| 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 | 14.36 | 14.49 | 0.27 | 1.90% | 14.30 | 14.65 | 272581 | 39439.72 | 5.53% |
| 2026-03-24 | 13.83 | 14.22 | 0.64 | 4.71% | 13.83 | 14.38 | 295318 | 41669.98 | 5.99% |
| 2026-03-23 | 14.00 | 13.58 | -0.85 | -5.89% | 13.55 | 14.70 | 434270 | 60565.32 | 8.81% |
| 2026-03-20 | 13.00 | 14.43 | 1.31 | 9.98% | 13.00 | 14.43 | 527028 | 75226.32 | 10.69% |
| 2026-03-19 | 12.34 | 13.12 | 0.72 | 5.81% | 12.33 | 13.28 | 154411 | 19962.42 | 3.13% |
| 2026-03-18 | 12.42 | 12.40 | -0.07 | -0.56% | 12.31 | 12.48 | 27601 | 3413.87 | 0.56% |
| 2026-03-17 | 12.65 | 12.47 | -0.25 | -1.97% | 12.45 | 12.79 | 36824 | 4642.01 | 0.75% |
| 2026-03-16 | 12.68 | 12.72 | 0.07 | 0.55% | 12.45 | 12.85 | 41799 | 5278.97 | 0.85% |
| 2026-03-13 | 12.80 | 12.65 | -0.21 | -1.63% | 12.63 | 12.87 | 35420 | 4517.12 | 0.72% |
| 2026-03-12 | 12.95 | 12.86 | -0.15 | -1.15% | 12.76 | 13.01 | 30106 | 3869.96 | 0.61% |
| 2026-03-11 | 13.05 | 13.01 | -0.04 | -0.31% | 12.93 | 13.09 | 28635 | 3719.95 | 0.58% |
| 2026-03-10 | 12.83 | 13.05 | 0.27 | 2.11% | 12.83 | 13.10 | 41849 | 5457.35 | 0.85% |
| 2026-03-09 | 12.99 | 12.78 | -0.37 | -2.81% | 12.57 | 12.99 | 63507 | 8109.82 | 1.29% |
| 2026-03-06 | 12.86 | 13.15 | 0.28 | 2.18% | 12.78 | 13.20 | 38196 | 5002.23 | 0.78% |
| 2026-03-05 | 12.95 | 12.87 | 0.09 | 0.70% | 12.81 | 13.15 | 37490 | 4857.15 | 0.76% |
| 2026-03-04 | 13.16 | 12.78 | -0.56 | -4.20% | 12.70 | 13.26 | 83864 | 10843.00 | 1.70% |
| 2026-03-03 | 13.65 | 13.34 | -0.29 | -2.13% | 13.26 | 13.89 | 103861 | 14118.40 | 2.11% |
| 2026-03-02 | 13.56 | 13.63 | -0.11 | -0.80% | 13.34 | 13.78 | 70294 | 9523.33 | 1.43% |
| 2026-02-27 | 13.46 | 13.74 | 0.26 | 1.93% | 13.40 | 13.74 | 70288 | 9576.58 | 1.43% |
| 2026-02-26 | 13.56 | 13.48 | -0.05 | -0.37% | 13.44 | 13.58 | 32664 | 4402.75 | 0.66% |
| 2026-02-25 | 13.46 | 13.53 | 0.07 | 0.52% | 13.40 | 13.69 | 50520 | 6857.23 | 1.03% |
| 2026-02-24 | 13.26 | 13.46 | 0.30 | 2.28% | 13.18 | 13.62 | 64571 | 8694.63 | 1.31% |
| 2026-02-13 | 13.47 | 13.16 | -0.32 | -2.37% | 13.13 | 13.47 | 66524 | 8821.25 | 1.35% |
| 2026-02-12 | 13.67 | 13.48 | -0.20 | -1.46% | 13.32 | 13.71 | 64200 | 8672.40 | 1.30% |
| 2026-02-11 | 13.29 | 13.68 | 0.39 | 2.93% | 13.21 | 13.78 | 102756 | 13914.85 | 2.09% |
| 2026-02-10 | 13.31 | 13.29 | -0.01 | -0.08% | 13.19 | 13.33 | 28103 | 3723.75 | 0.57% |
| 2026-02-09 | 13.17 | 13.30 | 0.20 | 1.53% | 13.17 | 13.39 | 43739 | 5821.32 | 0.89% |
| 2026-02-06 | 13.08 | 13.10 | -0.08 | -0.61% | 13.04 | 13.24 | 30310 | 3983.70 | 0.62% |
| 2026-02-05 | 13.40 | 13.18 | -0.18 | -1.35% | 13.14 | 13.42 | 43303 | 5732.53 | 0.88% |
| 2026-02-04 | 13.46 | 13.56 | 0.08 | 0.59% | 13.40 | 13.88 | 60337 | 8222.95 | 1.22% |
| 2026-02-03 | 13.29 | 13.48 | 0.23 | 1.74% | 13.20 | 13.51 | 53359 | 7122.60 | 1.08% |
| 2026-02-02 | 13.72 | 13.25 | -0.47 | -3.43% | 13.25 | 13.86 | 79977 | 10773.56 | 1.62% |
| 2026-01-30 | 13.44 | 13.72 | 0.28 | 2.08% | 13.28 | 13.80 | 94641 | 12833.23 | 1.92% |
| 2026-01-29 | 13.36 | 13.44 | -0.01 | -0.07% | 13.23 | 13.62 | 76049 | 10220.53 | 1.54% |
| 2026-01-28 | 13.47 | 13.45 | 0.01 | 0.07% | 13.20 | 13.57 | 66446 | 8883.29 | 1.35% |
| 2026-01-27 | 13.69 | 13.44 | -0.26 | -1.90% | 13.03 | 13.74 | 73353 | 9786.38 | 1.49% |
| 2026-01-26 | 14.00 | 13.70 | -0.29 | -2.07% | 13.62 | 14.04 | 97068 | 13350.15 | 1.97% |
| 2026-01-23 | 14.07 | 13.99 | -0.08 | -0.57% | 13.86 | 14.10 | 62331 | 8704.79 | 1.26% |
| 2026-01-22 | 13.97 | 14.07 | 0.18 | 1.30% | 13.80 | 14.16 | 100801 | 14135.89 | 2.05% |
| 2026-01-21 | 13.94 | 13.89 | 0.07 | 0.51% | 13.72 | 13.98 | 58220 | 8079.45 | 1.18% |
| 2026-01-20 | 13.85 | 13.82 | 0.01 | 0.07% | 13.65 | 14.16 | 78510 | 10860.78 | 1.59% |
| 2026-01-19 | 13.49 | 13.81 | 0.36 | 2.68% | 13.40 | 13.81 | 75087 | 10301.66 | 1.52% |
| 2026-01-16 | 13.43 | 13.45 | 0.04 | 0.30% | 13.33 | 13.49 | 40012 | 5373.56 | 0.81% |
| 2026-01-15 | 13.52 | 13.41 | -0.12 | -0.89% | 13.30 | 13.62 | 68919 | 9248.29 | 1.40% |
| 2026-01-14 | 13.32 | 13.53 | 0.08 | 0.59% | 13.32 | 13.84 | 94754 | 12869.91 | 1.92% |
| 2026-01-13 | 13.70 | 13.45 | -0.03 | -0.22% | 13.25 | 13.74 | 91376 | 12331.88 | 1.85% |
| 2026-01-12 | 13.58 | 13.48 | -0.23 | -1.68% | 13.35 | 13.78 | 91200 | 12264.06 | 1.85% |
| 2026-01-09 | 13.69 | 13.71 | 0.04 | 0.29% | 13.53 | 13.78 | 68395 | 9331.01 | 1.39% |
| 2026-01-08 | 13.62 | 13.67 | -0.09 | -0.65% | 13.61 | 13.83 | 82488 | 11302.52 | 1.67% |
| 2026-01-07 | 13.89 | 13.76 | -0.05 | -0.36% | 13.63 | 13.89 | 81100 | 11153.00 | 1.65% |
| 2026-01-06 | 13.43 | 13.81 | 0.42 | 3.14% | 13.39 | 14.10 | 124562 | 17222.21 | 2.53% |
| 2026-01-05 | 13.50 | 13.39 | -0.08 | -0.59% | 13.26 | 13.54 | 62977 | 8417.37 | 1.28% |
| 2025-12-31 | 13.24 | 13.47 | 0.24 | 1.81% | 13.16 | 13.57 | 85716 | 11484.49 | 1.74% |
| 2025-12-30 | 13.01 | 13.23 | 0.19 | 1.46% | 13.00 | 13.39 | 73302 | 9680.44 | 1.49% |
| 2025-12-29 | 13.21 | 13.04 | -0.22 | -1.66% | 13.01 | 13.32 | 36017 | 4738.04 | 0.73% |
| 2025-12-26 | 13.12 | 13.26 | 0.04 | 0.30% | 13.06 | 13.41 | 40918 | 5415.17 | 0.83% |
| 2025-12-25 | 12.90 | 13.22 | 0.34 | 2.64% | 12.90 | 13.32 | 59527 | 7846.74 | 1.21% |
| 2025-12-24 | 12.79 | 12.88 | 0.13 | 1.02% | 12.72 | 12.88 | 23260 | 2984.36 | 0.47% |
| 2025-12-23 | 12.93 | 12.75 | -0.18 | -1.39% | 12.70 | 12.94 | 30168 | 3857.09 | 0.61% |
| 2025-12-22 | 12.80 | 12.93 | 0.11 | 0.86% | 12.70 | 13.05 | 43113 | 5563.55 | 0.87% |
| 2025-12-19 | 12.68 | 12.82 | 0.10 | 0.79% | 12.67 | 12.89 | 27786 | 3563.63 | 0.56% |
| 2025-12-18 | 12.55 | 12.72 | 0.09 | 0.71% | 12.55 | 12.89 | 36803 | 4705.47 | 0.75% |
| 2025-12-17 | 12.58 | 12.63 | 0.05 | 0.40% | 12.40 | 12.67 | 30485 | 3817.79 | 0.62% |
| 2025-12-16 | 12.90 | 12.58 | -0.18 | -1.41% | 12.51 | 12.90 | 28937 | 3644.57 | 0.59% |
| 2025-12-15 | 12.81 | 12.76 | -0.14 | -1.09% | 12.73 | 12.96 | 27128 | 3478.56 | 0.55% |
| 2025-12-12 | 12.82 | 12.90 | 0.08 | 0.62% | 12.81 | 12.99 | 27887 | 3597.84 | 0.57% |
| 2025-12-11 | 13.09 | 12.82 | -0.30 | -2.29% | 12.80 | 13.11 | 58080 | 7489.15 | 1.18% |
| 2025-12-10 | 13.01 | 13.12 | 0.10 | 0.77% | 12.88 | 13.64 | 105278 | 13996.34 | 2.14% |
| 2025-12-09 | 13.16 | 13.02 | -0.15 | -1.14% | 12.93 | 13.21 | 43182 | 5624.12 | 0.88% |
| 2025-12-08 | 13.30 | 13.17 | -0.07 | -0.53% | 13.16 | 13.34 | 42121 | 5573.50 | 0.85% |
| 2025-12-05 | 12.95 | 13.24 | 0.23 | 1.77% | 12.88 | 13.24 | 30126 | 3941.58 | 0.61% |
| 2025-12-04 | 13.18 | 13.01 | -0.11 | -0.84% | 12.93 | 13.18 | 37578 | 4883.74 | 0.76% |
| 2025-12-03 | 13.25 | 13.12 | -0.18 | -1.35% | 13.03 | 13.26 | 39127 | 5135.84 | 0.79% |
| 2025-12-02 | 13.25 | 13.30 | -0.17 | -1.26% | 12.86 | 13.34 | 90031 | 11802.24 | 1.83% |
| 2025-12-01 | 13.37 | 13.47 | 0.10 | 0.75% | 13.27 | 13.51 | 45011 | 6044.95 | 0.91% |
| 2025-11-28 | 13.40 | 13.37 | 0.03 | 0.22% | 13.20 | 13.42 | 45769 | 6096.01 | 0.93% |
| 2025-11-27 | 13.40 | 13.34 | 0.04 | 0.30% | 13.30 | 13.47 | 30382 | 4068.00 | 0.62% |
| 2025-11-26 | 13.51 | 13.30 | -0.20 | -1.48% | 13.25 | 13.53 | 31897 | 4272.82 | 0.65% |
| 2025-11-25 | 13.47 | 13.50 | 0.17 | 1.28% | 13.38 | 13.71 | 49610 | 6719.77 | 1.01% |
| 2025-11-24 | 13.15 | 13.33 | 0.27 | 2.07% | 13.06 | 13.45 | 35326 | 4675.57 | 0.72% |
福然德(605050)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。
