| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 18.09 | 18.48 | -0.12 | -0.65% | 17.82 | 18.78 | 581642 | 107509.35 | 2.23% |
| 2026-02-05 | 19.16 | 18.60 | -1.40 | -7.00% | 18.28 | 19.21 | 831108 | 155476.70 | 3.19% |
| 2026-02-04 | 19.31 | 20.00 | 1.30 | 6.95% | 18.71 | 20.03 | 1511364 | 291849.72 | 5.79% |
| 2026-02-03 | 17.36 | 18.70 | 1.70 | 10.00% | 17.30 | 18.70 | 998977 | 184443.08 | 3.83% |
| 2026-02-02 | 17.20 | 17.00 | -0.01 | -0.06% | 16.88 | 17.43 | 469506 | 80430.05 | 1.80% |
| 2026-01-30 | 17.51 | 17.01 | -0.83 | -4.65% | 16.41 | 17.60 | 716712 | 121048.06 | 2.75% |
| 2026-01-29 | 17.63 | 17.84 | 0.05 | 0.28% | 17.31 | 18.45 | 693326 | 124235.09 | 2.66% |
| 2026-01-28 | 18.39 | 17.79 | -0.95 | -5.07% | 17.65 | 18.45 | 727344 | 130355.51 | 2.79% |
| 2026-01-27 | 17.70 | 18.74 | 0.87 | 4.87% | 17.55 | 19.08 | 1284971 | 235111.39 | 4.93% |
| 2026-01-26 | 18.65 | 17.87 | 0.56 | 3.24% | 17.64 | 18.87 | 1570396 | 284194.75 | 6.02% |
| 2026-01-23 | 16.01 | 17.31 | 1.57 | 9.97% | 15.96 | 17.31 | 737754 | 126055.04 | 2.83% |
| 2026-01-22 | 15.51 | 15.74 | 0.25 | 1.61% | 15.20 | 15.98 | 423465 | 66244.91 | 1.62% |
| 2026-01-21 | 15.40 | 15.49 | 0.07 | 0.45% | 15.10 | 15.69 | 412700 | 63807.92 | 1.58% |
| 2026-01-20 | 15.49 | 15.42 | 0.10 | 0.65% | 15.30 | 16.18 | 958810 | 150350.09 | 3.68% |
| 2026-01-19 | 14.21 | 15.32 | 1.05 | 7.36% | 14.10 | 15.60 | 910495 | 137351.00 | 3.49% |
| 2026-01-16 | 14.24 | 14.27 | 0.09 | 0.63% | 14.08 | 14.34 | 247392 | 35134.63 | 0.95% |
| 2026-01-15 | 14.00 | 14.18 | 0.20 | 1.43% | 13.93 | 14.28 | 252755 | 35779.93 | 0.97% |
| 2026-01-14 | 13.94 | 13.98 | -0.08 | -0.57% | 13.79 | 14.25 | 302004 | 42440.20 | 1.16% |
| 2026-01-13 | 14.30 | 14.06 | -0.23 | -1.61% | 13.89 | 14.32 | 334534 | 47020.46 | 1.28% |
| 2026-01-12 | 13.98 | 14.29 | 0.21 | 1.49% | 13.95 | 14.54 | 350122 | 50011.66 | 1.34% |
| 2026-01-09 | 14.26 | 14.08 | -0.20 | -1.40% | 13.98 | 14.34 | 322607 | 45635.79 | 1.24% |
| 2026-01-08 | 14.28 | 14.28 | 0.03 | 0.21% | 14.10 | 14.39 | 208072 | 29709.08 | 0.80% |
| 2026-01-07 | 14.30 | 14.25 | -0.05 | -0.35% | 14.14 | 14.38 | 199257 | 28372.03 | 0.76% |
| 2026-01-06 | 13.99 | 14.30 | 0.33 | 2.36% | 13.97 | 14.36 | 253338 | 35996.09 | 0.97% |
| 2026-01-05 | 14.10 | 13.97 | 0.01 | 0.07% | 13.84 | 14.15 | 214431 | 29852.59 | 0.82% |
| 2025-12-31 | 14.03 | 13.96 | -0.07 | -0.50% | 13.95 | 14.15 | 208229 | 29177.59 | 0.80% |
| 2025-12-30 | 14.01 | 14.03 | -0.02 | -0.14% | 13.85 | 14.15 | 240051 | 33637.45 | 0.92% |
| 2025-12-29 | 14.05 | 14.05 | 0.00 | 0.00% | 13.92 | 14.20 | 192681 | 27037.40 | 0.74% |
| 2025-12-26 | 13.70 | 14.05 | 0.43 | 3.16% | 13.70 | 14.24 | 289801 | 40639.55 | 1.11% |
| 2025-12-25 | 13.55 | 13.62 | 0.02 | 0.15% | 13.51 | 13.70 | 137600 | 18745.98 | 0.53% |
| 2025-12-24 | 13.22 | 13.60 | 0.35 | 2.64% | 13.14 | 13.62 | 214638 | 28898.21 | 0.82% |
| 2025-12-23 | 13.35 | 13.25 | -0.10 | -0.75% | 13.21 | 13.42 | 125344 | 16640.06 | 0.48% |
| 2025-12-22 | 13.25 | 13.35 | 0.10 | 0.75% | 13.22 | 13.47 | 171431 | 22929.10 | 0.66% |
| 2025-12-19 | 13.16 | 13.25 | 0.08 | 0.61% | 13.14 | 13.38 | 193040 | 25622.84 | 0.74% |
| 2025-12-18 | 13.20 | 13.17 | -0.10 | -0.75% | 13.06 | 13.27 | 146769 | 19356.26 | 0.56% |
| 2025-12-17 | 13.25 | 13.27 | 0.04 | 0.30% | 12.97 | 13.30 | 243207 | 31942.89 | 0.93% |
| 2025-12-16 | 13.45 | 13.23 | -0.35 | -2.58% | 13.20 | 13.52 | 220093 | 29252.42 | 0.84% |
| 2025-12-15 | 13.69 | 13.58 | -0.29 | -2.09% | 13.55 | 13.86 | 252692 | 34549.87 | 0.97% |
| 2025-12-12 | 13.57 | 13.87 | 0.33 | 2.44% | 13.25 | 13.87 | 511905 | 69542.41 | 1.96% |
| 2025-12-11 | 13.88 | 13.54 | -0.29 | -2.10% | 13.52 | 13.92 | 177427 | 24217.15 | 0.68% |
| 2025-12-10 | 13.75 | 13.83 | 0.00 | 0.00% | 13.58 | 13.92 | 184483 | 25360.19 | 0.71% |
| 2025-12-09 | 13.91 | 13.83 | -0.08 | -0.58% | 13.72 | 13.92 | 121841 | 16852.34 | 0.47% |
| 2025-12-08 | 14.03 | 13.91 | -0.12 | -0.86% | 13.88 | 14.07 | 147264 | 20534.84 | 0.56% |
| 2025-12-05 | 13.85 | 14.03 | 0.24 | 1.74% | 13.75 | 14.04 | 125445 | 17492.56 | 0.48% |
| 2025-12-04 | 13.74 | 13.79 | 0.01 | 0.07% | 13.65 | 13.83 | 99371 | 13671.29 | 0.38% |
| 2025-12-03 | 13.96 | 13.78 | -0.18 | -1.29% | 13.76 | 14.01 | 122933 | 17013.95 | 0.47% |
| 2025-12-02 | 14.04 | 13.96 | -0.17 | -1.20% | 13.86 | 14.07 | 145338 | 20255.72 | 0.56% |
| 2025-12-01 | 14.15 | 14.13 | 0.02 | 0.14% | 13.94 | 14.20 | 193062 | 27133.70 | 0.74% |
| 2025-11-28 | 14.05 | 14.11 | 0.02 | 0.14% | 13.97 | 14.16 | 92948 | 13090.31 | 0.36% |
| 2025-11-27 | 13.95 | 14.09 | 0.14 | 1.00% | 13.92 | 14.21 | 150321 | 21212.38 | 0.58% |
| 2025-11-26 | 14.18 | 13.95 | -0.21 | -1.48% | 13.90 | 14.20 | 167784 | 23513.30 | 0.64% |
| 2025-11-25 | 14.08 | 14.16 | 0.04 | 0.28% | 13.95 | 14.26 | 207771 | 29392.62 | 0.80% |
| 2025-11-24 | 14.31 | 14.12 | -0.02 | -0.14% | 13.66 | 14.32 | 250162 | 34765.75 | 0.96% |
| 2025-11-21 | 14.56 | 14.14 | -0.58 | -3.94% | 13.98 | 14.66 | 347905 | 49296.59 | 1.33% |
| 2025-11-20 | 14.94 | 14.72 | -0.21 | -1.41% | 14.68 | 15.05 | 154800 | 23021.14 | 0.59% |
| 2025-11-19 | 15.01 | 14.93 | -0.19 | -1.26% | 14.66 | 15.30 | 228965 | 34112.89 | 0.88% |
| 2025-11-18 | 15.47 | 15.12 | -0.39 | -2.51% | 15.02 | 15.62 | 232852 | 35519.20 | 0.89% |
| 2025-11-17 | 15.95 | 15.51 | -0.47 | -2.94% | 15.33 | 16.19 | 277188 | 43146.78 | 1.06% |
| 2025-11-14 | 15.80 | 15.98 | 0.04 | 0.25% | 15.78 | 16.50 | 362034 | 58463.23 | 1.39% |
| 2025-11-13 | 15.73 | 15.94 | 0.35 | 2.25% | 15.70 | 16.08 | 302687 | 48221.31 | 1.16% |
| 2025-11-12 | 16.53 | 15.59 | -1.01 | -6.08% | 15.39 | 16.62 | 490471 | 77516.56 | 1.88% |
| 2025-11-11 | 16.63 | 16.60 | -0.03 | -0.18% | 16.55 | 16.92 | 287705 | 47965.93 | 1.10% |
| 2025-11-10 | 16.36 | 16.63 | 0.28 | 1.71% | 16.34 | 17.05 | 521700 | 87143.23 | 2.00% |
| 2025-11-07 | 15.88 | 16.35 | 0.44 | 2.77% | 15.76 | 16.42 | 434032 | 70544.80 | 1.66% |
| 2025-11-06 | 16.04 | 15.91 | -0.14 | -0.87% | 15.89 | 16.27 | 294741 | 47164.93 | 1.13% |
| 2025-11-05 | 15.76 | 16.05 | 0.13 | 0.82% | 15.67 | 16.32 | 276607 | 44203.42 | 1.06% |
| 2025-11-04 | 16.09 | 15.92 | -0.18 | -1.12% | 15.81 | 16.22 | 233803 | 37382.68 | 0.90% |
| 2025-11-03 | 15.70 | 16.10 | 0.40 | 2.55% | 15.50 | 16.17 | 399381 | 63203.58 | 1.53% |
| 2025-10-31 | 15.57 | 15.70 | 0.09 | 0.58% | 15.56 | 15.92 | 248723 | 39152.54 | 0.95% |
| 2025-10-30 | 15.71 | 15.61 | -0.15 | -0.95% | 15.50 | 15.84 | 293682 | 46017.36 | 1.13% |
| 2025-10-29 | 15.02 | 15.76 | 0.72 | 4.79% | 14.93 | 15.80 | 398919 | 61613.01 | 1.53% |
| 2025-10-28 | 15.00 | 15.04 | -0.03 | -0.20% | 14.95 | 15.34 | 205209 | 31098.50 | 0.79% |
| 2025-10-27 | 15.09 | 15.07 | 0.04 | 0.27% | 14.91 | 15.20 | 203128 | 30563.08 | 0.78% |
| 2025-10-24 | 14.99 | 15.03 | 0.10 | 0.67% | 14.91 | 15.22 | 222429 | 33432.59 | 0.85% |
| 2025-10-23 | 14.75 | 14.93 | 0.10 | 0.67% | 14.44 | 14.96 | 152126 | 22345.14 | 0.58% |
| 2025-10-22 | 15.11 | 14.83 | -0.37 | -2.43% | 14.71 | 15.14 | 207801 | 30909.61 | 0.80% |
| 2025-10-21 | 15.16 | 15.20 | 0.04 | 0.26% | 15.03 | 15.24 | 152015 | 23044.14 | 0.58% |
| 2025-10-20 | 15.58 | 15.16 | -0.22 | -1.43% | 15.02 | 15.63 | 218587 | 33317.38 | 0.84% |
| 2025-10-17 | 15.90 | 15.38 | -0.52 | -3.27% | 15.37 | 16.23 | 258019 | 40509.54 | 0.99% |
| 2025-10-16 | 16.09 | 15.90 | -0.18 | -1.12% | 15.85 | 16.15 | 199330 | 31847.48 | 0.76% |
福斯特(603806)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。
