| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 93.00 | 94.91 | 2.91 | 3.16% | 89.68 | 95.31 | 256884 | 238623.23 | 5.02% | 16.00 |
| 2026-02-02 | 96.31 | 92.00 | -4.06 | -4.23% | 92.00 | 99.69 | 197709 | 187461.06 | 3.86% | 0.00 |
| 2026-01-30 | 93.13 | 96.06 | 2.18 | 2.32% | 90.96 | 97.52 | 226428 | 214494.36 | 4.43% | 4.00 |
| 2026-01-29 | 96.55 | 93.88 | -4.35 | -4.43% | 93.78 | 98.20 | 235601 | 224800.05 | 4.60% | 10.00 |
| 2026-01-28 | 96.08 | 98.23 | 2.63 | 2.75% | 93.07 | 99.30 | 339110 | 328060.22 | 6.63% | 8.00 |
| 2026-01-27 | 92.25 | 95.60 | 2.75 | 2.96% | 90.58 | 96.48 | 275452 | 259359.83 | 5.38% | 3.00 |
| 2026-01-26 | 92.02 | 92.85 | -0.14 | -0.15% | 92.01 | 95.16 | 191582 | 179394.80 | 3.74% | 11.00 |
| 2026-01-23 | 96.00 | 92.99 | -2.16 | -2.27% | 92.59 | 96.50 | 210815 | 196605.78 | 4.12% | 9.00 |
| 2026-01-22 | 94.55 | 95.15 | 0.60 | 0.63% | 92.93 | 96.91 | 213334 | 201651.81 | 4.17% | 0.00 |
| 2026-01-21 | 90.92 | 94.55 | 3.35 | 3.67% | 90.30 | 95.00 | 212455 | 198135.25 | 4.15% | 6.00 |
| 2026-01-20 | 98.79 | 91.20 | -7.65 | -7.74% | 90.20 | 98.79 | 341422 | 317692.09 | 6.67% | 7.00 |
| 2026-01-19 | 95.98 | 98.85 | 2.45 | 2.54% | 95.27 | 100.67 | 295389 | 291899.84 | 5.77% | 2.00 |
| 2026-01-16 | 94.00 | 96.40 | -1.05 | -1.08% | 93.00 | 97.90 | 372546 | 354889.50 | 7.28% | 4.00 |
| 2026-01-15 | 97.04 | 97.45 | 3.55 | 3.78% | 94.16 | 99.93 | 388268 | 377767.97 | 7.59% | 6.00 |
| 2026-01-14 | 90.85 | 93.90 | 3.06 | 3.37% | 90.85 | 95.15 | 289533 | 270240.56 | 5.66% | 3.00 |
| 2026-01-13 | 93.45 | 90.84 | -3.59 | -3.80% | 90.58 | 96.00 | 291026 | 270026.97 | 5.69% | 4.00 |
| 2026-01-12 | 94.23 | 94.43 | -1.20 | -1.25% | 93.25 | 95.48 | 277818 | 262102.41 | 5.43% | 0.00 |
| 2026-01-09 | 94.62 | 95.63 | 0.98 | 1.04% | 92.90 | 97.30 | 315814 | 300895.31 | 6.17% | 29.00 |
| 2026-01-08 | 96.22 | 94.65 | -3.20 | -3.27% | 93.80 | 97.77 | 367915 | 350366.38 | 7.19% | 2.00 |
| 2026-01-07 | 96.82 | 97.85 | -2.74 | -2.72% | 90.53 | 99.83 | 463015 | 443885.22 | 9.05% | 6.00 |
| 2026-01-06 | 103.62 | 100.59 | -1.99 | -1.94% | 99.00 | 107.00 | 334241 | 342225.56 | 6.53% | 4.00 |
| 2026-01-05 | 102.00 | 102.58 | 2.28 | 2.27% | 98.52 | 103.00 | 297868 | 301532.69 | 5.82% | 8.00 |
| 2025-12-31 | 105.19 | 100.30 | -4.00 | -3.84% | 99.89 | 105.34 | 338407 | 343863.88 | 6.61% | 42.00 |
| 2025-12-30 | 106.28 | 104.30 | -3.32 | -3.08% | 103.78 | 111.50 | 351313 | 373848.44 | 6.87% | 3.00 |
| 2025-12-29 | 106.98 | 107.62 | 3.41 | 3.27% | 103.00 | 109.29 | 347351 | 370099.47 | 6.79% | 0.00 |
| 2025-12-26 | 105.10 | 104.21 | -0.70 | -0.67% | 103.01 | 106.65 | 298011 | 312141.28 | 5.82% | 1.00 |
| 2025-12-25 | 108.03 | 104.91 | -4.04 | -3.71% | 104.18 | 108.95 | 320630 | 339215.84 | 6.27% | 19.00 |
| 2025-12-24 | 104.39 | 108.95 | 5.75 | 5.57% | 102.30 | 113.05 | 464360 | 496674.41 | 9.08% | 29.00 |
| 2025-12-23 | 97.00 | 103.20 | 5.96 | 6.13% | 96.50 | 106.66 | 459604 | 471651.47 | 8.98% | 17.00 |
| 2025-12-22 | 90.78 | 97.24 | 8.06 | 9.04% | 90.08 | 99.90 | 427356 | 406251.03 | 8.35% | 11.00 |
| 2025-12-19 | 93.57 | 89.18 | -3.02 | -3.28% | 89.03 | 93.87 | 283317 | 256155.72 | 5.54% | 10.00 |
| 2025-12-18 | 94.90 | 92.20 | -4.60 | -4.75% | 92.18 | 96.56 | 356613 | 334658.31 | 6.97% | 9.00 |
| 2025-12-17 | 90.86 | 96.80 | 4.30 | 4.65% | 90.86 | 97.49 | 476718 | 450705.66 | 9.32% | 23.00 |
| 2025-12-16 | 92.91 | 92.50 | 0.70 | 0.76% | 88.22 | 93.79 | 477548 | 435058.06 | 9.33% | 5.00 |
| 2025-12-15 | 83.70 | 91.80 | 7.21 | 8.52% | 82.21 | 94.99 | 478818 | 425417.84 | 9.36% | 2.00 |
| 2025-12-12 | 86.14 | 84.59 | -2.37 | -2.73% | 82.66 | 86.66 | 292402 | 246537.73 | 5.72% | 18.00 |
| 2025-12-11 | 91.80 | 86.96 | -3.03 | -3.37% | 86.86 | 92.80 | 338990 | 301379.62 | 6.63% | 4.00 |
| 2025-12-10 | 84.80 | 89.99 | 5.95 | 7.08% | 81.96 | 91.00 | 475034 | 414981.94 | 9.28% | 1.00 |
| 2025-12-09 | 82.01 | 84.04 | 2.45 | 3.00% | 82.01 | 86.49 | 289476 | 243435.91 | 5.66% | 10.00 |
| 2025-12-08 | 80.03 | 81.59 | 1.27 | 1.58% | 79.11 | 84.18 | 278719 | 228228.78 | 5.45% | 10.00 |
| 2025-12-05 | 77.70 | 80.32 | 1.99 | 2.54% | 77.60 | 81.01 | 216118 | 173150.69 | 4.22% | 0.00 |
| 2025-12-04 | 75.03 | 78.33 | 2.75 | 3.64% | 75.02 | 79.47 | 219577 | 171160.06 | 4.29% | 0.00 |
| 2025-12-03 | 74.68 | 75.58 | 0.17 | 0.23% | 74.68 | 77.38 | 135305 | 102822.55 | 2.64% | 12.00 |
| 2025-12-02 | 76.32 | 75.41 | -1.27 | -1.66% | 74.86 | 77.09 | 133015 | 100688.32 | 2.60% | 0.00 |
| 2025-12-01 | 78.90 | 76.68 | -1.65 | -2.11% | 76.32 | 78.90 | 223568 | 172841.34 | 4.37% | 5.00 |
| 2025-11-28 | 78.07 | 78.33 | -0.28 | -0.36% | 77.00 | 80.00 | 178046 | 139334.27 | 3.48% | 1.00 |
| 2025-11-27 | 77.51 | 78.61 | 1.27 | 1.64% | 77.41 | 83.12 | 302109 | 244021.06 | 5.90% | 0.00 |
| 2025-11-26 | 76.06 | 77.34 | 0.20 | 0.26% | 75.50 | 79.50 | 246494 | 190452.00 | 4.82% | 0.00 |
| 2025-11-25 | 76.89 | 77.14 | 4.84 | 6.69% | 75.03 | 79.73 | 324927 | 251935.19 | 6.35% | 0.00 |
| 2025-11-24 | 72.37 | 72.30 | 2.75 | 3.95% | 71.03 | 73.26 | 212603 | 153655.44 | 4.16% | 0.00 |
| 2025-11-21 | 72.67 | 69.55 | -5.95 | -7.88% | 69.01 | 73.58 | 215791 | 152293.61 | 4.22% | 2.00 |
| 2025-11-20 | 76.00 | 75.50 | 2.34 | 3.20% | 74.17 | 77.38 | 195771 | 148502.89 | 3.83% | 2.00 |
| 2025-11-19 | 74.44 | 73.16 | -1.84 | -2.45% | 72.60 | 74.64 | 135545 | 99603.83 | 2.65% | 1.00 |
| 2025-11-18 | 73.72 | 75.00 | 0.44 | 0.59% | 72.58 | 76.97 | 172678 | 129578.32 | 3.38% | 3.00 |
| 2025-11-17 | 75.13 | 74.56 | -0.42 | -0.56% | 74.20 | 77.98 | 202621 | 153882.22 | 3.96% | 4.00 |
| 2025-11-14 | 77.70 | 74.98 | -5.07 | -6.33% | 74.59 | 78.45 | 218343 | 165562.41 | 4.27% | 10.00 |
| 2025-11-13 | 75.50 | 80.05 | 3.59 | 4.70% | 75.49 | 81.58 | 325096 | 260141.06 | 6.35% | 6.00 |
| 2025-11-12 | 75.00 | 76.46 | 0.84 | 1.11% | 73.10 | 76.80 | 203306 | 151602.45 | 3.97% | 2.00 |
| 2025-11-11 | 78.83 | 75.62 | -3.38 | -4.28% | 75.17 | 79.99 | 207350 | 160530.27 | 4.05% | 1.00 |
| 2025-11-10 | 78.04 | 79.00 | 1.01 | 1.30% | 75.86 | 81.00 | 241573 | 189119.86 | 4.72% | 6.00 |
| 2025-11-07 | 77.00 | 77.99 | -1.90 | -2.38% | 75.00 | 80.56 | 274377 | 212415.22 | 5.36% | 1.00 |
| 2025-11-06 | 75.00 | 79.89 | 5.30 | 7.11% | 74.01 | 81.80 | 373902 | 291721.00 | 7.31% | 0.00 |
| 2025-11-05 | 73.50 | 74.59 | -1.77 | -2.32% | 73.00 | 75.50 | 176708 | 131209.66 | 3.45% | 15.00 |
| 2025-11-04 | 77.00 | 76.36 | -1.35 | -1.74% | 75.75 | 78.38 | 154933 | 119013.13 | 3.03% | 3.00 |
| 2025-11-03 | 77.82 | 77.71 | -0.85 | -1.08% | 74.54 | 78.00 | 269504 | 205551.31 | 5.27% | 3.00 |
| 2025-10-31 | 83.44 | 78.56 | -4.74 | -5.69% | 78.38 | 84.44 | 354314 | 285092.78 | 6.91% | 12.00 |
| 2025-10-30 | 91.00 | 83.30 | -6.65 | -7.39% | 83.00 | 91.90 | 453555 | 389722.75 | 8.84% | 4.00 |
| 2025-10-29 | 91.00 | 89.95 | 1.95 | 2.22% | 89.03 | 96.84 | 440457 | 405292.38 | 8.59% | 7.00 |
| 2025-10-28 | 82.12 | 88.00 | 4.56 | 5.47% | 82.10 | 88.88 | 444045 | 383789.47 | 8.66% | 28.00 |
| 2025-10-27 | 85.51 | 83.44 | 1.90 | 2.33% | 82.17 | 87.20 | 441232 | 373770.41 | 8.60% | 8.00 |
| 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 |
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。
