| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 44.29 | 44.44 | -0.05 | -0.11% | 44.12 | 45.27 | 49615 | 22190.62 | 0.97% | 0.00 |
| 2025-05-15 | 46.05 | 44.49 | -1.69 | -3.66% | 44.06 | 46.16 | 92649 | 41447.42 | 1.81% | 0.00 |
| 2025-05-14 | 45.68 | 46.18 | 0.49 | 1.07% | 45.40 | 47.00 | 82836 | 38433.90 | 1.61% | 3.00 |
| 2025-05-13 | 48.05 | 45.69 | -2.33 | -4.85% | 45.12 | 48.26 | 116018 | 53595.36 | 2.26% | 0.00 |
| 2025-05-12 | 47.73 | 48.02 | 0.23 | 0.48% | 46.91 | 49.79 | 114741 | 55519.26 | 2.24% | 0.00 |
| 2025-05-09 | 49.59 | 47.79 | -1.84 | -3.71% | 46.80 | 49.90 | 86624 | 41462.86 | 1.69% | 0.00 |
| 2025-05-08 | 49.69 | 49.63 | -0.36 | -0.72% | 48.23 | 50.41 | 80577 | 39794.76 | 1.57% | 0.00 |
| 2025-05-07 | 49.15 | 49.99 | 1.22 | 2.50% | 49.15 | 52.00 | 97946 | 49233.19 | 1.91% | 0.00 |
| 2025-05-06 | 48.15 | 48.77 | 0.52 | 1.08% | 47.64 | 49.26 | 63715 | 30803.66 | 1.24% | 0.00 |
| 2025-04-30 | 49.10 | 48.25 | -0.85 | -1.73% | 47.82 | 49.28 | 45824 | 22240.01 | 0.89% | 0.00 |
| 2025-04-29 | 47.98 | 49.10 | 1.09 | 2.27% | 47.68 | 49.50 | 45721 | 22293.55 | 0.89% | 0.00 |
| 2025-04-28 | 47.25 | 48.01 | 0.89 | 1.89% | 47.12 | 49.26 | 68257 | 33068.27 | 1.33% | 0.00 |
| 2025-04-25 | 47.88 | 47.12 | -0.85 | -1.77% | 46.42 | 48.28 | 60459 | 28580.02 | 1.18% | 0.00 |
| 2025-04-24 | 47.95 | 47.97 | 0.02 | 0.04% | 47.19 | 48.44 | 34131 | 16297.65 | 0.67% | 0.00 |
| 2025-04-23 | 48.81 | 47.95 | -0.65 | -1.34% | 47.00 | 48.90 | 52660 | 25198.42 | 1.03% | 0.00 |
| 2025-04-22 | 48.40 | 48.60 | -0.07 | -0.14% | 47.82 | 49.66 | 52988 | 25943.53 | 1.03% | 0.00 |
| 2025-04-21 | 47.31 | 48.67 | 1.00 | 2.10% | 46.80 | 49.48 | 62544 | 30415.54 | 1.22% | 0.00 |
| 2025-04-18 | 46.81 | 47.67 | 0.29 | 0.61% | 46.80 | 48.88 | 58054 | 27796.73 | 1.13% | 0.00 |
| 2025-04-17 | 46.41 | 47.38 | 0.48 | 1.02% | 46.30 | 49.50 | 81049 | 39081.89 | 1.58% | 0.00 |
| 2025-04-16 | 45.91 | 46.90 | 0.99 | 2.16% | 45.15 | 47.18 | 93441 | 43258.56 | 1.82% | 0.00 |
| 2025-04-15 | 47.45 | 45.91 | -2.09 | -4.35% | 44.91 | 47.89 | 136819 | 62696.67 | 2.66% | 0.00 |
| 2025-04-14 | 48.80 | 48.00 | -0.49 | -1.01% | 46.80 | 50.65 | 180922 | 87452.86 | 3.52% | 0.00 |
| 2025-04-11 | 51.15 | 48.49 | -2.77 | -5.40% | 47.58 | 55.36 | 214362 | 109218.91 | 4.17% | 0.00 |
| 2025-04-10 | 48.40 | 51.26 | 2.65 | 5.45% | 47.00 | 51.50 | 137654 | 68107.34 | 2.68% | 0.00 |
| 2025-04-09 | 44.88 | 48.61 | 3.35 | 7.40% | 43.88 | 49.60 | 100766 | 48100.63 | 1.96% | 0.00 |
| 2025-04-08 | 46.01 | 45.26 | -0.74 | -1.61% | 44.04 | 46.59 | 83192 | 37399.21 | 1.62% | 0.00 |
| 2025-04-07 | 45.77 | 46.00 | -0.92 | -1.96% | 42.22 | 47.39 | 125986 | 57150.73 | 2.45% | 0.00 |
| 2025-04-03 | 46.11 | 46.92 | 0.81 | 1.76% | 45.64 | 47.47 | 67050 | 31356.96 | 1.31% | 0.00 |
| 2025-04-02 | 46.70 | 46.11 | -0.54 | -1.16% | 45.60 | 46.92 | 40148 | 18546.13 | 0.78% | 0.00 |
| 2025-04-01 | 44.81 | 46.65 | 1.94 | 4.34% | 44.64 | 47.60 | 97294 | 45370.21 | 1.89% | 0.00 |
| 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 |
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。
