| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 40.61 | 40.37 | -0.24 | -0.59% | 40.13 | 41.16 | 10847 | 4396.92 | 0.68% |
| 2026-03-25 | 40.19 | 40.61 | 0.59 | 1.47% | 40.18 | 41.52 | 18464 | 7532.70 | 1.15% |
| 2026-03-24 | 39.11 | 40.02 | 1.53 | 3.98% | 38.51 | 40.14 | 19572 | 7704.17 | 1.22% |
| 2026-03-23 | 40.60 | 38.49 | -2.68 | -6.51% | 38.00 | 41.07 | 38120 | 15041.01 | 2.38% |
| 2026-03-20 | 41.80 | 41.17 | -0.63 | -1.51% | 41.15 | 42.39 | 13703 | 5728.21 | 0.86% |
| 2026-03-19 | 43.01 | 41.80 | -1.70 | -3.91% | 41.72 | 43.17 | 17064 | 7229.77 | 1.07% |
| 2026-03-18 | 42.80 | 43.50 | 0.65 | 1.52% | 42.63 | 43.54 | 10527 | 4546.01 | 0.66% |
| 2026-03-17 | 43.92 | 42.85 | -0.95 | -2.17% | 42.70 | 44.01 | 15411 | 6690.93 | 0.96% |
| 2026-03-16 | 42.71 | 43.80 | 1.10 | 2.58% | 42.39 | 43.84 | 16391 | 7119.27 | 1.02% |
| 2026-03-13 | 42.20 | 42.70 | 0.16 | 0.38% | 42.20 | 43.27 | 12500 | 5357.05 | 0.78% |
| 2026-03-12 | 43.68 | 42.54 | -1.07 | -2.45% | 42.05 | 43.76 | 18644 | 7972.18 | 1.17% |
| 2026-03-11 | 44.30 | 43.61 | -0.61 | -1.38% | 43.43 | 44.37 | 14807 | 6481.50 | 0.93% |
| 2026-03-10 | 43.61 | 44.22 | 1.18 | 2.74% | 43.61 | 44.53 | 17887 | 7885.43 | 1.12% |
| 2026-03-09 | 43.88 | 43.04 | -1.93 | -4.29% | 41.70 | 43.88 | 32489 | 13852.17 | 2.03% |
| 2026-03-06 | 45.20 | 44.97 | -0.48 | -1.06% | 44.80 | 46.18 | 23546 | 10721.25 | 1.47% |
| 2026-03-05 | 46.70 | 45.45 | -0.55 | -1.20% | 45.01 | 47.27 | 24685 | 11384.71 | 1.54% |
| 2026-03-04 | 45.78 | 46.00 | -0.10 | -0.22% | 45.62 | 46.97 | 18898 | 8739.19 | 1.18% |
| 2026-03-03 | 47.74 | 46.10 | -1.44 | -3.03% | 46.10 | 49.30 | 36123 | 17056.74 | 2.26% |
| 2026-03-02 | 49.74 | 47.54 | -2.80 | -5.56% | 46.16 | 50.18 | 61484 | 29331.40 | 3.84% |
| 2026-02-27 | 51.51 | 50.34 | -1.41 | -2.72% | 50.05 | 51.87 | 22854 | 11590.36 | 1.43% |
| 2026-02-26 | 50.22 | 51.75 | 1.65 | 3.29% | 50.22 | 52.00 | 23627 | 12160.87 | 1.48% |
| 2026-02-25 | 49.12 | 50.10 | 1.05 | 2.14% | 48.69 | 50.33 | 23888 | 11890.10 | 1.49% |
| 2026-02-24 | 48.76 | 49.05 | 0.42 | 0.86% | 48.53 | 49.57 | 17902 | 8794.53 | 1.12% |
| 2026-02-13 | 48.55 | 48.63 | 0.04 | 0.08% | 48.40 | 49.48 | 15736 | 7698.55 | 0.98% |
| 2026-02-12 | 48.07 | 48.59 | 0.57 | 1.19% | 47.41 | 48.75 | 17617 | 8497.45 | 1.10% |
| 2026-02-11 | 47.88 | 48.02 | 0.07 | 0.15% | 47.51 | 48.33 | 13425 | 6431.33 | 0.84% |
| 2026-02-10 | 47.70 | 47.95 | 0.10 | 0.21% | 47.60 | 48.17 | 9961 | 4768.80 | 0.62% |
| 2026-02-09 | 47.00 | 47.85 | 0.94 | 2.00% | 46.54 | 47.95 | 16899 | 8003.06 | 1.06% |
| 2026-02-06 | 46.29 | 46.91 | 0.56 | 1.21% | 45.90 | 47.85 | 15256 | 7186.23 | 0.95% |
| 2026-02-05 | 47.86 | 46.35 | -1.51 | -3.16% | 46.21 | 48.12 | 17442 | 8190.77 | 1.09% |
| 2026-02-04 | 47.95 | 47.86 | -0.29 | -0.60% | 47.45 | 48.37 | 19908 | 9522.20 | 1.24% |
| 2026-02-03 | 48.40 | 48.15 | 0.45 | 0.94% | 47.53 | 48.60 | 22056 | 10576.37 | 1.38% |
| 2026-02-02 | 48.12 | 47.70 | -0.60 | -1.24% | 47.70 | 49.64 | 38466 | 18745.42 | 2.40% |
| 2026-01-30 | 47.65 | 48.30 | 2.50 | 5.46% | 47.53 | 49.90 | 59899 | 29177.81 | 3.74% |
| 2026-01-29 | 44.31 | 45.80 | 1.14 | 2.55% | 44.20 | 47.30 | 30975 | 14228.32 | 6.25% |
| 2026-01-28 | 45.80 | 44.66 | -1.30 | -2.83% | 44.22 | 46.70 | 28100 | 12628.73 | 5.67% |
| 2026-01-27 | 46.92 | 45.96 | -1.09 | -2.32% | 44.90 | 47.11 | 25065 | 11431.25 | 5.06% |
| 2026-01-26 | 48.11 | 47.05 | -1.54 | -3.17% | 46.63 | 48.59 | 29096 | 13847.25 | 5.87% |
| 2026-01-23 | 48.73 | 48.59 | -0.49 | -1.00% | 47.70 | 49.14 | 25077 | 12134.34 | 5.06% |
| 2026-01-22 | 48.88 | 49.08 | 0.20 | 0.41% | 48.00 | 49.69 | 24508 | 12002.25 | 4.95% |
| 2026-01-21 | 48.76 | 48.88 | -0.37 | -0.75% | 47.30 | 49.03 | 32711 | 15718.36 | 6.60% |
| 2026-01-20 | 47.00 | 49.25 | 2.62 | 5.62% | 46.50 | 50.19 | 44516 | 21843.57 | 8.99% |
| 2026-01-19 | 45.80 | 46.63 | 0.85 | 1.86% | 45.76 | 47.29 | 24658 | 11503.68 | 4.98% |
| 2026-01-16 | 45.45 | 45.78 | 0.58 | 1.28% | 45.00 | 46.08 | 18876 | 8615.59 | 3.81% |
| 2026-01-15 | 44.27 | 45.20 | 0.64 | 1.44% | 44.08 | 45.68 | 19835 | 8918.40 | 4.00% |
| 2026-01-14 | 45.42 | 44.56 | -0.85 | -1.87% | 44.00 | 45.76 | 34865 | 15668.55 | 7.04% |
| 2026-01-13 | 45.45 | 45.41 | 0.05 | 0.11% | 44.54 | 46.60 | 29197 | 13261.64 | 5.89% |
| 2026-01-12 | 45.50 | 45.36 | 0.17 | 0.38% | 44.20 | 45.68 | 36144 | 16202.80 | 7.30% |
| 2026-01-09 | 43.61 | 45.19 | 1.59 | 3.65% | 43.50 | 45.20 | 38352 | 17159.17 | 7.74% |
| 2026-01-08 | 43.45 | 43.60 | 0.14 | 0.32% | 43.19 | 44.28 | 23288 | 10201.10 | 4.70% |
| 2026-01-07 | 42.70 | 43.46 | 0.70 | 1.64% | 42.53 | 43.66 | 27919 | 12074.08 | 5.64% |
| 2026-01-06 | 42.75 | 42.76 | -0.21 | -0.49% | 42.39 | 43.11 | 26938 | 11491.66 | 5.44% |
| 2026-01-05 | 43.18 | 42.97 | 0.15 | 0.35% | 42.95 | 43.85 | 22536 | 9760.46 | 4.55% |
| 2025-12-31 | 43.20 | 42.82 | -0.38 | -0.88% | 42.50 | 43.39 | 16524 | 7086.94 | 3.34% |
| 2025-12-30 | 43.15 | 43.20 | 0.10 | 0.23% | 42.90 | 44.00 | 24945 | 10797.61 | 5.04% |
| 2025-12-29 | 43.35 | 43.10 | -0.27 | -0.62% | 42.59 | 43.35 | 21021 | 9030.94 | 4.24% |
| 2025-12-26 | 42.01 | 43.37 | 1.08 | 2.55% | 41.81 | 43.56 | 39969 | 17110.47 | 8.07% |
| 2025-12-25 | 41.08 | 42.29 | 1.11 | 2.70% | 40.81 | 42.43 | 27315 | 11390.86 | 5.51% |
| 2025-12-24 | 40.65 | 41.18 | 0.65 | 1.60% | 40.24 | 41.35 | 21648 | 8891.90 | 4.37% |
| 2025-12-23 | 40.90 | 40.53 | -0.35 | -0.86% | 40.26 | 40.97 | 19201 | 7791.03 | 3.88% |
| 2025-12-22 | 41.32 | 40.88 | -0.24 | -0.58% | 40.61 | 41.64 | 25030 | 10233.81 | 5.05% |
| 2025-12-19 | 40.07 | 41.12 | 1.22 | 3.06% | 40.01 | 41.12 | 22103 | 8983.18 | 4.46% |
| 2025-12-18 | 40.81 | 39.90 | -1.12 | -2.73% | 39.89 | 40.87 | 24709 | 9964.86 | 4.99% |
| 2025-12-17 | 40.21 | 41.02 | 0.52 | 1.28% | 39.99 | 41.19 | 27298 | 11071.90 | 5.51% |
| 2025-12-16 | 42.35 | 40.50 | -2.08 | -4.88% | 40.50 | 42.96 | 38698 | 15952.54 | 7.81% |
| 2025-12-15 | 42.09 | 42.58 | -0.21 | -0.49% | 41.69 | 43.75 | 56110 | 23936.74 | 11.33% |
| 2025-12-12 | 40.74 | 42.79 | 2.02 | 4.95% | 40.15 | 42.83 | 67057 | 27978.91 | 13.54% |
| 2025-12-11 | 39.70 | 40.77 | 1.45 | 3.69% | 38.89 | 41.25 | 67628 | 27385.20 | 13.65% |
| 2025-12-10 | 38.82 | 39.32 | 0.88 | 2.29% | 38.30 | 39.35 | 23949 | 9321.79 | 4.83% |
| 2025-12-09 | 38.31 | 38.44 | -0.07 | -0.18% | 38.31 | 39.10 | 17933 | 6952.69 | 3.62% |
| 2025-12-08 | 38.28 | 38.51 | 0.35 | 0.92% | 38.17 | 38.93 | 19606 | 7558.24 | 3.96% |
| 2025-12-05 | 37.70 | 38.16 | 0.37 | 0.98% | 37.38 | 38.20 | 9999 | 3782.42 | 2.02% |
| 2025-12-04 | 37.75 | 37.79 | -0.13 | -0.34% | 37.53 | 38.25 | 10764 | 4083.17 | 2.17% |
| 2025-12-03 | 37.99 | 37.92 | -0.08 | -0.21% | 37.71 | 38.31 | 11541 | 4381.69 | 2.33% |
| 2025-12-02 | 38.30 | 38.00 | -0.24 | -0.63% | 37.92 | 38.34 | 9688 | 3688.93 | 1.96% |
| 2025-12-01 | 38.38 | 38.24 | -0.20 | -0.52% | 38.15 | 38.52 | 12428 | 4755.78 | 2.51% |
| 2025-11-28 | 38.02 | 38.44 | 0.44 | 1.16% | 37.86 | 38.85 | 22179 | 8515.95 | 4.48% |
| 2025-11-27 | 38.00 | 38.00 | 0.18 | 0.48% | 37.63 | 38.34 | 9510 | 3626.58 | 1.92% |
| 2025-11-26 | 38.01 | 37.82 | -0.24 | -0.63% | 37.78 | 38.30 | 9541 | 3629.94 | 1.93% |
| 2025-11-25 | 37.90 | 38.06 | 0.42 | 1.12% | 37.67 | 38.56 | 14171 | 5406.69 | 2.86% |
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。
