| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 79.66 | 81.54 | 3.24 | 4.14% | 75.50 | 82.50 | 436618 | 346666.09 | 8.51% | 25.00 |
| 2025-10-23 | 79.00 | 78.30 | -2.61 | -3.23% | 75.85 | 81.20 | 322794 | 250476.14 | 6.29% | 0.00 |
| 2025-10-22 | 81.32 | 80.91 | 0.41 | 0.51% | 80.00 | 84.58 | 432837 | 356232.69 | 8.44% | 0.00 |
| 2025-10-21 | 72.00 | 80.50 | 9.99 | 14.17% | 72.00 | 81.42 | 426530 | 329734.25 | 8.31% | 1.00 |
| 2025-10-20 | 70.09 | 70.51 | 1.36 | 1.97% | 69.81 | 72.20 | 137007 | 97238.44 | 2.67% | 0.00 |
| 2025-10-17 | 71.46 | 69.15 | -2.31 | -3.23% | 68.79 | 71.67 | 114845 | 80369.95 | 2.24% | 3.00 |
| 2025-10-16 | 69.90 | 71.46 | 1.16 | 1.65% | 69.37 | 72.87 | 144762 | 103253.95 | 2.82% | 1.00 |
| 2025-10-15 | 68.68 | 70.30 | 1.72 | 2.51% | 68.00 | 70.77 | 145904 | 101648.68 | 2.84% | 1.00 |
| 2025-10-14 | 72.94 | 68.58 | -2.86 | -4.00% | 68.35 | 73.93 | 206140 | 145882.30 | 4.02% | 0.00 |
| 2025-10-13 | 70.02 | 71.44 | -2.25 | -3.05% | 70.00 | 73.11 | 192869 | 137954.80 | 3.76% | 1.00 |
| 2025-10-10 | 77.41 | 73.69 | -3.75 | -4.84% | 73.33 | 77.41 | 202946 | 152193.05 | 3.96% | 0.00 |
| 2025-10-09 | 75.73 | 77.44 | 1.74 | 2.30% | 75.73 | 81.20 | 246911 | 194364.73 | 4.81% | 0.00 |
| 2025-09-30 | 78.00 | 75.70 | -0.01 | -0.01% | 75.30 | 78.69 | 175745 | 134559.25 | 3.43% | 0.00 |
| 2025-09-29 | 72.10 | 75.71 | 3.77 | 5.24% | 72.10 | 76.49 | 247428 | 184771.48 | 4.82% | 5.00 |
| 2025-09-26 | 76.18 | 71.94 | -4.84 | -6.30% | 71.66 | 76.87 | 403864 | 298386.62 | 7.87% | 7.00 |
| 2025-09-25 | 79.27 | 76.78 | -3.66 | -4.55% | 75.08 | 80.44 | 382633 | 294461.19 | 7.46% | 6.00 |
| 2025-09-24 | 81.00 | 80.44 | -1.47 | -1.79% | 79.20 | 82.48 | 152806 | 122811.88 | 2.98% | 5.00 |
| 2025-09-23 | 86.35 | 81.91 | -1.55 | -1.86% | 79.50 | 89.28 | 299243 | 252180.36 | 5.83% | 0.00 |
| 2025-09-22 | 83.40 | 83.46 | 0.06 | 0.07% | 81.13 | 86.05 | 169839 | 141680.19 | 3.31% | 0.00 |
| 2025-09-19 | 87.11 | 83.40 | -3.89 | -4.46% | 82.62 | 89.00 | 202055 | 170894.28 | 3.94% | 0.00 |
| 2025-09-18 | 85.27 | 87.29 | 2.02 | 2.37% | 83.27 | 91.38 | 260087 | 227065.83 | 5.07% | 0.00 |
| 2025-09-17 | 84.00 | 85.27 | 2.15 | 2.59% | 83.18 | 86.91 | 184981 | 157609.22 | 3.61% | 0.00 |
| 2025-09-16 | 85.22 | 83.12 | -1.93 | -2.27% | 82.69 | 86.88 | 157471 | 132350.95 | 3.07% | 0.00 |
| 2025-09-15 | 86.75 | 85.05 | -0.15 | -0.18% | 83.86 | 87.24 | 177548 | 151679.42 | 3.46% | 0.00 |
| 2025-09-12 | 88.00 | 85.20 | -5.39 | -5.95% | 83.91 | 88.51 | 321825 | 276953.88 | 6.27% | 1.00 |
| 2025-09-11 | 89.77 | 90.59 | 7.37 | 8.86% | 88.00 | 93.99 | 414961 | 379016.62 | 8.09% | 1.00 |
| 2025-09-10 | 78.35 | 83.22 | 6.06 | 7.85% | 78.35 | 85.00 | 284643 | 232788.77 | 5.55% | 0.00 |
| 2025-09-09 | 79.65 | 77.16 | -2.32 | -2.92% | 76.77 | 80.15 | 183135 | 143155.39 | 3.57% | 0.00 |
| 2025-09-08 | 85.80 | 79.48 | -5.80 | -6.80% | 79.00 | 86.00 | 273854 | 220749.83 | 5.34% | 0.00 |
| 2025-09-05 | 80.10 | 85.28 | 5.05 | 6.29% | 80.10 | 86.20 | 265925 | 221949.23 | 5.18% | 3.00 |
| 2025-09-04 | 83.93 | 80.23 | -2.52 | -3.05% | 79.10 | 87.00 | 272011 | 223530.52 | 5.30% | 0.00 |
| 2025-09-03 | 84.18 | 82.75 | -1.42 | -1.69% | 82.40 | 85.59 | 227278 | 190457.84 | 4.43% | 0.00 |
| 2025-09-02 | 91.50 | 84.17 | -8.38 | -9.05% | 83.33 | 92.55 | 417610 | 362337.28 | 8.14% | 0.00 |
| 2025-09-01 | 91.00 | 92.55 | -2.86 | -3.00% | 88.77 | 93.44 | 403881 | 370537.47 | 7.87% | 12.00 |
| 2025-08-29 | 107.42 | 95.41 | -9.79 | -9.31% | 91.70 | 108.59 | 523926 | 505488.59 | 10.21% | 1.00 |
| 2025-08-28 | 92.90 | 105.20 | 12.88 | 13.95% | 92.32 | 107.00 | 362999 | 358650.94 | 7.08% | 3.00 |
| 2025-08-27 | 92.80 | 92.32 | -1.28 | -1.37% | 90.05 | 98.35 | 270725 | 257315.33 | 5.28% | 1.00 |
| 2025-08-26 | 97.97 | 93.60 | -5.93 | -5.96% | 92.35 | 98.50 | 299319 | 282136.28 | 5.83% | 0.00 |
| 2025-08-25 | 102.02 | 99.53 | -1.25 | -1.24% | 97.97 | 104.00 | 256172 | 255776.41 | 4.99% | 1.00 |
| 2025-08-22 | 92.51 | 100.78 | 7.37 | 7.89% | 92.30 | 105.88 | 328486 | 327074.91 | 6.40% | 2.00 |
| 2025-08-21 | 93.70 | 93.41 | 0.11 | 0.12% | 90.80 | 97.50 | 192207 | 180537.47 | 3.75% | 6.00 |
| 2025-08-20 | 93.84 | 93.30 | -1.80 | -1.89% | 89.58 | 95.50 | 289907 | 266564.78 | 5.65% | 0.00 |
| 2025-08-19 | 99.00 | 95.10 | -7.41 | -7.23% | 93.97 | 100.01 | 288291 | 277392.44 | 5.62% | 10.00 |
| 2025-08-18 | 99.01 | 102.51 | 3.21 | 3.23% | 95.89 | 104.07 | 275212 | 275366.19 | 5.36% | 15.00 |
| 2025-08-15 | 89.47 | 99.30 | 11.19 | 12.70% | 89.46 | 100.88 | 309141 | 298440.75 | 6.03% | 0.00 |
| 2025-08-14 | 88.00 | 88.11 | -3.05 | -3.35% | 87.01 | 91.17 | 300962 | 266662.19 | 5.87% | 0.00 |
| 2025-08-13 | 77.50 | 91.16 | 15.19 | 19.99% | 77.50 | 91.16 | 485031 | 404168.00 | 9.45% | 0.00 |
| 2025-08-12 | 75.91 | 75.97 | 0.39 | 0.52% | 74.25 | 76.93 | 175855 | 133037.59 | 3.43% | 0.00 |
| 2025-08-11 | 77.54 | 75.58 | -0.33 | -0.43% | 74.75 | 78.32 | 205572 | 156844.16 | 4.01% | 5.00 |
| 2025-08-08 | 75.23 | 75.91 | -0.01 | -0.01% | 75.01 | 78.91 | 167801 | 128996.80 | 3.27% | 0.00 |
| 2025-08-07 | 76.48 | 75.92 | -0.58 | -0.76% | 75.08 | 78.50 | 182656 | 139211.22 | 3.56% | 0.00 |
| 2025-08-06 | 77.52 | 76.50 | -1.45 | -1.86% | 75.65 | 79.58 | 173930 | 133844.73 | 3.39% | 0.00 |
| 2025-08-05 | 78.03 | 77.95 | 0.56 | 0.72% | 76.92 | 80.26 | 198953 | 155888.67 | 3.88% | 2.00 |
| 2025-08-04 | 80.53 | 77.39 | -4.29 | -5.25% | 75.70 | 81.50 | 367889 | 286614.88 | 7.17% | 4.00 |
| 2025-08-01 | 83.63 | 81.68 | -2.72 | -3.22% | 80.88 | 84.20 | 196958 | 161342.86 | 3.84% | 0.00 |
| 2025-07-31 | 81.62 | 84.40 | 4.38 | 5.47% | 81.62 | 86.88 | 276173 | 234838.30 | 5.38% | 0.00 |
| 2025-07-30 | 81.38 | 80.02 | -3.02 | -3.64% | 78.51 | 83.83 | 245036 | 196608.06 | 4.78% | 1.00 |
| 2025-07-29 | 80.74 | 83.04 | 2.31 | 2.86% | 78.00 | 83.10 | 240198 | 192969.33 | 4.68% | 10.00 |
| 2025-07-28 | 76.76 | 80.73 | 4.63 | 6.08% | 76.00 | 82.55 | 292332 | 232335.72 | 5.70% | 0.00 |
| 2025-07-25 | 77.71 | 76.10 | -1.67 | -2.15% | 74.10 | 77.99 | 191754 | 145744.84 | 3.74% | 30.00 |
| 2025-07-24 | 74.10 | 77.77 | 5.75 | 7.98% | 73.19 | 81.52 | 338269 | 263160.62 | 6.59% | 0.00 |
| 2025-07-23 | 71.43 | 72.02 | -0.73 | -1.00% | 68.98 | 72.78 | 296743 | 210027.22 | 5.78% | 0.00 |
| 2025-07-22 | 72.01 | 72.75 | 2.95 | 4.23% | 70.81 | 74.20 | 293539 | 212985.17 | 5.72% | 0.00 |
| 2025-07-21 | 65.61 | 69.80 | 6.80 | 10.79% | 65.00 | 73.03 | 408947 | 279286.88 | 7.97% | 0.00 |
| 2025-07-18 | 63.00 | 63.00 | -0.40 | -0.63% | 62.00 | 66.60 | 236528 | 151303.78 | 4.61% | 0.00 |
| 2025-07-17 | 60.77 | 63.40 | 2.69 | 4.43% | 59.50 | 67.30 | 295266 | 186315.61 | 5.76% | 4.00 |
| 2025-07-16 | 59.58 | 60.71 | 1.70 | 2.88% | 58.30 | 63.08 | 226395 | 139138.16 | 4.41% | 2.00 |
| 2025-07-15 | 57.16 | 59.01 | 3.86 | 7.00% | 56.01 | 59.99 | 253433 | 147436.33 | 4.94% | 0.00 |
| 2025-07-14 | 56.78 | 55.15 | 0.83 | 1.53% | 55.00 | 62.88 | 315543 | 180289.45 | 6.15% | 0.00 |
| 2025-07-11 | 52.35 | 54.32 | 1.97 | 3.76% | 52.35 | 55.35 | 192855 | 104256.05 | 3.76% | 0.00 |
| 2025-07-10 | 50.96 | 52.35 | 1.05 | 2.05% | 50.96 | 53.85 | 174899 | 91855.26 | 3.41% | 10.00 |
| 2025-07-09 | 52.30 | 51.30 | -1.02 | -1.95% | 51.02 | 53.43 | 117034 | 60771.90 | 2.28% | 0.00 |
| 2025-07-08 | 49.96 | 52.32 | 2.59 | 5.21% | 49.96 | 53.30 | 169149 | 87941.95 | 3.30% | 2.00 |
| 2025-07-07 | 49.90 | 49.73 | -0.77 | -1.52% | 49.06 | 50.90 | 97487 | 48791.10 | 1.90% | 0.00 |
| 2025-07-04 | 48.03 | 50.50 | 2.60 | 5.43% | 47.80 | 51.50 | 135679 | 67615.50 | 2.64% | 0.00 |
| 2025-07-03 | 48.81 | 47.90 | -1.02 | -2.09% | 47.86 | 49.43 | 81197 | 39258.00 | 1.58% | 0.00 |
| 2025-07-02 | 51.15 | 48.92 | -2.48 | -4.82% | 48.48 | 51.35 | 96846 | 47824.54 | 1.89% | 0.00 |
| 2025-07-01 | 50.84 | 51.40 | 0.30 | 0.59% | 50.05 | 52.16 | 105250 | 53591.44 | 2.05% | 0.00 |
| 2025-06-30 | 48.40 | 51.10 | 2.90 | 6.02% | 48.20 | 51.47 | 150126 | 75931.65 | 2.93% | 1.00 |
| 2025-06-27 | 48.46 | 48.20 | -0.27 | -0.56% | 48.14 | 49.70 | 89816 | 43905.56 | 1.75% | 0.00 |
菲利华(300395)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。
