| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 29.230 | 28.750 | -0.190 | -0.66% | 28.730 | 29.290 | 33722 | 9751.538 | 1.87% |
| 2025-09-29 | 29.170 | 28.940 | -0.220 | -0.75% | 28.800 | 29.300 | 36675 | 10646.995 | 2.03% |
| 2025-09-26 | 30.110 | 29.160 | -1.040 | -3.44% | 29.080 | 30.110 | 51435 | 15166.507 | 2.85% |
| 2025-09-25 | 30.000 | 30.200 | -0.600 | -1.95% | 29.350 | 30.950 | 79321 | 23920.234 | 4.39% |
| 2025-09-24 | 28.460 | 30.800 | 2.030 | 7.06% | 28.200 | 32.400 | 147559 | 45037.152 | 8.17% |
| 2025-09-23 | 29.490 | 28.770 | -1.100 | -3.68% | 28.100 | 30.000 | 79770 | 22970.238 | 4.42% |
| 2025-09-22 | 31.330 | 29.870 | -0.490 | -1.61% | 29.560 | 32.810 | 111895 | 34691.070 | 6.20% |
| 2025-09-19 | 30.500 | 30.360 | -0.600 | -1.94% | 30.110 | 31.370 | 90929 | 27861.283 | 5.03% |
| 2025-09-18 | 29.200 | 30.960 | 2.000 | 6.91% | 28.960 | 31.900 | 167778 | 51186.293 | 9.29% |
| 2025-09-17 | 29.170 | 28.960 | -0.690 | -2.33% | 28.960 | 29.600 | 49207 | 14354.355 | 2.72% |
| 2025-09-16 | 28.650 | 29.650 | 0.770 | 2.67% | 28.380 | 30.650 | 86328 | 25426.801 | 4.78% |
| 2025-09-15 | 28.370 | 28.880 | 0.360 | 1.26% | 28.000 | 29.270 | 53343 | 15220.303 | 2.95% |
| 2025-09-12 | 30.300 | 28.520 | -1.400 | -4.68% | 28.510 | 30.300 | 80228 | 23342.514 | 4.44% |
| 2025-09-11 | 28.990 | 29.920 | 0.800 | 2.75% | 28.530 | 29.960 | 83945 | 24717.863 | 4.65% |
| 2025-09-10 | 28.380 | 29.120 | 0.870 | 3.08% | 28.260 | 29.510 | 78612 | 22932.871 | 4.35% |
| 2025-09-09 | 29.000 | 28.250 | -1.060 | -3.62% | 28.210 | 29.190 | 51486 | 14696.940 | 2.85% |
| 2025-09-08 | 28.600 | 29.310 | 0.900 | 3.17% | 28.210 | 29.690 | 81800 | 23748.242 | 4.53% |
| 2025-09-05 | 27.580 | 28.410 | 0.810 | 2.93% | 27.330 | 28.430 | 44709 | 12526.709 | 2.48% |
| 2025-09-04 | 27.520 | 27.600 | 0.200 | 0.73% | 27.090 | 27.830 | 38875 | 10702.028 | 2.15% |
| 2025-09-03 | 28.250 | 27.400 | -0.740 | -2.63% | 27.390 | 28.280 | 33221 | 9226.998 | 1.84% |
| 2025-09-02 | 28.510 | 28.140 | -0.500 | -1.75% | 27.500 | 28.510 | 56767 | 15851.699 | 3.14% |
| 2025-09-01 | 29.120 | 28.640 | -0.460 | -1.58% | 28.280 | 29.290 | 58091 | 16605.447 | 3.22% |
| 2025-08-29 | 30.000 | 29.100 | -0.480 | -1.62% | 28.950 | 30.660 | 94726 | 28116.562 | 5.25% |
| 2025-08-28 | 28.700 | 29.580 | 1.640 | 5.87% | 28.430 | 29.580 | 120473 | 35075.320 | 6.67% |
| 2025-08-27 | 28.800 | 27.940 | -1.160 | -3.99% | 27.900 | 29.070 | 60939 | 17323.256 | 3.37% |
| 2025-08-26 | 28.750 | 29.100 | 0.400 | 1.39% | 28.610 | 29.760 | 82495 | 24140.318 | 4.57% |
| 2025-08-25 | 28.500 | 28.700 | 0.500 | 1.77% | 28.000 | 28.850 | 69396 | 19807.332 | 3.84% |
| 2025-08-22 | 28.100 | 28.200 | 0.020 | 0.07% | 27.900 | 28.530 | 37244 | 10471.017 | 2.06% |
| 2025-08-21 | 28.890 | 28.180 | -0.760 | -2.63% | 27.870 | 29.050 | 55394 | 15723.736 | 3.07% |
| 2025-08-20 | 28.600 | 28.940 | 0.260 | 0.91% | 28.330 | 29.340 | 64555 | 18601.520 | 3.57% |
| 2025-08-19 | 28.870 | 28.680 | 0.230 | 0.81% | 28.540 | 29.600 | 97955 | 28431.389 | 5.42% |
| 2025-08-18 | 27.500 | 28.450 | 1.220 | 4.48% | 27.270 | 28.800 | 76365 | 21429.877 | 4.23% |
| 2025-08-15 | 26.770 | 27.230 | 0.460 | 1.72% | 26.710 | 27.280 | 38675 | 10456.203 | 2.14% |
| 2025-08-14 | 27.960 | 26.770 | -1.120 | -4.02% | 26.600 | 27.970 | 50276 | 13651.401 | 2.78% |
| 2025-08-13 | 27.660 | 27.890 | 0.440 | 1.60% | 27.520 | 28.280 | 44486 | 12422.737 | 2.46% |
| 2025-08-12 | 28.160 | 27.450 | -0.610 | -2.17% | 27.400 | 28.290 | 42948 | 11860.097 | 2.38% |
| 2025-08-11 | 27.980 | 28.060 | 0.060 | 0.21% | 27.700 | 28.880 | 63781 | 18004.916 | 3.53% |
| 2025-08-08 | 28.150 | 28.000 | 0.000 | 0.00% | 27.620 | 28.880 | 66855 | 18991.420 | 3.70% |
| 2025-08-07 | 27.750 | 28.000 | 0.250 | 0.90% | 27.500 | 28.240 | 53098 | 14849.341 | 2.94% |
| 2025-08-06 | 27.460 | 27.750 | 0.090 | 0.33% | 27.400 | 28.250 | 49972 | 13923.544 | 2.77% |
| 2025-08-05 | 27.380 | 27.660 | 0.560 | 2.07% | 27.150 | 27.970 | 48907 | 13474.441 | 2.71% |
| 2025-08-04 | 26.340 | 27.100 | 0.700 | 2.65% | 26.130 | 27.250 | 36188 | 9708.710 | 2.00% |
| 2025-08-01 | 26.750 | 26.400 | -0.300 | -1.12% | 26.250 | 26.820 | 22447 | 5935.856 | 1.24% |
| 2025-07-31 | 26.800 | 26.700 | -0.230 | -0.85% | 26.680 | 27.460 | 20690 | 5587.319 | 1.15% |
| 2025-07-30 | 27.460 | 26.930 | -0.370 | -1.36% | 26.670 | 27.590 | 26288 | 7137.835 | 1.46% |
| 2025-07-29 | 27.510 | 27.300 | -0.200 | -0.73% | 27.150 | 27.550 | 20721 | 5655.690 | 1.15% |
| 2025-07-28 | 27.780 | 27.500 | -0.150 | -0.54% | 27.360 | 27.900 | 22108 | 6109.957 | 1.22% |
| 2025-07-25 | 27.450 | 27.650 | 0.210 | 0.77% | 27.310 | 27.690 | 22481 | 6181.921 | 1.24% |
| 2025-07-24 | 27.070 | 27.440 | 0.250 | 0.92% | 27.070 | 27.580 | 22084 | 6049.601 | 1.22% |
| 2025-07-23 | 27.270 | 27.190 | -0.340 | -1.24% | 26.970 | 27.460 | 32977 | 8949.206 | 1.83% |
| 2025-07-22 | 27.840 | 27.530 | -0.220 | -0.79% | 27.400 | 27.870 | 28926 | 7971.554 | 1.60% |
| 2025-07-21 | 27.660 | 27.750 | 0.000 | 0.00% | 27.500 | 27.830 | 26543 | 7345.787 | 1.47% |
| 2025-07-18 | 28.280 | 27.750 | -0.330 | -1.18% | 27.720 | 28.300 | 23833 | 6638.726 | 1.32% |
| 2025-07-17 | 27.930 | 28.080 | 0.110 | 0.39% | 27.800 | 28.240 | 22224 | 6233.316 | 1.23% |
| 2025-07-16 | 27.900 | 27.970 | 0.040 | 0.14% | 27.820 | 28.080 | 18302 | 5116.882 | 1.01% |
| 2025-07-15 | 28.200 | 27.930 | -0.170 | -0.60% | 27.650 | 28.390 | 26695 | 7466.011 | 1.48% |
| 2025-07-14 | 28.190 | 28.100 | -0.050 | -0.18% | 27.920 | 28.220 | 18385 | 5162.517 | 1.02% |
| 2025-07-11 | 28.030 | 28.150 | 0.120 | 0.43% | 27.800 | 28.320 | 29938 | 8396.258 | 1.66% |
| 2025-07-10 | 28.130 | 28.030 | -0.090 | -0.32% | 27.880 | 28.290 | 23354 | 6561.231 | 1.29% |
| 2025-07-09 | 28.790 | 28.120 | -0.380 | -1.33% | 27.900 | 28.840 | 37289 | 10561.997 | 2.06% |
| 2025-07-08 | 27.660 | 28.500 | 1.060 | 3.86% | 27.350 | 28.500 | 42036 | 11832.803 | 2.33% |
| 2025-07-07 | 27.750 | 27.440 | -0.470 | -1.68% | 27.300 | 27.980 | 31015 | 8534.853 | 1.72% |
| 2025-07-04 | 28.470 | 27.910 | -0.720 | -2.51% | 27.860 | 28.550 | 35815 | 10087.223 | 1.98% |
| 2025-07-03 | 28.400 | 28.630 | 0.240 | 0.85% | 28.400 | 29.280 | 37155 | 10705.980 | 2.06% |
| 2025-07-02 | 28.860 | 28.390 | -0.580 | -2.00% | 28.080 | 28.940 | 36668 | 10404.911 | 2.03% |
| 2025-07-01 | 29.940 | 28.970 | -0.850 | -2.85% | 28.690 | 29.940 | 53773 | 15666.250 | 2.98% |
| 2025-06-30 | 29.790 | 29.820 | 0.120 | 0.40% | 29.440 | 30.140 | 69399 | 20645.895 | 3.84% |
| 2025-06-27 | 29.130 | 29.700 | 0.740 | 2.56% | 28.700 | 29.970 | 80557 | 23727.561 | 4.46% |
| 2025-06-26 | 29.160 | 28.960 | -0.360 | -1.23% | 28.780 | 30.160 | 79082 | 23281.199 | 4.38% |
| 2025-06-25 | 28.360 | 29.320 | 1.020 | 3.60% | 28.060 | 29.320 | 73453 | 21121.143 | 4.07% |
| 2025-06-24 | 27.480 | 28.300 | 0.700 | 2.54% | 27.480 | 28.350 | 41361 | 11611.140 | 2.29% |
| 2025-06-23 | 27.000 | 27.600 | 0.590 | 2.18% | 26.790 | 27.670 | 31460 | 8575.197 | 1.74% |
| 2025-06-20 | 27.770 | 27.010 | -0.680 | -2.46% | 27.010 | 27.970 | 29469 | 8067.451 | 1.63% |
| 2025-06-19 | 28.860 | 27.690 | -1.180 | -4.09% | 27.510 | 29.060 | 51688 | 14514.544 | 2.86% |
| 2025-06-18 | 29.140 | 28.870 | -0.420 | -1.43% | 28.110 | 29.290 | 49320 | 14128.560 | 2.73% |
| 2025-06-17 | 29.140 | 29.290 | 0.450 | 1.56% | 28.820 | 29.490 | 50628 | 14751.328 | 2.80% |
| 2025-06-16 | 28.680 | 28.840 | 0.150 | 0.52% | 28.170 | 29.300 | 40233 | 11570.731 | 2.23% |
| 2025-06-13 | 28.730 | 28.690 | -0.750 | -2.55% | 28.450 | 29.380 | 71075 | 20502.340 | 3.94% |
| 2025-06-12 | 28.510 | 29.440 | 1.290 | 4.58% | 28.510 | 29.990 | 96883 | 28539.076 | 5.37% |
| 2025-06-11 | 28.100 | 28.150 | 0.050 | 0.18% | 27.800 | 28.490 | 29897 | 8429.690 | 1.66% |
富士达(835640)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。
