| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-26 | 49.63 | 48.47 | -1.23 | -2.47% | 48.41 | 51.33 | 143810 | 71259.78 | 2.80% | 0.00 |
| 2025-06-25 | 48.00 | 49.70 | 4.23 | 9.30% | 47.50 | 50.66 | 230428 | 113611.59 | 4.49% | 0.00 |
| 2025-06-24 | 44.44 | 45.47 | 0.42 | 0.93% | 43.73 | 45.88 | 76284 | 34545.27 | 1.49% | 0.00 |
| 2025-06-23 | 43.01 | 45.05 | 2.05 | 4.77% | 42.93 | 45.28 | 75935 | 33761.89 | 1.48% | 0.00 |
| 2025-06-20 | 43.49 | 43.00 | -0.67 | -1.53% | 42.82 | 43.96 | 34080 | 14753.45 | 0.66% | 0.00 |
| 2025-06-19 | 44.51 | 43.67 | -1.00 | -2.24% | 43.15 | 44.51 | 45333 | 19833.65 | 0.88% | 0.00 |
| 2025-06-18 | 44.32 | 44.67 | 0.27 | 0.61% | 43.91 | 44.88 | 41906 | 18610.21 | 0.82% | 0.00 |
| 2025-06-17 | 44.16 | 44.40 | -0.01 | -0.02% | 43.90 | 45.44 | 40989 | 18210.54 | 0.80% | 0.00 |
| 2025-06-16 | 43.11 | 44.41 | 1.20 | 2.78% | 42.52 | 45.03 | 87707 | 38609.44 | 1.71% | 0.00 |
| 2025-06-13 | 43.15 | 43.21 | 0.29 | 0.68% | 42.50 | 43.60 | 100429 | 43290.82 | 1.96% | 0.00 |
| 2025-06-12 | 43.80 | 42.92 | -0.93 | -2.12% | 42.89 | 43.80 | 51120 | 22010.27 | 1.00% | 0.00 |
| 2025-06-11 | 44.00 | 43.85 | -0.08 | -0.18% | 43.40 | 44.26 | 51442 | 22543.66 | 1.00% | 0.00 |
| 2025-06-10 | 44.72 | 43.93 | -1.05 | -2.33% | 43.88 | 45.29 | 59601 | 26381.69 | 1.16% | 0.00 |
| 2025-06-09 | 45.50 | 44.98 | -0.34 | -0.75% | 44.16 | 46.25 | 71598 | 32251.28 | 1.40% | 0.00 |
| 2025-06-06 | 45.30 | 45.32 | 0.04 | 0.09% | 45.08 | 46.50 | 41432 | 19021.50 | 0.81% | 0.00 |
| 2025-06-05 | 45.25 | 45.28 | 0.03 | 0.07% | 44.43 | 45.89 | 42444 | 19202.81 | 0.83% | 0.00 |
| 2025-06-04 | 45.35 | 45.25 | 0.10 | 0.22% | 44.90 | 46.09 | 40064 | 18223.12 | 0.78% | 0.00 |
| 2025-06-03 | 44.96 | 45.15 | 0.36 | 0.80% | 44.39 | 45.45 | 41094 | 18512.67 | 0.80% | 0.00 |
| 2025-05-30 | 44.46 | 44.79 | 0.33 | 0.74% | 43.97 | 45.50 | 62637 | 28144.69 | 1.22% | 0.00 |
| 2025-05-29 | 43.50 | 44.59 | 0.91 | 2.08% | 43.50 | 44.75 | 48389 | 21491.35 | 0.94% | 0.00 |
| 2025-05-28 | 44.02 | 43.68 | -0.42 | -0.95% | 43.43 | 44.24 | 39858 | 17449.78 | 0.78% | 0.00 |
| 2025-05-27 | 44.91 | 44.10 | -0.24 | -0.54% | 43.52 | 45.10 | 50331 | 22152.88 | 0.98% | 0.00 |
| 2025-05-26 | 42.99 | 44.34 | 1.34 | 3.12% | 42.90 | 44.58 | 80197 | 35358.18 | 1.56% | 0.00 |
| 2025-05-23 | 45.12 | 43.00 | -2.13 | -4.72% | 42.88 | 45.58 | 100968 | 44114.12 | 1.97% | 0.00 |
| 2025-05-22 | 45.78 | 45.13 | -0.82 | -1.78% | 45.01 | 46.44 | 37397 | 17093.07 | 0.73% | 0.00 |
| 2025-05-21 | 45.15 | 45.95 | 0.64 | 1.41% | 44.97 | 46.14 | 41534 | 19008.62 | 0.81% | 0.00 |
| 2025-05-20 | 44.55 | 45.31 | 0.83 | 1.87% | 44.06 | 45.50 | 53277 | 23919.34 | 1.04% | 0.00 |
| 2025-05-19 | 44.43 | 44.48 | 0.04 | 0.09% | 44.11 | 45.32 | 49641 | 22207.79 | 0.97% | 0.00 |
| 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 |
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。
