| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.30 | 13.06 | -0.35 | -2.61% | 13.04 | 13.47 | 48275 | 6369.75 | 0.98% |
| 2025-11-20 | 13.54 | 13.41 | -0.16 | -1.18% | 13.34 | 13.64 | 42619 | 5723.24 | 0.86% |
| 2025-11-19 | 13.88 | 13.57 | -0.31 | -2.23% | 13.40 | 13.98 | 62174 | 8460.49 | 1.26% |
| 2025-11-18 | 14.21 | 13.88 | -0.29 | -2.05% | 13.81 | 14.21 | 56735 | 7911.67 | 1.15% |
| 2025-11-17 | 14.40 | 14.17 | -0.22 | -1.53% | 14.16 | 14.40 | 54771 | 7797.01 | 1.11% |
| 2025-11-14 | 14.31 | 14.39 | -0.04 | -0.28% | 14.17 | 14.65 | 77523 | 11160.11 | 1.57% |
| 2025-11-13 | 14.24 | 14.43 | 0.23 | 1.62% | 14.13 | 14.73 | 97231 | 14062.75 | 1.97% |
| 2025-11-12 | 14.60 | 14.20 | -0.42 | -2.87% | 14.09 | 14.61 | 79183 | 11318.89 | 1.61% |
| 2025-11-11 | 14.58 | 14.62 | 0.03 | 0.21% | 14.44 | 14.73 | 66516 | 9712.37 | 1.35% |
| 2025-11-10 | 14.63 | 14.59 | -0.02 | -0.14% | 14.35 | 14.77 | 78245 | 11370.47 | 1.59% |
| 2025-11-07 | 14.74 | 14.61 | -0.29 | -1.95% | 14.61 | 14.93 | 60835 | 8953.81 | 1.23% |
| 2025-11-06 | 14.99 | 14.90 | -0.07 | -0.47% | 14.65 | 14.99 | 77765 | 11493.71 | 1.58% |
| 2025-11-05 | 14.77 | 14.97 | 0.20 | 1.35% | 14.51 | 15.01 | 91497 | 13583.16 | 1.86% |
| 2025-11-04 | 14.77 | 14.77 | -0.12 | -0.81% | 14.65 | 14.98 | 105568 | 15616.74 | 2.14% |
| 2025-11-03 | 14.37 | 14.89 | 0.55 | 3.84% | 14.34 | 14.98 | 165961 | 24354.25 | 3.37% |
| 2025-10-31 | 14.47 | 14.34 | 0.00 | 0.00% | 14.34 | 14.87 | 147127 | 21322.95 | 2.99% |
| 2025-10-30 | 15.20 | 14.34 | -1.04 | -6.76% | 14.34 | 15.60 | 276017 | 40585.55 | 5.60% |
| 2025-10-29 | 14.52 | 15.38 | 1.01 | 7.03% | 14.32 | 15.81 | 335802 | 51381.76 | 6.81% |
| 2025-10-28 | 14.43 | 14.37 | -0.07 | -0.48% | 14.31 | 14.53 | 67777 | 9755.30 | 1.38% |
| 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% |
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。
