 | 20214 | 7276.89 | 4.08% |
| 2025-07-02 | 36.96 | 35.80 | -1.19 | -3.22% | 35.56 | 37.42 | 27397 | 9971.17 | 5.53% |
| 2025-07-01 | 35.70 | 36.99 | 1.44 | 4.05% | 35.36 | 37.30 | 37553 | 13709.92 | 7.58% |
福斯达(603173)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。
