| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 14.21 | 14.07 | -0.22 | -1.54% | 13.95 | 14.24 | 139115 | 19581.46 | 0.53% |
| 2025-03-28 | 14.41 | 14.29 | -0.14 | -0.97% | 14.25 | 14.61 | 138712 | 19969.85 | 0.53% |
| 2025-03-27 | 14.61 | 14.43 | -0.27 | -1.84% | 14.37 | 14.65 | 154668 | 22365.18 | 0.59% |
| 2025-03-26 | 14.48 | 14.70 | 0.21 | 1.45% | 14.48 | 14.90 | 225017 | 33077.73 | 0.86% |
| 2025-03-25 | 14.40 | 14.49 | 0.07 | 0.49% | 14.37 | 14.69 | 129208 | 18773.08 | 0.50% |
| 2025-03-24 | 14.54 | 14.42 | -0.12 | -0.83% | 14.22 | 14.58 | 187218 | 26867.13 | 0.72% |
| 2025-03-21 | 14.67 | 14.54 | -0.16 | -1.09% | 14.52 | 14.87 | 172084 | 25240.87 | 0.66% |
| 2025-03-20 | 14.84 | 14.70 | -0.16 | -1.08% | 14.68 | 14.89 | 178695 | 26386.00 | 0.68% |
| 2025-03-19 | 15.18 | 14.86 | -0.33 | -2.17% | 14.80 | 15.18 | 268128 | 40026.61 | 1.03% |
| 2025-03-18 | 15.08 | 15.19 | 0.11 | 0.73% | 14.99 | 15.21 | 166732 | 25194.14 | 0.64% |
| 2025-03-17 | 15.01 | 15.08 | 0.11 | 0.73% | 15.01 | 15.45 | 236189 | 35885.55 | 0.91% |
| 2025-03-14 | 14.65 | 14.97 | 0.30 | 2.04% | 14.64 | 15.02 | 256120 | 38197.05 | 0.98% |
| 2025-03-13 | 14.85 | 14.67 | -0.22 | -1.48% | 14.60 | 14.94 | 177117 | 26096.30 | 0.68% |
| 2025-03-12 | 15.22 | 14.89 | -0.31 | -2.04% | 14.85 | 15.27 | 313136 | 46851.75 | 1.20% |
| 2025-03-11 | 15.20 | 15.20 | -0.24 | -1.55% | 14.99 | 15.35 | 297919 | 45242.25 | 1.14% |
| 2025-03-10 | 15.34 | 15.44 | 0.06 | 0.39% | 15.18 | 15.59 | 228961 | 35226.24 | 0.88% |
| 2025-03-07 | 15.05 | 15.38 | 0.23 | 1.52% | 14.84 | 15.57 | 429159 | 65424.88 | 1.65% |
| 2025-03-06 | 15.00 | 15.15 | 0.25 | 1.68% | 14.80 | 15.26 | 265580 | 39915.51 | 1.02% |
| 2025-03-05 | 15.29 | 14.90 | -0.40 | -2.61% | 14.83 | 15.31 | 261369 | 39186.12 | 1.00% |
| 2025-03-04 | 14.98 | 15.30 | 0.27 | 1.80% | 14.90 | 15.38 | 301286 | 45719.42 | 1.15% |
| 2025-03-03 | 14.82 | 15.03 | 0.17 | 1.14% | 14.82 | 15.50 | 416595 | 63569.16 | 1.60% |
| 2025-02-28 | 15.15 | 14.86 | -0.28 | -1.85% | 14.73 | 15.25 | 292918 | 43832.94 | 1.12% |
| 2025-02-27 | 15.30 | 15.14 | -0.15 | -0.98% | 14.92 | 15.37 | 368253 | 55464.69 | 1.41% |
| 2025-02-26 | 14.70 | 15.29 | 0.75 | 5.16% | 14.70 | 15.72 | 779799 | 118831.17 | 2.99% |
| 2025-02-25 | 14.25 | 14.54 | 0.19 | 1.32% | 14.12 | 14.77 | 337926 | 48950.85 | 1.30% |
| 2025-02-24 | 14.10 | 14.35 | 0.20 | 1.41% | 14.00 | 14.43 | 298017 | 42483.73 | 1.14% |
| 2025-02-21 | 14.10 | 14.15 | 0.04 | 0.28% | 13.85 | 14.20 | 347949 | 48837.42 | 1.33% |
| 2025-02-20 | 14.30 | 14.11 | -0.27 | -1.88% | 14.06 | 14.30 | 262511 | 37114.30 | 1.01% |
| 2025-02-19 | 14.32 | 14.38 | 0.03 | 0.21% | 14.00 | 14.38 | 393922 | 55916.16 | 1.51% |
| 2025-02-18 | 14.77 | 14.35 | -0.42 | -2.84% | 14.35 | 14.95 | 275554 | 40393.54 | 1.06% |
| 2025-02-17 | 14.61 | 14.77 | 0.16 | 1.10% | 14.47 | 14.93 | 268946 | 39430.71 | 1.03% |
| 2025-02-14 | 14.59 | 14.61 | 0.00 | 0.00% | 14.45 | 14.79 | 219234 | 32013.41 | 0.84% |
| 2025-02-13 | 14.83 | 14.61 | -0.20 | -1.35% | 14.60 | 14.90 | 161750 | 23814.54 | 0.62% |
| 2025-02-12 | 14.68 | 14.81 | 0.13 | 0.89% | 14.60 | 14.86 | 195602 | 28781.36 | 0.75% |
| 2025-02-11 | 15.05 | 14.68 | -0.40 | -2.65% | 14.54 | 15.07 | 248696 | 36530.09 | 0.95% |
| 2025-02-10 | 15.39 | 15.08 | -0.36 | -2.33% | 14.85 | 15.39 | 330666 | 49714.30 | 1.27% |
| 2025-02-07 | 14.74 | 15.44 | 0.66 | 4.47% | 14.71 | 15.89 | 521139 | 80064.48 | 2.00% |
| 2025-02-06 | 14.50 | 14.78 | 0.23 | 1.58% | 14.33 | 14.97 | 214456 | 31464.98 | 0.82% |
| 2025-02-05 | 14.48 | 14.55 | -0.01 | -0.07% | 14.30 | 14.65 | 177948 | 25756.06 | 0.68% |
| 2025-01-27 | 14.35 | 14.56 | 0.10 | 0.69% | 14.33 | 14.68 | 270360 | 39221.73 | 1.04% |
| 2025-01-24 | 13.75 | 14.46 | 0.78 | 5.70% | 13.65 | 14.70 | 488737 | 69867.62 | 1.87% |
| 2025-01-23 | 13.85 | 13.68 | -0.02 | -0.15% | 13.67 | 14.08 | 193421 | 26811.21 | 0.74% |
| 2025-01-22 | 13.81 | 13.70 | -0.20 | -1.44% | 13.61 | 13.87 | 174517 | 23918.13 | 0.67% |
| 2025-01-21 | 14.36 | 13.90 | -0.37 | -2.59% | 13.82 | 14.40 | 208639 | 29186.87 | 0.80% |
| 2025-01-20 | 14.36 | 14.27 | -0.04 | -0.28% | 14.22 | 14.48 | 127109 | 18213.29 | 0.49% |
| 2025-01-17 | 14.50 | 14.31 | -0.19 | -1.31% | 14.27 | 14.63 | 134338 | 19291.18 | 0.51% |
| 2025-01-16 | 14.40 | 14.50 | 0.02 | 0.14% | 14.26 | 14.73 | 215829 | 31262.71 | 0.83% |
| 2025-01-15 | 14.08 | 14.48 | 0.43 | 3.06% | 13.89 | 14.78 | 389327 | 56041.84 | 1.49% |
| 2025-01-14 | 13.41 | 14.05 | 0.65 | 4.85% | 13.33 | 14.05 | 292112 | 40159.11 | 1.12% |
| 2025-01-13 | 13.48 | 13.40 | -0.18 | -1.33% | 13.36 | 13.58 | 175637 | 23623.53 | 0.67% |
| 2025-01-10 | 13.97 | 13.58 | -0.41 | -2.93% | 13.58 | 14.00 | 153430 | 21102.83 | 0.59% |
| 2025-01-09 | 14.10 | 13.99 | -0.14 | -0.99% | 13.96 | 14.23 | 137975 | 19381.11 | 0.53% |
| 2025-01-08 | 14.20 | 14.13 | -0.15 | -1.05% | 13.93 | 14.31 | 169541 | 23936.43 | 0.65% |
| 2025-01-07 | 14.20 | 14.28 | -0.02 | -0.14% | 14.06 | 14.33 | 117918 | 16733.44 | 0.45% |
| 2025-01-06 | 14.16 | 14.30 | 0.14 | 0.99% | 14.08 | 14.43 | 129818 | 18468.43 | 0.50% |
| 2025-01-03 | 14.52 | 14.16 | -0.26 | -1.80% | 14.05 | 14.60 | 169584 | 24357.74 | 0.65% |
| 2025-01-02 | 14.80 | 14.42 | -0.38 | -2.57% | 14.35 | 14.80 | 186678 | 27122.09 | 0.72% |
| 2024-12-31 | 15.18 | 14.80 | -0.39 | -2.57% | 14.80 | 15.33 | 178609 | 26752.71 | 0.68% |
| 2024-12-30 | 15.11 | 15.19 | -0.02 | -0.13% | 15.08 | 15.40 | 146326 | 22299.04 | 0.56% |
| 2024-12-27 | 15.32 | 15.21 | -0.15 | -0.98% | 15.08 | 15.33 | 212305 | 32261.35 | 0.81% |
| 2024-12-26 | 15.71 | 15.36 | -0.34 | -2.17% | 15.26 | 15.78 | 245121 | 37902.98 | 0.94% |
| 2024-12-25 | 16.00 | 15.70 | -0.21 | -1.32% | 15.63 | 16.03 | 125085 | 19699.85 | 0.48% |
| 2024-12-24 | 15.52 | 15.91 | 0.40 | 2.58% | 15.51 | 15.92 | 200210 | 31611.29 | 0.77% |
| 2024-12-23 | 15.53 | 15.51 | -0.07 | -0.45% | 15.47 | 15.80 | 155269 | 24249.27 | 0.60% |
| 2024-12-20 | 15.50 | 15.58 | 0.02 | 0.13% | 15.42 | 15.70 | 135031 | 21026.49 | 0.52% |
| 2024-12-19 | 15.51 | 15.56 | -0.11 | -0.70% | 15.26 | 15.57 | 146676 | 22628.82 | 0.56% |
| 2024-12-18 | 15.51 | 15.67 | 0.17 | 1.10% | 15.43 | 15.75 | 141109 | 22023.34 | 0.54% |
| 2024-12-17 | 15.44 | 15.50 | 0.04 | 0.26% | 15.44 | 15.86 | 217554 | 34024.94 | 0.83% |
| 2024-12-16 | 15.75 | 15.46 | -0.32 | -2.03% | 15.35 | 15.76 | 249499 | 38715.11 | 0.96% |
| 2024-12-13 | 16.22 | 15.78 | -0.53 | -3.25% | 15.75 | 16.26 | 261524 | 41723.68 | 1.00% |
| 2024-12-12 | 16.39 | 16.31 | -0.07 | -0.43% | 16.13 | 16.40 | 186144 | 30267.50 | 0.71% |
| 2024-12-11 | 16.31 | 16.38 | 0.01 | 0.06% | 16.22 | 16.48 | 158247 | 25865.95 | 0.61% |
| 2024-12-10 | 16.90 | 16.37 | -0.09 | -0.55% | 16.34 | 16.90 | 256002 | 42356.94 | 0.98% |
| 2024-12-09 | 16.39 | 16.46 | -0.04 | -0.24% | 16.23 | 16.60 | 208485 | 34179.92 | 0.80% |
| 2024-12-06 | 16.37 | 16.50 | 0.14 | 0.86% | 15.86 | 16.57 | 346765 | 56247.07 | 1.33% |
| 2024-12-05 | 16.62 | 16.36 | -0.26 | -1.56% | 16.22 | 16.68 | 323326 | 53038.39 | 1.24% |
| 2024-12-04 | 17.20 | 16.62 | -0.63 | -3.65% | 16.52 | 17.27 | 278159 | 46814.79 | 1.07% |
| 2024-12-03 | 17.69 | 17.25 | -0.10 | -0.58% | 17.20 | 17.89 | 283705 | 49502.90 | 1.09% |
| 2024-12-02 | 17.13 | 17.35 | -0.12 | -0.69% | 16.66 | 17.39 | 246431 | 42243.57 | 0.94% |
| 2024-11-29 | 17.36 | 17.47 | 0.16 | 0.92% | 17.11 | 17.62 | 205131 | 35665.92 | 0.79% |
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。
