| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.60 | 14.44 | 0.00 | 0.00% | 14.18 | 14.60 | 106601 | 15313.27 | 2.16% |
| 2025-10-24 | 14.40 | 14.44 | 0.04 | 0.28% | 14.32 | 14.71 | 98359 | 14254.54 | 2.00% |
| 2025-10-23 | 14.31 | 14.40 | 0.09 | 0.63% | 14.07 | 14.53 | 146526 | 20906.98 | 2.97% |
| 2025-10-22 | 14.19 | 14.31 | 0.05 | 0.35% | 14.09 | 14.52 | 113598 | 16222.26 | 2.31% |
| 2025-10-21 | 13.87 | 14.26 | 0.50 | 3.63% | 13.74 | 14.55 | 186105 | 26397.30 | 3.78% |
| 2025-10-20 | 13.94 | 13.76 | -0.02 | -0.15% | 13.68 | 14.05 | 140560 | 19483.92 | 2.85% |
| 2025-10-17 | 14.26 | 13.78 | -0.48 | -3.37% | 13.70 | 14.41 | 156114 | 21894.48 | 3.17% |
| 2025-10-16 | 14.87 | 14.26 | -0.51 | -3.45% | 14.18 | 14.87 | 122177 | 17660.96 | 2.48% |
| 2025-10-15 | 14.66 | 14.77 | 0.10 | 0.68% | 14.46 | 14.86 | 145860 | 21391.85 | 2.96% |
| 2025-10-14 | 15.41 | 14.67 | -0.73 | -4.74% | 14.50 | 15.64 | 162451 | 24340.53 | 3.30% |
| 2025-10-13 | 15.30 | 15.40 | -0.40 | -2.53% | 15.10 | 15.52 | 118860 | 18250.81 | 2.41% |
| 2025-10-10 | 15.98 | 15.80 | -0.20 | -1.25% | 15.70 | 16.24 | 104293 | 16589.66 | 2.12% |
| 2025-10-09 | 17.00 | 16.00 | -1.00 | -5.88% | 15.65 | 17.06 | 176725 | 28441.44 | 3.59% |
| 2025-09-30 | 17.70 | 17.00 | -0.70 | -3.95% | 16.88 | 17.85 | 157982 | 27255.69 | 3.21% |
| 2025-09-29 | 17.95 | 17.70 | -0.54 | -2.96% | 17.40 | 18.16 | 133935 | 23722.92 | 2.72% |
| 2025-09-26 | 19.20 | 18.24 | -1.01 | -5.25% | 18.08 | 19.56 | 163132 | 30305.18 | 3.31% |
| 2025-09-25 | 19.36 | 19.25 | -0.11 | -0.57% | 19.08 | 19.84 | 118909 | 23219.72 | 2.41% |
| 2025-09-24 | 19.55 | 19.36 | -0.39 | -1.97% | 19.10 | 19.85 | 135652 | 26273.61 | 2.75% |
| 2025-09-23 | 19.08 | 19.75 | 0.62 | 3.24% | 18.80 | 20.09 | 219421 | 43204.70 | 4.45% |
| 2025-09-22 | 19.51 | 19.13 | -1.01 | -5.01% | 19.04 | 20.17 | 196659 | 38243.51 | 3.99% |
| 2025-09-19 | 20.68 | 20.14 | -0.40 | -1.95% | 19.30 | 20.95 | 284915 | 56568.93 | 5.78% |
| 2025-09-18 | 20.73 | 20.54 | -0.14 | -0.68% | 19.78 | 21.15 | 392632 | 79678.56 | 7.97% |
| 2025-09-17 | 22.10 | 20.68 | -1.28 | -5.83% | 20.68 | 22.79 | 356027 | 77987.31 | 7.22% |
| 2025-09-16 | 21.65 | 21.96 | 0.31 | 1.43% | 20.98 | 22.38 | 261491 | 56674.36 | 5.31% |
| 2025-09-15 | 19.94 | 21.65 | 1.51 | 7.50% | 19.94 | 21.88 | 222889 | 47296.88 | 4.52% |
| 2025-09-12 | 20.20 | 20.14 | -0.09 | -0.44% | 19.76 | 20.60 | 149160 | 30109.68 | 3.03% |
| 2025-09-11 | 20.30 | 20.23 | 0.17 | 0.85% | 18.89 | 20.44 | 232473 | 45951.67 | 4.72% |
| 2025-09-10 | 20.44 | 20.06 | -0.39 | -1.91% | 19.26 | 21.12 | 201630 | 40414.03 | 4.09% |
| 2025-09-09 | 19.84 | 20.45 | 0.21 | 1.04% | 19.82 | 20.84 | 161734 | 33051.20 | 3.28% |
| 2025-09-08 | 18.61 | 20.24 | 1.84 | 10.00% | 18.61 | 20.24 | 220838 | 43600.33 | 4.48% |
| 2025-09-05 | 17.22 | 18.40 | 1.30 | 7.60% | 17.13 | 18.48 | 167554 | 30149.62 | 3.40% |
| 2025-09-04 | 17.71 | 17.10 | -0.43 | -2.45% | 16.87 | 17.82 | 143182 | 24839.89 | 2.91% |
| 2025-09-03 | 17.59 | 17.53 | 0.11 | 0.63% | 17.51 | 18.38 | 213959 | 38304.70 | 4.34% |
| 2025-09-02 | 16.81 | 17.42 | 0.79 | 4.75% | 16.32 | 17.48 | 188597 | 32160.15 | 3.83% |
| 2025-09-01 | 15.19 | 16.63 | 1.51 | 9.99% | 15.19 | 16.63 | 188670 | 30529.67 | 3.83% |
| 2025-08-29 | 14.87 | 15.12 | 0.28 | 1.89% | 14.82 | 15.24 | 44555 | 6710.40 | 0.90% |
| 2025-08-28 | 15.20 | 14.84 | -0.41 | -2.69% | 14.61 | 15.34 | 70829 | 10578.39 | 1.44% |
| 2025-08-27 | 15.44 | 15.25 | -0.21 | -1.36% | 15.20 | 15.65 | 67090 | 10322.59 | 1.36% |
| 2025-08-26 | 15.60 | 15.46 | -0.28 | -1.78% | 15.16 | 15.69 | 96778 | 14909.70 | 1.96% |
| 2025-08-25 | 16.40 | 15.74 | -0.76 | -4.61% | 15.55 | 16.42 | 205606 | 32619.59 | 4.17% |
| 2025-08-22 | 15.30 | 16.50 | 0.94 | 6.04% | 15.30 | 16.62 | 128190 | 20473.38 | 2.60% |
| 2025-08-21 | 16.02 | 15.56 | -0.41 | -2.57% | 15.02 | 16.53 | 166585 | 26517.48 | 3.38% |
| 2025-08-20 | 15.17 | 15.97 | 0.76 | 5.00% | 15.12 | 16.42 | 136301 | 21628.04 | 2.77% |
| 2025-08-19 | 14.93 | 15.21 | 0.24 | 1.60% | 14.84 | 15.39 | 81286 | 12277.92 | 1.65% |
| 2025-08-18 | 15.13 | 14.97 | -0.16 | -1.06% | 14.82 | 15.45 | 97987 | 14761.33 | 1.99% |
| 2025-08-15 | 15.00 | 15.13 | 0.14 | 0.93% | 14.95 | 15.39 | 99672 | 15041.58 | 2.02% |
| 2025-08-14 | 15.40 | 14.99 | -0.60 | -3.85% | 14.93 | 15.56 | 145089 | 22057.18 | 2.94% |
| 2025-08-13 | 15.16 | 15.59 | 0.04 | 0.26% | 14.52 | 15.73 | 269574 | 40882.38 | 5.47% |
| 2025-08-12 | 17.11 | 15.55 | -1.73 | -10.01% | 15.55 | 17.40 | 248294 | 40497.89 | 5.04% |
| 2025-08-11 | 18.04 | 17.28 | -0.73 | -4.05% | 17.15 | 18.46 | 178050 | 31395.46 | 3.61% |
| 2025-08-08 | 17.19 | 18.01 | 0.71 | 4.10% | 17.19 | 18.58 | 125189 | 22465.53 | 2.54% |
| 2025-08-07 | 17.66 | 17.30 | -0.39 | -2.20% | 17.11 | 17.69 | 59250 | 10262.92 | 1.20% |
| 2025-08-06 | 17.65 | 17.69 | 0.04 | 0.23% | 17.16 | 18.09 | 71059 | 12458.24 | 1.44% |
| 2025-08-05 | 18.00 | 17.65 | -0.34 | -1.89% | 17.46 | 18.19 | 87013 | 15412.97 | 1.77% |
| 2025-08-04 | 17.46 | 17.99 | 0.40 | 2.27% | 17.36 | 18.10 | 110759 | 19771.33 | 2.25% |
| 2025-08-01 | 17.36 | 17.59 | 0.40 | 2.33% | 17.18 | 17.78 | 60803 | 10642.24 | 1.23% |
| 2025-07-31 | 16.78 | 17.19 | 0.49 | 2.93% | 16.48 | 17.56 | 98268 | 16897.57 | 1.99% |
| 2025-07-30 | 16.56 | 16.70 | 0.17 | 1.03% | 16.56 | 17.40 | 65030 | 10973.15 | 1.32% |
| 2025-07-29 | 16.51 | 16.53 | 0.02 | 0.12% | 16.35 | 16.62 | 37492 | 6176.09 | 0.76% |
| 2025-07-28 | 16.27 | 16.51 | 0.24 | 1.48% | 16.16 | 16.51 | 34767 | 5675.42 | 0.71% |
| 2025-07-25 | 16.24 | 16.27 | 0.08 | 0.49% | 16.09 | 16.43 | 43052 | 6985.62 | 0.87% |
| 2025-07-24 | 16.22 | 16.19 | 0.00 | 0.00% | 15.70 | 16.30 | 70799 | 11375.99 | 1.44% |
| 2025-07-23 | 16.51 | 16.34 | -0.31 | -1.86% | 16.25 | 16.82 | 63373 | 10429.39 | 1.29% |
| 2025-07-22 | 16.30 | 16.65 | 0.18 | 1.09% | 16.30 | 17.00 | 69821 | 11685.18 | 1.42% |
| 2025-07-21 | 16.55 | 16.47 | 0.09 | 0.55% | 16.15 | 16.87 | 101454 | 16701.83 | 2.06% |
| 2025-07-18 | 15.65 | 16.38 | 0.68 | 4.33% | 15.60 | 16.41 | 92447 | 14817.95 | 1.88% |
| 2025-07-17 | 15.28 | 15.70 | 0.51 | 3.36% | 15.18 | 15.83 | 72187 | 11253.84 | 1.46% |
| 2025-07-16 | 15.32 | 15.19 | -0.13 | -0.85% | 15.05 | 15.39 | 44992 | 6851.46 | 0.91% |
| 2025-07-15 | 15.15 | 15.32 | 0.12 | 0.79% | 15.03 | 15.40 | 49571 | 7556.06 | 1.01% |
| 2025-07-14 | 15.04 | 15.20 | 0.17 | 1.13% | 15.04 | 15.33 | 52483 | 7987.15 | 1.06% |
| 2025-07-11 | 14.87 | 15.03 | 0.07 | 0.47% | 14.81 | 15.05 | 46800 | 6985.04 | 0.95% |
| 2025-07-10 | 15.22 | 14.96 | -0.26 | -1.71% | 14.63 | 15.65 | 119544 | 17963.71 | 2.43% |
| 2025-07-09 | 15.14 | 15.22 | 0.08 | 0.53% | 15.05 | 15.36 | 61488 | 9339.15 | 1.25% |
| 2025-07-08 | 15.05 | 15.14 | 0.09 | 0.60% | 14.88 | 15.52 | 126066 | 19062.65 | 2.56% |
| 2025-07-07 | 13.90 | 15.05 | 1.05 | 7.50% | 13.90 | 15.40 | 177729 | 26819.04 | 3.61% |
| 2025-07-04 | 13.89 | 14.00 | 0.10 | 0.72% | 13.78 | 14.13 | 56971 | 7943.41 | 1.16% |
| 2025-07-03 | 13.62 | 13.90 | 0.26 | 1.91% | 13.57 | 14.11 | 67490 | 9335.48 | 1.37% |
| 2025-07-02 | 13.82 | 13.64 | -0.17 | -1.23% | 13.56 | 13.87 | 36682 | 5019.06 | 0.74% |
| 2025-07-01 | 13.66 | 13.81 | 0.06 | 0.44% | 13.62 | 14.15 | 92487 | 12807.46 | 1.88% |
| 2025-06-30 | 13.73 | 13.75 | 0.02 | 0.15% | 13.53 | 13.82 | 47132 | 6453.80 | 0.96% |
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。
