| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 15.82 | 16.08 | 0.33 | 2.10% | 15.70 | 16.30 | 336233 | 53964.87 | 1.29% |
| 2025-10-14 | 15.50 | 15.75 | 0.34 | 2.21% | 15.49 | 16.30 | 391154 | 62471.48 | 1.50% |
| 2025-10-13 | 15.20 | 15.41 | -0.56 | -3.51% | 15.13 | 15.57 | 234187 | 35974.11 | 0.90% |
| 2025-10-10 | 16.22 | 15.97 | -0.30 | -1.84% | 15.83 | 16.22 | 237025 | 37790.32 | 0.91% |
| 2025-10-09 | 15.80 | 16.27 | 0.57 | 3.63% | 15.60 | 16.45 | 313402 | 50574.24 | 1.20% |
| 2025-09-30 | 15.60 | 15.70 | 0.09 | 0.58% | 15.52 | 15.82 | 173531 | 27245.47 | 0.67% |
| 2025-09-29 | 15.58 | 15.61 | 0.13 | 0.84% | 15.39 | 15.76 | 190149 | 29675.32 | 0.73% |
| 2025-09-26 | 15.52 | 15.48 | -0.08 | -0.51% | 15.44 | 15.85 | 210977 | 32867.08 | 0.81% |
| 2025-09-25 | 15.82 | 15.56 | -0.24 | -1.52% | 15.49 | 15.91 | 237720 | 37263.83 | 0.91% |
| 2025-09-24 | 15.30 | 15.80 | 0.44 | 2.86% | 15.24 | 15.85 | 235589 | 36754.20 | 0.90% |
| 2025-09-23 | 15.55 | 15.36 | -0.16 | -1.03% | 15.01 | 15.62 | 250366 | 38176.21 | 0.96% |
| 2025-09-22 | 15.70 | 15.52 | -0.23 | -1.46% | 15.27 | 15.74 | 297789 | 45978.88 | 1.14% |
| 2025-09-19 | 15.71 | 15.75 | 0.04 | 0.25% | 15.58 | 15.80 | 220641 | 34660.95 | 0.85% |
| 2025-09-18 | 16.20 | 15.71 | -0.60 | -3.68% | 15.49 | 16.20 | 374102 | 59424.95 | 1.43% |
| 2025-09-17 | 16.32 | 16.31 | 0.00 | 0.00% | 16.01 | 16.34 | 220036 | 35671.03 | 0.84% |
| 2025-09-16 | 16.70 | 16.31 | -0.24 | -1.45% | 16.05 | 16.90 | 237772 | 38829.06 | 0.91% |
| 2025-09-15 | 16.55 | 16.55 | 0.00 | 0.00% | 16.29 | 16.85 | 291256 | 48140.91 | 1.12% |
| 2025-09-12 | 16.50 | 16.55 | -0.06 | -0.36% | 16.41 | 16.98 | 359646 | 59847.71 | 1.38% |
| 2025-09-11 | 15.78 | 16.61 | 0.87 | 5.53% | 15.71 | 16.77 | 588853 | 96914.34 | 2.26% |
| 2025-09-10 | 16.00 | 15.74 | -0.36 | -2.24% | 15.55 | 16.15 | 284624 | 44862.55 | 1.09% |
| 2025-09-09 | 16.20 | 16.10 | -0.12 | -0.74% | 15.95 | 16.38 | 284551 | 45836.07 | 1.09% |
| 2025-09-08 | 16.28 | 16.22 | 0.09 | 0.56% | 15.90 | 16.62 | 530489 | 85757.12 | 2.03% |
| 2025-09-05 | 15.32 | 16.13 | 0.81 | 5.29% | 15.20 | 16.45 | 808300 | 128116.83 | 3.10% |
| 2025-09-04 | 14.59 | 15.32 | 0.73 | 5.00% | 14.59 | 15.41 | 804856 | 121509.99 | 3.09% |
| 2025-09-03 | 14.39 | 14.59 | 0.20 | 1.39% | 14.39 | 14.92 | 360134 | 52753.27 | 1.38% |
| 2025-09-02 | 14.72 | 14.39 | -0.39 | -2.64% | 14.38 | 14.95 | 320236 | 46673.97 | 1.23% |
| 2025-09-01 | 15.02 | 14.78 | -0.23 | -1.53% | 14.58 | 15.04 | 340029 | 50118.48 | 1.30% |
| 2025-08-29 | 14.90 | 15.01 | 0.07 | 0.47% | 14.72 | 15.11 | 327104 | 48907.04 | 1.25% |
| 2025-08-28 | 14.55 | 14.94 | 0.37 | 2.54% | 14.44 | 14.94 | 363042 | 53450.57 | 1.39% |
| 2025-08-27 | 14.70 | 14.57 | -0.15 | -1.02% | 14.57 | 14.92 | 416116 | 61484.95 | 1.60% |
| 2025-08-26 | 14.65 | 14.72 | 0.07 | 0.48% | 14.49 | 14.78 | 283045 | 41618.84 | 1.08% |
| 2025-08-25 | 14.58 | 14.65 | 0.10 | 0.69% | 14.52 | 14.74 | 319131 | 46678.45 | 1.22% |
| 2025-08-22 | 14.42 | 14.55 | 0.09 | 0.62% | 14.35 | 14.65 | 282228 | 40963.12 | 1.08% |
| 2025-08-21 | 14.53 | 14.46 | -0.14 | -0.96% | 14.37 | 14.70 | 272099 | 39507.75 | 1.04% |
| 2025-08-20 | 14.62 | 14.60 | 0.21 | 1.46% | 14.38 | 14.74 | 450486 | 65556.12 | 1.73% |
| 2025-08-19 | 14.30 | 14.39 | 0.06 | 0.42% | 14.18 | 14.67 | 356843 | 51323.66 | 1.37% |
| 2025-08-18 | 14.37 | 14.33 | 0.10 | 0.70% | 14.20 | 14.46 | 345185 | 49425.33 | 1.32% |
| 2025-08-15 | 13.70 | 14.23 | 0.51 | 3.72% | 13.70 | 14.37 | 437419 | 61783.52 | 1.68% |
| 2025-08-14 | 13.96 | 13.72 | -0.29 | -2.07% | 13.67 | 14.02 | 287318 | 39732.39 | 1.10% |
| 2025-08-13 | 14.08 | 14.01 | -0.07 | -0.50% | 13.89 | 14.15 | 356312 | 49809.32 | 1.37% |
| 2025-08-12 | 14.20 | 14.08 | -0.17 | -1.19% | 13.97 | 14.24 | 261508 | 36738.54 | 1.00% |
| 2025-08-11 | 14.01 | 14.25 | 0.25 | 1.79% | 13.92 | 14.39 | 385147 | 54594.06 | 1.48% |
| 2025-08-08 | 13.94 | 14.00 | 0.02 | 0.14% | 13.87 | 14.32 | 388386 | 54846.44 | 1.49% |
| 2025-08-07 | 13.90 | 13.98 | 0.02 | 0.14% | 13.70 | 14.04 | 384450 | 53397.22 | 1.47% |
| 2025-08-06 | 14.23 | 13.96 | -0.54 | -3.72% | 13.60 | 14.23 | 743231 | 102642.24 | 2.85% |
| 2025-08-05 | 14.45 | 14.50 | 0.14 | 0.97% | 14.21 | 14.54 | 318235 | 45767.82 | 1.22% |
| 2025-08-04 | 14.44 | 14.36 | -0.18 | -1.24% | 14.10 | 14.49 | 342523 | 48837.91 | 1.31% |
| 2025-08-01 | 14.60 | 14.54 | -0.09 | -0.62% | 14.43 | 15.17 | 660454 | 97479.84 | 2.53% |
| 2025-07-31 | 14.69 | 14.63 | -0.24 | -1.61% | 14.60 | 15.05 | 626391 | 92346.76 | 2.40% |
| 2025-07-30 | 14.91 | 14.87 | 0.18 | 1.23% | 14.73 | 15.09 | 1126818 | 167797.58 | 4.32% |
| 2025-07-29 | 13.35 | 14.69 | 1.34 | 10.04% | 13.35 | 14.69 | 1196243 | 170983.23 | 4.59% |
| 2025-07-28 | 13.50 | 13.35 | -0.19 | -1.40% | 13.28 | 13.50 | 233329 | 31175.60 | 0.89% |
| 2025-07-25 | 13.69 | 13.54 | -0.19 | -1.38% | 13.50 | 13.77 | 177749 | 24189.71 | 0.68% |
| 2025-07-24 | 13.40 | 13.73 | 0.18 | 1.33% | 13.35 | 13.75 | 316672 | 42887.41 | 1.21% |
| 2025-07-23 | 13.60 | 13.55 | -0.02 | -0.15% | 13.50 | 14.00 | 390312 | 53568.70 | 1.50% |
| 2025-07-22 | 13.51 | 13.57 | 0.08 | 0.59% | 13.33 | 13.60 | 253023 | 34120.57 | 0.97% |
| 2025-07-21 | 13.40 | 13.49 | 0.11 | 0.82% | 13.39 | 13.53 | 161241 | 21726.83 | 0.62% |
| 2025-07-18 | 13.40 | 13.38 | -0.10 | -0.74% | 13.30 | 13.61 | 184239 | 24693.15 | 0.71% |
| 2025-07-17 | 13.42 | 13.48 | 0.19 | 1.43% | 13.30 | 13.63 | 337428 | 45394.63 | 1.29% |
| 2025-07-16 | 13.31 | 13.29 | 0.01 | 0.08% | 13.20 | 13.36 | 159492 | 21189.61 | 0.61% |
| 2025-07-15 | 13.44 | 13.28 | -0.23 | -1.70% | 13.23 | 13.52 | 204515 | 27274.58 | 0.78% |
| 2025-07-14 | 13.70 | 13.51 | -0.29 | -2.10% | 13.49 | 13.84 | 347347 | 47155.80 | 1.33% |
| 2025-07-11 | 14.17 | 13.80 | -0.29 | -2.06% | 13.71 | 14.20 | 344085 | 47534.97 | 1.32% |
| 2025-07-10 | 13.96 | 14.09 | -0.12 | -0.84% | 13.89 | 14.40 | 304279 | 43117.30 | 1.17% |
| 2025-07-09 | 14.39 | 14.21 | -0.27 | -1.86% | 14.19 | 14.58 | 283463 | 40512.49 | 1.09% |
| 2025-07-08 | 13.66 | 14.48 | 0.77 | 5.62% | 13.66 | 14.72 | 564087 | 80222.47 | 2.16% |
| 2025-07-07 | 13.51 | 13.71 | 0.13 | 0.96% | 13.49 | 13.96 | 239832 | 33077.99 | 0.92% |
| 2025-07-04 | 13.74 | 13.58 | -0.13 | -0.95% | 13.53 | 13.84 | 298081 | 40706.68 | 1.14% |
| 2025-07-03 | 13.36 | 13.71 | 0.31 | 2.31% | 13.16 | 13.78 | 379744 | 51185.39 | 1.46% |
| 2025-07-02 | 13.06 | 13.40 | 0.42 | 3.24% | 12.96 | 13.42 | 424445 | 56122.75 | 1.63% |
| 2025-07-01 | 12.87 | 12.98 | 0.02 | 0.15% | 12.81 | 13.09 | 159336 | 20647.94 | 0.61% |
| 2025-06-30 | 12.75 | 12.96 | 0.27 | 2.13% | 12.75 | 12.97 | 183388 | 23599.57 | 0.70% |
| 2025-06-27 | 12.67 | 12.69 | 0.07 | 0.55% | 12.60 | 12.85 | 152360 | 19356.99 | 0.58% |
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。
