| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
