| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 104.58 | 102.70 | -1.90 | -1.82% | 101.40 | 104.60 | 25185 | 25872.29 | 4.82% | 0.00 |
| 2025-12-12 | 101.00 | 104.60 | 2.61 | 2.56% | 100.17 | 106.14 | 38886 | 40557.18 | 7.45% | 9.00 |
| 2025-12-11 | 107.00 | 101.99 | -6.01 | -5.56% | 101.56 | 107.10 | 43569 | 45281.86 | 8.35% | 1.00 |
| 2025-12-10 | 103.73 | 108.00 | 4.00 | 3.85% | 102.08 | 108.10 | 54098 | 57268.13 | 10.36% | 1.00 |
| 2025-12-09 | 104.70 | 104.00 | -0.72 | -0.69% | 103.11 | 108.90 | 45548 | 47806.01 | 8.73% | 2.00 |
| 2025-12-08 | 99.70 | 104.72 | 2.95 | 2.90% | 99.67 | 105.96 | 55286 | 57351.63 | 10.59% | 2.00 |
| 2025-12-05 | 108.00 | 101.77 | -9.09 | -8.20% | 100.08 | 108.00 | 68072 | 69682.20 | 13.04% | 1.00 |
| 2025-12-04 | 107.00 | 110.86 | 3.18 | 2.95% | 104.00 | 110.99 | 73563 | 79824.16 | 14.09% | 8.00 |
| 2025-12-03 | 107.71 | 107.68 | -4.52 | -4.03% | 102.49 | 109.84 | 97542 | 102895.94 | 18.69% | 0.00 |
| 2025-12-02 | 93.49 | 112.20 | 18.70 | 20.00% | 92.37 | 112.20 | 104895 | 107947.70 | 20.10% | 1.00 |
| 2025-12-01 | 91.51 | 93.50 | 2.10 | 2.30% | 90.85 | 94.35 | 21338 | 19783.19 | 4.09% | 1000.00 |
| 2025-11-28 | 90.52 | 91.40 | 1.06 | 1.17% | 90.00 | 91.49 | 13908 | 12633.81 | 2.66% | 1000.00 |
| 2025-11-27 | 89.13 | 90.34 | 0.80 | 0.89% | 87.25 | 92.44 | 17799 | 16177.19 | 3.41% | 1000.00 |
| 2025-11-26 | 88.91 | 89.54 | 0.46 | 0.52% | 88.53 | 91.48 | 16319 | 14745.01 | 3.13% | 1000.00 |
| 2025-11-25 | 86.64 | 89.08 | 2.98 | 3.46% | 86.60 | 90.20 | 17212 | 15341.07 | 3.80% | 1000.00 |
| 2025-11-24 | 84.68 | 86.10 | 1.99 | 2.37% | 84.19 | 86.65 | 10337 | 8817.51 | 2.28% | 0.00 |
| 2025-11-21 | 85.82 | 84.11 | -2.69 | -3.10% | 83.53 | 86.33 | 12758 | 10799.26 | 2.82% | 0.00 |
| 2025-11-20 | 88.50 | 86.80 | -1.25 | -1.42% | 85.60 | 89.65 | 12383 | 10747.46 | 2.73% | 500.00 |
| 2025-11-19 | 88.60 | 88.05 | -0.93 | -1.05% | 87.18 | 89.90 | 9500 | 8416.21 | 2.10% | 500.00 |
| 2025-11-18 | 88.60 | 88.98 | 0.09 | 0.10% | 88.24 | 89.98 | 7861 | 7011.83 | 1.74% | 500.00 |
| 2025-11-17 | 88.47 | 88.89 | 0.43 | 0.49% | 88.05 | 89.88 | 10134 | 8990.13 | 2.24% | 0.00 |
| 2025-11-14 | 90.22 | 88.46 | -2.35 | -2.59% | 88.45 | 90.90 | 11213 | 10036.34 | 2.48% | 1.00 |
| 2025-11-13 | 90.91 | 90.81 | 0.12 | 0.13% | 90.18 | 91.86 | 9047 | 8234.58 | 2.00% | 0.00 |
| 2025-11-12 | 90.96 | 90.69 | -0.55 | -0.60% | 89.30 | 91.17 | 10029 | 9047.25 | 2.21% | 0.00 |
| 2025-11-11 | 93.96 | 91.24 | -1.69 | -1.82% | 91.01 | 94.15 | 11382 | 10505.26 | 2.51% | 0.00 |
| 2025-11-10 | 93.84 | 92.93 | -1.13 | -1.20% | 91.91 | 95.45 | 9888 | 9204.63 | 2.18% | 0.00 |
| 2025-11-07 | 94.68 | 94.06 | -1.33 | -1.39% | 93.48 | 95.58 | 10340 | 9761.45 | 2.28% | 0.00 |
| 2025-11-06 | 93.35 | 95.39 | 2.07 | 2.22% | 93.35 | 95.70 | 13845 | 13143.40 | 3.06% | 2.00 |
| 2025-11-05 | 92.88 | 93.32 | -0.45 | -0.48% | 91.87 | 93.80 | 9397 | 8730.35 | 2.07% | 0.00 |
| 2025-11-04 | 95.64 | 93.77 | -2.11 | -2.20% | 93.11 | 95.64 | 12949 | 12154.40 | 2.86% | 0.00 |
| 2025-11-03 | 96.86 | 95.88 | -0.37 | -0.38% | 94.03 | 96.86 | 12455 | 11833.64 | 2.75% | 0.00 |
| 2025-10-31 | 95.30 | 96.25 | 0.17 | 0.18% | 94.91 | 97.20 | 13121 | 12604.21 | 2.90% | 0.00 |
| 2025-10-30 | 99.50 | 96.08 | -3.80 | -3.80% | 95.73 | 99.51 | 22949 | 22270.16 | 5.07% | 2.00 |
| 2025-10-29 | 101.55 | 99.88 | 0.73 | 0.74% | 99.10 | 102.58 | 28433 | 28494.43 | 6.28% | 0.00 |
| 2025-10-28 | 100.66 | 99.15 | -1.90 | -1.88% | 99.11 | 101.19 | 23369 | 23364.65 | 5.16% | 0.00 |
| 2025-10-27 | 98.00 | 101.05 | 3.35 | 3.43% | 97.03 | 101.35 | 36192 | 36140.84 | 7.99% | 2.00 |
| 2025-10-24 | 95.96 | 97.70 | 2.39 | 2.51% | 94.88 | 98.50 | 21697 | 21079.07 | 4.79% | 0.00 |
| 2025-10-23 | 94.74 | 95.31 | 0.01 | 0.01% | 93.31 | 95.48 | 14521 | 13731.92 | 3.21% | 0.00 |
| 2025-10-22 | 95.50 | 95.30 | -0.88 | -0.91% | 94.03 | 96.38 | 15820 | 15101.54 | 3.49% | 0.00 |
| 2025-10-21 | 92.87 | 96.18 | 3.31 | 3.56% | 92.11 | 97.66 | 28636 | 27173.99 | 6.32% | 0.00 |
| 2025-10-20 | 92.52 | 92.87 | 2.11 | 2.32% | 91.38 | 94.13 | 20777 | 19291.46 | 4.59% | 0.00 |
| 2025-10-17 | 96.04 | 90.76 | -4.24 | -4.46% | 90.49 | 97.10 | 26096 | 24230.27 | 5.76% | 0.00 |
| 2025-10-16 | 98.25 | 95.00 | -3.97 | -4.01% | 94.50 | 99.37 | 30930 | 29863.57 | 6.83% | 1.00 |
| 2025-10-15 | 99.40 | 98.97 | -1.00 | -1.00% | 97.27 | 100.50 | 24635 | 24256.41 | 5.44% | 2.00 |
| 2025-10-14 | 100.64 | 99.97 | 0.35 | 0.35% | 99.00 | 104.50 | 46151 | 46818.62 | 10.19% | 0.00 |
| 2025-10-13 | 97.48 | 99.62 | -1.68 | -1.66% | 96.54 | 100.49 | 27799 | 27508.01 | 6.14% | 2.00 |
| 2025-10-10 | 106.96 | 101.30 | -6.24 | -5.80% | 100.06 | 107.40 | 40494 | 41331.48 | 8.94% | 0.00 |
| 2025-10-09 | 112.01 | 107.54 | -2.91 | -2.63% | 107.09 | 113.18 | 35787 | 39122.26 | 7.90% | 0.00 |
| 2025-09-30 | 119.53 | 110.45 | -7.52 | -6.37% | 108.63 | 120.78 | 58746 | 66500.52 | 12.97% | 0.00 |
| 2025-09-29 | 123.01 | 117.97 | -7.11 | -5.68% | 117.34 | 128.22 | 49601 | 60451.27 | 10.95% | 0.00 |
| 2025-09-26 | 118.42 | 125.08 | 7.88 | 6.72% | 117.25 | 133.88 | 81669 | 104515.38 | 18.03% | 0.00 |
| 2025-09-25 | 117.29 | 117.20 | 4.00 | 3.53% | 116.54 | 122.88 | 62219 | 74106.90 | 13.74% | 0.00 |
| 2025-09-24 | 109.99 | 113.20 | 2.09 | 1.88% | 108.54 | 116.20 | 33039 | 37241.06 | 7.29% | 0.00 |
| 2025-09-23 | 114.08 | 111.11 | -2.95 | -2.59% | 106.68 | 115.47 | 38483 | 42311.97 | 8.50% | 0.00 |
| 2025-09-22 | 109.50 | 114.06 | 5.37 | 4.94% | 107.02 | 116.78 | 49548 | 56145.16 | 10.94% | 0.00 |
| 2025-09-19 | 113.00 | 108.69 | -6.38 | -5.54% | 107.55 | 114.40 | 48683 | 53463.08 | 10.75% | 0.00 |
| 2025-09-18 | 110.61 | 115.07 | 4.46 | 4.03% | 109.80 | 122.00 | 83872 | 96524.72 | 18.52% | 0.00 |
| 2025-09-17 | 104.38 | 110.61 | 5.42 | 5.15% | 102.89 | 111.58 | 51543 | 55435.31 | 11.38% | 2.00 |
| 2025-09-16 | 100.90 | 105.19 | 3.33 | 3.27% | 99.49 | 106.48 | 38799 | 39966.52 | 8.57% | 0.00 |
| 2025-09-15 | 99.68 | 101.86 | 2.06 | 2.06% | 97.35 | 102.85 | 27761 | 27776.37 | 6.13% | 0.00 |
| 2025-09-12 | 99.00 | 99.80 | -0.18 | -0.18% | 98.22 | 101.74 | 29706 | 29805.98 | 6.56% | 1.00 |
| 2025-09-11 | 95.12 | 99.98 | 4.22 | 4.41% | 94.81 | 100.88 | 32135 | 31720.64 | 7.09% | 1.00 |
| 2025-09-10 | 94.38 | 95.76 | 1.34 | 1.42% | 94.38 | 97.80 | 21539 | 20649.05 | 4.75% | 0.00 |
| 2025-09-09 | 96.02 | 94.42 | -2.34 | -2.42% | 93.58 | 96.40 | 17892 | 16981.92 | 3.95% | 0.00 |
| 2025-09-08 | 96.89 | 96.76 | -1.05 | -1.07% | 95.28 | 97.83 | 21937 | 21146.17 | 4.84% | 4.00 |
| 2025-09-05 | 94.80 | 97.81 | 3.79 | 4.03% | 93.00 | 98.20 | 30078 | 28792.18 | 6.64% | 0.00 |
| 2025-09-04 | 100.91 | 94.02 | -6.95 | -6.88% | 92.60 | 101.90 | 40614 | 39110.00 | 8.97% | 1.00 |
| 2025-09-03 | 100.50 | 100.97 | 0.47 | 0.47% | 99.02 | 104.20 | 35797 | 36377.89 | 7.90% | 0.00 |
| 2025-09-02 | 106.00 | 100.50 | -6.72 | -6.27% | 99.00 | 106.30 | 49278 | 50163.54 | 10.88% | 10.00 |
| 2025-09-01 | 105.99 | 107.22 | 1.77 | 1.68% | 103.76 | 109.90 | 46504 | 49651.07 | 10.27% | 4.00 |
| 2025-08-29 | 114.43 | 105.45 | -12.65 | -10.71% | 103.33 | 114.60 | 81385 | 87267.45 | 17.97% | 0.00 |
| 2025-08-28 | 114.30 | 118.10 | 2.02 | 1.74% | 112.00 | 118.60 | 74736 | 86269.52 | 16.50% | 12.00 |
| 2025-08-27 | 118.00 | 116.08 | -2.92 | -2.45% | 113.56 | 127.50 | 104817 | 126312.86 | 23.14% | 5.00 |
| 2025-08-26 | 116.26 | 119.00 | 2.26 | 1.94% | 112.45 | 125.00 | 124030 | 148171.22 | 27.38% | 0.00 |
| 2025-08-25 | 110.51 | 116.74 | 13.28 | 12.84% | 109.02 | 124.15 | 119906 | 140042.66 | 26.47% | 8.00 |
| 2025-08-22 | 101.86 | 103.46 | 2.61 | 2.59% | 101.30 | 106.40 | 55303 | 57487.85 | 12.21% | 0.00 |
| 2025-08-21 | 107.87 | 100.85 | -1.59 | -1.55% | 100.00 | 114.00 | 65693 | 68909.73 | 14.50% | 0.00 |
| 2025-08-20 | 100.00 | 102.44 | -2.44 | -2.33% | 96.88 | 104.80 | 48828 | 48813.12 | 10.78% | 0.00 |
| 2025-08-19 | 103.99 | 104.88 | 0.08 | 0.08% | 103.80 | 109.96 | 50644 | 53718.00 | 11.18% | 1.00 |
| 2025-08-18 | 97.10 | 104.80 | 8.00 | 8.26% | 96.81 | 110.00 | 73464 | 76395.20 | 16.22% | 0.00 |
菲菱科思(301191)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。
