| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 44.61 | 44.71 | 0.06 | 0.13% | 43.88 | 45.36 | 37442 | 16695.73 | 0.73% | 0.00 |
| 2025-03-28 | 45.00 | 44.65 | -0.02 | -0.04% | 44.49 | 45.60 | 30549 | 13727.60 | 0.59% | 0.00 |
| 2025-03-27 | 45.36 | 44.67 | -0.63 | -1.39% | 44.50 | 46.00 | 44886 | 20243.15 | 0.87% | 0.00 |
| 2025-03-26 | 45.24 | 45.30 | 0.00 | 0.00% | 44.77 | 46.28 | 60758 | 27569.17 | 1.18% | 0.00 |
| 2025-03-25 | 43.40 | 45.30 | 1.82 | 4.19% | 43.00 | 46.10 | 113415 | 51523.20 | 2.21% | 0.00 |
| 2025-03-24 | 43.87 | 43.48 | -0.54 | -1.23% | 42.74 | 44.96 | 89524 | 38969.33 | 1.74% | 0.00 |
| 2025-03-21 | 45.51 | 44.02 | -1.53 | -3.36% | 43.65 | 46.70 | 74841 | 33322.98 | 1.46% | 0.00 |
| 2025-03-20 | 44.62 | 45.55 | 1.09 | 2.45% | 44.00 | 46.55 | 91448 | 41740.59 | 1.78% | 0.00 |
| 2025-03-19 | 44.45 | 44.46 | 0.05 | 0.11% | 44.30 | 45.60 | 73870 | 33145.01 | 1.44% | 0.00 |
| 2025-03-18 | 44.91 | 44.41 | -0.53 | -1.18% | 44.26 | 45.87 | 91336 | 41035.79 | 1.78% | 0.00 |
| 2025-03-17 | 46.64 | 44.94 | -1.48 | -3.19% | 44.60 | 46.64 | 128024 | 57948.91 | 2.49% | 0.00 |
| 2025-03-14 | 47.40 | 46.42 | -0.46 | -0.98% | 45.50 | 47.42 | 88745 | 40992.62 | 1.73% | 0.00 |
| 2025-03-13 | 46.96 | 46.88 | 0.15 | 0.32% | 45.90 | 47.80 | 82419 | 38423.98 | 1.61% | 0.00 |
| 2025-03-12 | 48.00 | 46.73 | -0.77 | -1.62% | 46.50 | 50.05 | 137754 | 66720.34 | 2.68% | 0.00 |
| 2025-03-11 | 46.07 | 47.50 | 0.95 | 2.04% | 45.63 | 48.39 | 121878 | 57466.71 | 2.37% | 0.00 |
| 2025-03-10 | 45.44 | 46.55 | 1.49 | 3.31% | 45.44 | 48.50 | 140640 | 65489.70 | 2.74% | 0.00 |
| 2025-03-07 | 45.00 | 45.06 | -0.12 | -0.27% | 44.05 | 47.77 | 154203 | 70712.94 | 3.00% | 0.00 |
| 2025-03-06 | 44.16 | 45.18 | 1.00 | 2.26% | 43.89 | 45.50 | 98142 | 43975.93 | 1.91% | 0.00 |
| 2025-03-05 | 43.71 | 44.18 | 0.38 | 0.87% | 43.30 | 45.49 | 95136 | 42318.08 | 1.85% | 0.00 |
| 2025-03-04 | 41.56 | 43.80 | 2.14 | 5.14% | 41.19 | 44.59 | 144072 | 62918.91 | 2.81% | 0.00 |
| 2025-03-03 | 40.92 | 41.66 | 0.89 | 2.18% | 40.92 | 42.56 | 84827 | 35563.94 | 1.65% | 0.00 |
| 2025-02-28 | 42.44 | 40.77 | -1.99 | -4.65% | 40.54 | 43.07 | 69638 | 28899.01 | 1.36% | 0.00 |
| 2025-02-27 | 42.92 | 42.76 | -0.32 | -0.74% | 42.00 | 43.20 | 80768 | 34332.27 | 1.57% | 0.00 |
| 2025-02-26 | 41.31 | 43.08 | 1.77 | 4.28% | 41.31 | 43.95 | 126928 | 54482.82 | 2.47% | 0.00 |
| 2025-02-25 | 41.64 | 41.31 | -0.59 | -1.41% | 40.80 | 42.36 | 94073 | 38902.64 | 1.83% | 0.00 |
| 2025-02-24 | 40.85 | 41.90 | 1.02 | 2.50% | 40.10 | 42.30 | 120390 | 50070.17 | 2.34% | 0.00 |
| 2025-02-21 | 40.70 | 40.88 | 0.08 | 0.20% | 40.00 | 41.08 | 88940 | 36215.32 | 1.73% | 1.00 |
| 2025-02-20 | 38.00 | 40.80 | 2.94 | 7.77% | 38.00 | 41.13 | 220155 | 88537.26 | 4.29% | 0.00 |
| 2025-02-19 | 35.14 | 37.86 | 2.70 | 7.68% | 35.09 | 38.13 | 193815 | 71507.91 | 3.77% | 0.00 |
| 2025-02-18 | 35.62 | 35.16 | -0.58 | -1.62% | 34.97 | 36.06 | 64094 | 22765.20 | 1.25% | 0.00 |
| 2025-02-17 | 35.45 | 35.74 | 0.27 | 0.76% | 35.18 | 36.42 | 91746 | 32810.77 | 1.79% | 0.00 |
| 2025-02-14 | 35.75 | 35.47 | -0.29 | -0.81% | 35.24 | 36.15 | 84784 | 30082.55 | 1.65% | 0.00 |
| 2025-02-13 | 36.33 | 35.76 | -0.56 | -1.54% | 35.72 | 37.02 | 104402 | 37814.41 | 2.03% | 5.00 |
| 2025-02-12 | 36.50 | 36.32 | -0.45 | -1.22% | 35.89 | 36.78 | 107598 | 38950.09 | 2.10% | 0.00 |
| 2025-02-11 | 38.13 | 36.77 | -1.51 | -3.94% | 36.65 | 38.13 | 105624 | 39101.19 | 2.06% | 23.00 |
| 2025-02-10 | 37.20 | 38.28 | 1.15 | 3.10% | 36.63 | 38.47 | 118705 | 44761.46 | 2.31% | 0.00 |
| 2025-02-07 | 37.67 | 37.13 | -0.62 | -1.64% | 36.76 | 38.38 | 112549 | 42049.69 | 2.19% | 0.00 |
| 2025-02-06 | 36.37 | 37.75 | 1.22 | 3.34% | 36.01 | 39.19 | 92533 | 34992.49 | 1.80% | 0.00 |
| 2025-02-05 | 37.84 | 36.53 | -0.97 | -2.59% | 36.31 | 37.93 | 58448 | 21552.41 | 1.14% | 0.00 |
| 2025-01-27 | 38.24 | 37.50 | -0.62 | -1.63% | 37.36 | 38.39 | 31414 | 11882.25 | 0.61% | 0.00 |
| 2025-01-24 | 38.00 | 38.12 | 0.04 | 0.11% | 37.57 | 38.94 | 59904 | 22885.07 | 1.17% | 0.00 |
| 2025-01-23 | 39.08 | 38.08 | -0.77 | -1.98% | 38.02 | 39.60 | 73496 | 28497.30 | 1.43% | 0.00 |
| 2025-01-22 | 38.87 | 38.85 | -0.42 | -1.07% | 38.36 | 39.34 | 47656 | 18483.24 | 0.93% | 0.00 |
| 2025-01-21 | 40.47 | 39.27 | -0.88 | -2.19% | 38.50 | 40.47 | 59620 | 23392.97 | 1.16% | 0.00 |
| 2025-01-20 | 40.57 | 40.15 | -0.43 | -1.06% | 39.80 | 40.99 | 50375 | 20293.80 | 0.98% | 0.00 |
| 2025-01-17 | 38.81 | 40.58 | 1.54 | 3.94% | 38.80 | 41.26 | 88011 | 35571.72 | 1.71% | 0.00 |
| 2025-01-16 | 39.11 | 39.04 | 0.02 | 0.05% | 38.70 | 39.68 | 50968 | 19933.93 | 0.99% | 0.00 |
| 2025-01-15 | 40.00 | 39.02 | -0.94 | -2.35% | 38.84 | 40.11 | 52553 | 20672.88 | 1.02% | 0.00 |
| 2025-01-14 | 38.60 | 39.96 | 1.36 | 3.52% | 38.21 | 40.68 | 79437 | 31614.55 | 1.55% | 0.00 |
| 2025-01-13 | 38.01 | 38.60 | 0.30 | 0.78% | 37.83 | 39.66 | 56218 | 21740.48 | 1.09% | 0.00 |
| 2025-01-10 | 39.25 | 38.30 | -1.00 | -2.54% | 38.22 | 40.89 | 92728 | 36599.92 | 1.81% | 0.00 |
| 2025-01-09 | 37.29 | 39.30 | 1.96 | 5.25% | 36.76 | 39.86 | 108508 | 42006.66 | 2.11% | 0.00 |
| 2025-01-08 | 37.02 | 37.34 | 0.14 | 0.38% | 36.00 | 37.79 | 62255 | 23035.01 | 1.21% | 0.00 |
| 2025-01-07 | 35.75 | 37.20 | 1.43 | 4.00% | 35.51 | 37.40 | 82564 | 30334.83 | 1.61% | 0.00 |
| 2025-01-06 | 36.09 | 35.77 | -0.34 | -0.94% | 34.97 | 36.65 | 72162 | 25817.24 | 1.41% | 0.00 |
| 2025-01-03 | 36.33 | 36.11 | -0.07 | -0.19% | 35.95 | 37.60 | 77321 | 28370.83 | 1.51% | 0.00 |
| 2025-01-02 | 37.45 | 36.18 | -1.43 | -3.80% | 35.85 | 37.91 | 73153 | 26933.09 | 1.43% | 0.00 |
| 2024-12-31 | 39.11 | 37.61 | -1.41 | -3.61% | 36.90 | 39.11 | 115007 | 43322.36 | 2.25% | 0.00 |
| 2024-12-30 | 39.19 | 39.02 | -0.24 | -0.61% | 38.75 | 39.99 | 71005 | 27923.67 | 1.39% | 0.00 |
| 2024-12-27 | 39.79 | 39.26 | 0.06 | 0.15% | 38.85 | 40.00 | 79014 | 31210.87 | 1.55% | 0.00 |
| 2024-12-26 | 38.60 | 39.20 | 0.83 | 2.16% | 38.58 | 40.20 | 76310 | 30129.50 | 1.49% | 0.00 |
| 2024-12-25 | 38.67 | 38.37 | -0.36 | -0.93% | 37.45 | 38.67 | 89440 | 34036.10 | 1.75% | 0.00 |
| 2024-12-24 | 39.11 | 38.73 | -0.45 | -1.15% | 37.91 | 39.57 | 95695 | 36865.23 | 1.87% | 0.00 |
| 2024-12-23 | 41.97 | 39.18 | -2.90 | -6.89% | 39.03 | 42.08 | 130030 | 52104.74 | 2.54% | 0.00 |
| 2024-12-20 | 42.66 | 42.08 | -0.84 | -1.96% | 41.70 | 43.47 | 84384 | 35688.14 | 1.65% | 0.00 |
| 2024-12-19 | 42.47 | 42.92 | -0.20 | -0.46% | 41.65 | 43.00 | 60815 | 25817.37 | 1.19% | 0.00 |
| 2024-12-18 | 41.92 | 43.12 | 1.06 | 2.52% | 41.26 | 43.48 | 104919 | 44785.77 | 2.05% | 0.00 |
| 2024-12-17 | 41.40 | 42.06 | 0.56 | 1.35% | 40.70 | 42.48 | 72264 | 30203.77 | 1.41% | 0.00 |
| 2024-12-16 | 41.57 | 41.50 | -0.36 | -0.86% | 40.41 | 42.18 | 66728 | 27516.68 | 1.30% | 0.00 |
| 2024-12-13 | 41.84 | 41.86 | -0.21 | -0.50% | 40.58 | 42.09 | 95586 | 39547.54 | 1.87% | 0.00 |
| 2024-12-12 | 41.69 | 42.07 | 2.35 | 5.92% | 41.20 | 42.96 | 158707 | 66880.10 | 3.10% | 0.00 |
| 2024-12-11 | 40.06 | 39.72 | -0.39 | -0.97% | 39.48 | 40.52 | 68418 | 27221.35 | 1.34% | 0.00 |
| 2024-12-10 | 41.37 | 40.11 | 0.33 | 0.83% | 39.87 | 41.40 | 90777 | 36716.89 | 1.78% | 0.00 |
| 2024-12-09 | 41.79 | 39.78 | -2.04 | -4.88% | 39.60 | 42.00 | 117392 | 47392.63 | 2.30% | 0.00 |
| 2024-12-06 | 41.75 | 41.82 | 0.08 | 0.19% | 41.14 | 42.67 | 64694 | 27127.90 | 1.27% | 0.00 |
| 2024-12-05 | 40.55 | 41.74 | 0.88 | 2.15% | 40.47 | 42.55 | 72421 | 30054.26 | 1.42% | 0.00 |
| 2024-12-04 | 42.08 | 40.86 | -0.93 | -2.23% | 40.44 | 42.12 | 56963 | 23355.44 | 1.11% | 2.00 |
| 2024-12-03 | 41.60 | 41.79 | 0.24 | 0.58% | 41.45 | 42.66 | 71694 | 30166.65 | 1.40% | 0.00 |
| 2024-12-02 | 42.01 | 41.55 | -0.53 | -1.26% | 41.40 | 42.76 | 86877 | 36500.96 | 1.70% | 0.00 |
| 2024-11-29 | 41.40 | 42.08 | -0.02 | -0.05% | 41.36 | 43.11 | 100087 | 42315.31 | 1.96% | 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。
