| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 37.08 | 37.64 | 0.76 | 2.06% | 36.85 | 37.97 | 16445 | 6149.69 | 3.32% |
| 2025-11-21 | 38.08 | 36.88 | -1.38 | -3.61% | 36.88 | 38.34 | 23074 | 8635.65 | 4.66% |
| 2025-11-20 | 38.78 | 38.26 | -0.39 | -1.01% | 38.07 | 39.44 | 16617 | 6399.03 | 3.35% |
| 2025-11-19 | 39.47 | 38.65 | -0.81 | -2.05% | 38.40 | 39.58 | 23767 | 9217.97 | 4.80% |
| 2025-11-18 | 38.83 | 39.46 | 0.48 | 1.23% | 38.71 | 40.28 | 31084 | 12323.75 | 6.27% |
| 2025-11-17 | 40.40 | 38.98 | -1.33 | -3.30% | 38.90 | 40.43 | 24564 | 9670.86 | 4.96% |
| 2025-11-14 | 40.20 | 40.31 | -0.09 | -0.22% | 40.01 | 41.12 | 22125 | 8974.17 | 4.47% |
| 2025-11-13 | 39.85 | 40.40 | 0.79 | 1.99% | 39.33 | 40.50 | 24308 | 9738.42 | 4.91% |
| 2025-11-12 | 39.88 | 39.61 | -0.35 | -0.88% | 39.43 | 39.90 | 19822 | 7856.42 | 4.00% |
| 2025-11-11 | 40.19 | 39.96 | -0.27 | -0.67% | 39.81 | 40.30 | 18470 | 7398.77 | 3.73% |
| 2025-11-10 | 40.23 | 40.23 | -0.08 | -0.20% | 40.07 | 40.51 | 20820 | 8365.95 | 4.20% |
| 2025-11-07 | 39.88 | 40.31 | 0.06 | 0.15% | 39.81 | 40.55 | 21435 | 8612.94 | 4.33% |
| 2025-11-06 | 40.00 | 40.25 | 0.10 | 0.25% | 39.88 | 40.39 | 26421 | 10612.46 | 5.33% |
| 2025-11-05 | 38.88 | 40.15 | 0.93 | 2.37% | 38.74 | 40.59 | 36890 | 14637.02 | 7.45% |
| 2025-11-04 | 40.41 | 39.22 | -1.21 | -2.99% | 38.93 | 40.47 | 33475 | 13202.87 | 6.76% |
| 2025-11-03 | 41.90 | 40.43 | -1.50 | -3.58% | 39.38 | 42.28 | 58311 | 23463.14 | 11.77% |
| 2025-10-31 | 41.96 | 41.93 | -0.01 | -0.02% | 41.65 | 42.68 | 28292 | 11913.36 | 5.71% |
| 2025-10-30 | 43.01 | 41.94 | -1.07 | -2.49% | 41.82 | 43.39 | 39518 | 16751.01 | 7.98% |
| 2025-10-29 | 43.10 | 43.01 | -1.56 | -3.50% | 41.95 | 43.89 | 58088 | 24967.90 | 11.73% |
| 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% |
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。
