| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 13.48 | 13.73 | 0.36 | 2.69% | 13.31 | 13.84 | 56015 | 7607.06 | 1.14% |
| 2025-06-26 | 13.50 | 13.37 | -0.13 | -0.96% | 13.36 | 13.57 | 33174 | 4455.41 | 0.67% |
| 2025-06-25 | 13.61 | 13.50 | -0.12 | -0.88% | 13.38 | 13.72 | 43682 | 5892.09 | 0.89% |
| 2025-06-24 | 13.34 | 13.62 | 0.19 | 1.41% | 13.27 | 13.81 | 67352 | 9192.05 | 1.37% |
| 2025-06-23 | 12.73 | 13.43 | 0.68 | 5.33% | 12.63 | 13.60 | 107002 | 14214.97 | 2.17% |
| 2025-06-20 | 13.20 | 12.75 | -0.45 | -3.41% | 12.70 | 13.31 | 50773 | 6568.53 | 1.03% |
| 2025-06-19 | 13.15 | 13.20 | 0.10 | 0.76% | 13.02 | 13.31 | 54512 | 7196.80 | 1.11% |
| 2025-06-18 | 13.10 | 13.10 | 0.10 | 0.77% | 12.79 | 13.16 | 44900 | 5834.83 | 0.91% |
| 2025-06-17 | 13.04 | 13.00 | -0.04 | -0.31% | 12.81 | 13.35 | 92351 | 12044.42 | 1.87% |
| 2025-06-16 | 13.10 | 13.04 | -0.06 | -0.46% | 12.65 | 13.18 | 82872 | 10691.51 | 1.68% |
| 2025-06-13 | 13.28 | 13.10 | -0.23 | -1.73% | 13.04 | 13.37 | 43654 | 5744.73 | 0.89% |
| 2025-06-12 | 13.49 | 13.33 | -0.05 | -0.37% | 13.18 | 13.49 | 30064 | 3998.98 | 0.61% |
| 2025-06-11 | 13.23 | 13.38 | 0.15 | 1.13% | 13.23 | 13.55 | 67067 | 8986.00 | 1.36% |
| 2025-06-10 | 13.39 | 13.23 | -0.25 | -1.85% | 12.89 | 13.46 | 97835 | 12842.89 | 1.99% |
| 2025-06-09 | 13.65 | 13.48 | -0.16 | -1.17% | 13.35 | 13.71 | 54058 | 7293.22 | 1.10% |
| 2025-06-06 | 13.46 | 13.64 | 0.16 | 1.19% | 13.46 | 13.83 | 57908 | 7891.07 | 1.18% |
| 2025-06-05 | 13.64 | 13.48 | -0.14 | -1.03% | 13.32 | 13.97 | 76076 | 10406.16 | 1.54% |
| 2025-06-04 | 13.70 | 13.62 | -0.15 | -1.09% | 13.35 | 13.80 | 71463 | 9730.33 | 1.45% |
| 2025-06-03 | 13.84 | 13.77 | -0.10 | -0.72% | 13.65 | 13.94 | 57774 | 7970.44 | 1.17% |
| 2025-05-30 | 13.48 | 13.87 | 0.33 | 2.44% | 13.41 | 14.13 | 99347 | 13714.72 | 2.02% |
| 2025-05-29 | 13.36 | 13.54 | 0.10 | 0.74% | 13.36 | 13.69 | 61849 | 8354.16 | 1.25% |
| 2025-05-28 | 13.40 | 13.44 | -0.05 | -0.37% | 13.21 | 13.56 | 61273 | 8194.54 | 1.24% |
| 2025-05-27 | 13.79 | 13.49 | -0.32 | -2.32% | 13.35 | 13.82 | 86313 | 11641.96 | 1.75% |
| 2025-05-26 | 13.18 | 13.81 | 0.63 | 4.78% | 13.11 | 13.86 | 107767 | 14635.82 | 2.19% |
| 2025-05-23 | 13.19 | 13.18 | 0.03 | 0.23% | 13.01 | 13.35 | 36206 | 4780.98 | 0.73% |
| 2025-05-22 | 13.30 | 13.15 | -0.15 | -1.13% | 12.96 | 13.64 | 88019 | 11717.50 | 1.79% |
| 2025-05-21 | 13.25 | 13.30 | -0.01 | -0.08% | 13.05 | 13.45 | 61393 | 8114.28 | 1.25% |
| 2025-05-20 | 12.88 | 13.31 | 0.35 | 2.70% | 12.79 | 13.48 | 95281 | 12621.09 | 1.93% |
| 2025-05-19 | 12.72 | 12.96 | 0.20 | 1.57% | 12.66 | 13.21 | 125245 | 16263.30 | 2.54% |
| 2025-05-16 | 12.35 | 12.76 | 0.28 | 2.24% | 12.35 | 13.00 | 104963 | 13381.17 | 2.13% |
| 2025-05-15 | 12.70 | 12.48 | -0.49 | -3.78% | 12.08 | 12.90 | 157826 | 19728.58 | 3.20% |
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。
