| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 10.32 | 9.68 | -1.08 | -10.04% | 9.68 | 10.43 | 58090 | 5800.15 | 1.18% |
| 2025-04-03 | 10.43 | 10.76 | 0.32 | 3.07% | 10.30 | 10.78 | 36292 | 3846.97 | 0.74% |
| 2025-04-02 | 10.41 | 10.44 | 0.09 | 0.87% | 10.31 | 10.57 | 17541 | 1837.30 | 0.36% |
| 2025-04-01 | 10.35 | 10.35 | 0.03 | 0.29% | 10.31 | 10.45 | 16685 | 1729.82 | 0.34% |
| 2025-03-31 | 10.40 | 10.32 | -0.09 | -0.86% | 10.16 | 10.45 | 19660 | 2024.12 | 0.40% |
| 2025-03-28 | 10.60 | 10.41 | -0.16 | -1.51% | 10.37 | 10.60 | 18862 | 1969.96 | 0.38% |
| 2025-03-27 | 10.76 | 10.57 | -0.18 | -1.67% | 10.53 | 10.76 | 19539 | 2073.30 | 0.40% |
| 2025-03-26 | 10.68 | 10.75 | 0.01 | 0.09% | 10.68 | 10.84 | 18095 | 1947.46 | 0.37% |
| 2025-03-25 | 10.85 | 10.74 | -0.04 | -0.37% | 10.61 | 10.87 | 28275 | 3036.39 | 0.57% |
| 2025-03-24 | 11.14 | 10.78 | -0.21 | -1.91% | 10.53 | 11.19 | 62364 | 6745.10 | 1.27% |
| 2025-03-21 | 11.04 | 10.99 | -0.09 | -0.81% | 10.93 | 11.17 | 30206 | 3330.10 | 0.61% |
| 2025-03-20 | 10.93 | 11.08 | 0.10 | 0.91% | 10.93 | 11.25 | 28205 | 3135.58 | 0.57% |
| 2025-03-19 | 11.13 | 10.98 | -0.10 | -0.90% | 10.90 | 11.13 | 39590 | 4344.62 | 0.80% |
| 2025-03-18 | 11.36 | 11.08 | -0.35 | -3.06% | 11.00 | 11.50 | 62693 | 6992.14 | 1.27% |
| 2025-03-17 | 11.23 | 11.43 | 0.20 | 1.78% | 11.11 | 11.60 | 53500 | 6074.90 | 1.09% |
| 2025-03-14 | 11.19 | 11.23 | 0.05 | 0.45% | 10.98 | 11.44 | 35808 | 4004.51 | 0.73% |
| 2025-03-13 | 11.22 | 11.18 | -0.04 | -0.36% | 10.96 | 11.33 | 35361 | 3933.91 | 0.72% |
| 2025-03-12 | 11.10 | 11.22 | 0.14 | 1.26% | 11.10 | 11.49 | 52547 | 5923.09 | 1.07% |
| 2025-03-11 | 10.93 | 11.08 | 0.03 | 0.27% | 10.87 | 11.24 | 40511 | 4476.62 | 0.82% |
| 2025-03-10 | 11.20 | 11.05 | -0.18 | -1.60% | 10.93 | 11.22 | 52778 | 5813.39 | 1.07% |
| 2025-03-07 | 11.25 | 11.23 | -0.05 | -0.44% | 11.12 | 11.32 | 46097 | 5173.02 | 0.94% |
| 2025-03-06 | 11.15 | 11.28 | 0.15 | 1.35% | 11.02 | 11.34 | 57263 | 6402.49 | 1.16% |
| 2025-03-05 | 11.38 | 11.13 | -0.26 | -2.28% | 10.96 | 11.50 | 64537 | 7214.04 | 1.31% |
| 2025-03-04 | 11.40 | 11.39 | -0.17 | -1.47% | 11.36 | 11.72 | 46237 | 5324.01 | 0.94% |
| 2025-03-03 | 11.49 | 11.56 | 0.17 | 1.49% | 11.38 | 11.79 | 52971 | 6144.70 | 1.07% |
| 2025-02-28 | 11.78 | 11.39 | -0.42 | -3.56% | 11.35 | 11.90 | 90349 | 10442.05 | 1.83% |
| 2025-02-27 | 11.62 | 11.81 | 0.20 | 1.72% | 11.39 | 11.93 | 78792 | 9188.72 | 1.60% |
| 2025-02-26 | 10.98 | 11.61 | 0.68 | 6.22% | 10.94 | 11.88 | 92655 | 10625.78 | 1.88% |
| 2025-02-25 | 10.76 | 10.93 | 0.11 | 1.02% | 10.76 | 11.19 | 56925 | 6260.89 | 1.16% |
| 2025-02-24 | 10.90 | 10.82 | 0.09 | 0.84% | 10.56 | 11.29 | 72139 | 7859.32 | 1.46% |
| 2025-02-21 | 10.48 | 10.73 | 0.14 | 1.32% | 10.48 | 10.84 | 65911 | 7065.52 | 1.34% |
| 2025-02-20 | 10.13 | 10.59 | 0.49 | 4.85% | 10.05 | 10.76 | 93586 | 9839.47 | 1.90% |
| 2025-02-19 | 10.04 | 10.10 | -0.03 | -0.30% | 9.91 | 10.19 | 40975 | 4134.66 | 0.83% |
| 2025-02-18 | 10.30 | 10.33 | 0.04 | 0.39% | 10.22 | 10.45 | 56605 | 5838.24 | 1.15% |
| 2025-02-17 | 10.26 | 10.29 | 0.08 | 0.78% | 10.21 | 10.35 | 32590 | 3351.76 | 0.66% |
| 2025-02-14 | 10.11 | 10.21 | 0.02 | 0.20% | 10.11 | 10.32 | 19960 | 2040.68 | 0.41% |
| 2025-02-13 | 10.21 | 10.19 | -0.02 | -0.20% | 10.13 | 10.26 | 22688 | 2314.81 | 0.46% |
| 2025-02-12 | 10.23 | 10.21 | 0.00 | 0.00% | 10.18 | 10.28 | 19527 | 1996.08 | 0.40% |
| 2025-02-11 | 10.25 | 10.21 | -0.04 | -0.39% | 10.17 | 10.30 | 17242 | 1763.98 | 0.35% |
| 2025-02-10 | 10.20 | 10.25 | 0.05 | 0.49% | 10.12 | 10.27 | 29858 | 3039.95 | 0.61% |
| 2025-02-07 | 10.00 | 10.20 | 0.23 | 2.31% | 9.95 | 10.25 | 44170 | 4486.07 | 0.90% |
| 2025-02-06 | 9.80 | 9.97 | 0.17 | 1.73% | 9.80 | 9.98 | 21261 | 2108.17 | 0.43% |
| 2025-02-05 | 10.01 | 9.80 | -0.14 | -1.41% | 9.78 | 10.07 | 29392 | 2901.22 | 0.60% |
| 2025-01-27 | 9.93 | 9.94 | 0.05 | 0.51% | 9.85 | 10.17 | 25818 | 2590.02 | 0.52% |
| 2025-01-24 | 9.81 | 9.89 | 0.00 | 0.00% | 9.78 | 9.93 | 13671 | 1348.12 | 0.28% |
| 2025-01-23 | 10.00 | 9.89 | 0.02 | 0.20% | 9.87 | 10.22 | 27646 | 2775.12 | 0.56% |
| 2025-01-22 | 9.90 | 9.87 | -0.08 | -0.80% | 9.86 | 10.01 | 12186 | 1206.11 | 0.25% |
| 2025-01-21 | 10.05 | 9.95 | -0.08 | -0.80% | 9.91 | 10.08 | 12043 | 1201.01 | 0.24% |
| 2025-01-20 | 9.93 | 10.03 | 0.08 | 0.80% | 9.92 | 10.10 | 19298 | 1934.95 | 0.39% |
| 2025-01-17 | 9.75 | 9.95 | 0.13 | 1.32% | 9.72 | 10.06 | 26598 | 2637.96 | 0.54% |
| 2025-01-16 | 9.68 | 9.82 | 0.16 | 1.66% | 9.62 | 9.86 | 21865 | 2129.32 | 0.44% |
| 2025-01-15 | 9.75 | 9.66 | -0.09 | -0.92% | 9.63 | 9.75 | 12817 | 1240.39 | 0.26% |
| 2025-01-14 | 9.33 | 9.75 | 0.43 | 4.61% | 9.33 | 9.87 | 27684 | 2666.82 | 0.56% |
| 2025-01-13 | 9.23 | 9.32 | -0.05 | -0.53% | 9.14 | 9.39 | 13489 | 1254.37 | 0.27% |
| 2025-01-10 | 9.72 | 9.37 | -0.35 | -3.60% | 9.36 | 9.76 | 20899 | 1999.99 | 0.42% |
| 2025-01-09 | 9.63 | 9.72 | 0.03 | 0.31% | 9.59 | 9.86 | 20752 | 2015.31 | 0.42% |
| 2025-01-08 | 9.80 | 9.69 | -0.16 | -1.62% | 9.42 | 9.82 | 22620 | 2179.60 | 0.46% |
| 2025-01-07 | 9.83 | 9.85 | 0.04 | 0.41% | 9.68 | 9.94 | 17370 | 1701.29 | 0.35% |
| 2025-01-06 | 9.67 | 9.81 | 0.16 | 1.66% | 9.32 | 9.85 | 25162 | 2442.42 | 0.51% |
| 2025-01-03 | 9.73 | 9.65 | -0.08 | -0.82% | 9.58 | 10.00 | 37175 | 3637.31 | 0.75% |
| 2025-01-02 | 9.74 | 9.73 | 0.03 | 0.31% | 9.58 | 9.83 | 24665 | 2394.90 | 0.50% |
| 2024-12-31 | 9.92 | 9.70 | -0.18 | -1.82% | 9.68 | 9.98 | 20447 | 2000.96 | 0.41% |
| 2024-12-30 | 10.13 | 9.88 | -0.25 | -2.47% | 9.86 | 10.13 | 28882 | 2875.71 | 0.59% |
| 2024-12-27 | 10.23 | 10.13 | -0.17 | -1.65% | 10.12 | 10.33 | 38383 | 3915.91 | 0.78% |
| 2024-12-26 | 10.19 | 10.30 | 0.11 | 1.08% | 10.10 | 10.40 | 56880 | 5833.72 | 1.15% |
| 2024-12-25 | 10.28 | 10.19 | -0.09 | -0.88% | 9.97 | 10.34 | 54950 | 5559.56 | 1.11% |
| 2024-12-24 | 9.68 | 10.28 | 0.57 | 5.87% | 9.58 | 10.39 | 82002 | 8272.99 | 1.66% |
| 2024-12-23 | 9.99 | 9.71 | -0.25 | -2.51% | 9.65 | 10.12 | 25344 | 2492.69 | 0.51% |
| 2024-12-20 | 9.97 | 9.96 | 0.02 | 0.20% | 9.86 | 9.98 | 20692 | 2054.63 | 0.42% |
| 2024-12-19 | 9.69 | 9.94 | 0.16 | 1.64% | 9.52 | 9.98 | 28561 | 2796.91 | 0.58% |
| 2024-12-18 | 9.67 | 9.78 | 0.11 | 1.14% | 9.66 | 9.93 | 24068 | 2356.82 | 0.49% |
| 2024-12-17 | 10.11 | 9.67 | -0.41 | -4.07% | 9.65 | 10.11 | 43715 | 4288.47 | 0.89% |
| 2024-12-16 | 10.18 | 10.08 | -0.14 | -1.37% | 10.01 | 10.28 | 42346 | 4286.05 | 0.86% |
| 2024-12-13 | 10.27 | 10.22 | -0.12 | -1.16% | 10.16 | 10.33 | 41102 | 4214.01 | 0.83% |
| 2024-12-12 | 10.14 | 10.34 | 0.16 | 1.57% | 10.06 | 10.37 | 54576 | 5588.22 | 1.11% |
| 2024-12-11 | 10.30 | 10.18 | -0.04 | -0.39% | 10.15 | 10.30 | 36521 | 3726.85 | 0.74% |
| 2024-12-10 | 10.55 | 10.22 | -0.12 | -1.16% | 10.21 | 10.64 | 60251 | 6242.65 | 1.22% |
| 2024-12-09 | 10.32 | 10.34 | -0.01 | -0.10% | 10.24 | 10.50 | 53796 | 5561.89 | 1.09% |
| 2024-12-06 | 10.47 | 10.35 | -0.11 | -1.05% | 10.28 | 10.60 | 83366 | 8676.63 | 1.69% |
| 2024-12-05 | 10.09 | 10.46 | 0.38 | 3.77% | 10.03 | 11.01 | 141619 | 14788.96 | 2.87% |
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。
