| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.13 | 18.79 | -0.71 | -3.64% | 18.60 | 19.56 | 633343 | 120428.73 | 2.43% |
| 2026-03-24 | 19.20 | 19.50 | 0.38 | 1.99% | 18.34 | 19.57 | 792603 | 151497.62 | 3.04% |
| 2026-03-23 | 19.28 | 19.12 | -0.16 | -0.83% | 18.88 | 19.92 | 872280 | 169083.27 | 3.34% |
| 2026-03-20 | 18.11 | 19.28 | 1.03 | 5.64% | 17.52 | 19.99 | 1141210 | 216066.64 | 4.37% |
| 2026-03-19 | 18.00 | 18.25 | 0.11 | 0.61% | 17.92 | 18.88 | 690430 | 126912.91 | 2.65% |
| 2026-03-18 | 18.03 | 18.14 | 0.22 | 1.23% | 17.93 | 18.80 | 643520 | 117532.27 | 2.47% |
| 2026-03-17 | 17.13 | 17.92 | 0.79 | 4.61% | 17.13 | 18.58 | 843626 | 152491.94 | 3.23% |
| 2026-03-16 | 17.47 | 17.13 | -0.34 | -1.95% | 17.07 | 17.58 | 285967 | 49264.47 | 1.10% |
| 2026-03-13 | 17.78 | 17.47 | -0.34 | -1.91% | 17.42 | 18.13 | 298487 | 53082.27 | 1.14% |
| 2026-03-12 | 17.91 | 17.81 | -0.07 | -0.39% | 17.47 | 18.10 | 322494 | 57165.69 | 1.24% |
| 2026-03-11 | 17.77 | 17.88 | 0.16 | 0.90% | 17.57 | 18.28 | 414496 | 74629.33 | 1.59% |
| 2026-03-10 | 17.59 | 17.72 | 0.30 | 1.72% | 17.08 | 17.82 | 395885 | 69181.63 | 1.52% |
| 2026-03-09 | 17.01 | 17.42 | 0.31 | 1.81% | 16.70 | 17.55 | 354377 | 60866.88 | 1.36% |
| 2026-03-06 | 17.03 | 17.11 | -0.08 | -0.47% | 16.72 | 17.31 | 260129 | 44452.28 | 1.00% |
| 2026-03-05 | 17.83 | 17.19 | -0.39 | -2.22% | 17.04 | 17.89 | 359033 | 62173.92 | 1.38% |
| 2026-03-04 | 17.10 | 17.58 | -0.06 | -0.34% | 17.10 | 17.83 | 344657 | 60336.78 | 1.32% |
| 2026-03-03 | 18.23 | 17.64 | -0.58 | -3.18% | 17.45 | 18.71 | 522897 | 93944.05 | 2.00% |
| 2026-03-02 | 17.81 | 18.22 | 0.12 | 0.66% | 17.74 | 18.54 | 449936 | 81610.08 | 1.72% |
| 2026-02-27 | 17.66 | 18.10 | 0.34 | 1.91% | 17.60 | 18.58 | 499856 | 90853.00 | 1.92% |
| 2026-02-26 | 18.08 | 17.76 | -0.48 | -2.63% | 17.64 | 18.09 | 461915 | 82008.30 | 1.77% |
| 2026-02-25 | 18.35 | 18.24 | 0.09 | 0.50% | 17.87 | 18.48 | 520762 | 94717.22 | 2.00% |
| 2026-02-24 | 18.23 | 18.15 | 0.11 | 0.61% | 17.97 | 18.31 | 324540 | 58830.80 | 1.24% |
| 2026-02-13 | 18.54 | 18.04 | -0.67 | -3.58% | 18.01 | 18.68 | 335167 | 61216.00 | 1.28% |
| 2026-02-12 | 18.74 | 18.71 | -0.10 | -0.53% | 18.66 | 19.04 | 395852 | 74385.34 | 1.52% |
| 2026-02-11 | 19.02 | 18.81 | -0.42 | -2.18% | 18.79 | 19.45 | 415675 | 79139.09 | 1.59% |
| 2026-02-10 | 19.87 | 19.23 | -0.27 | -1.38% | 19.11 | 20.16 | 505950 | 97974.67 | 1.94% |
| 2026-02-09 | 18.92 | 19.50 | 1.02 | 5.52% | 18.75 | 19.91 | 872378 | 169700.17 | 3.34% |
| 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% |
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。
