| 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 | 105.40 | 112.10 | 7.90 | 7.58% | 105.00 | 112.84 | 35942 | 39286.81 | 6.89% | 0.00 |
| 2026-02-02 | 108.25 | 104.20 | -4.68 | -4.30% | 104.00 | 110.28 | 17811 | 18932.53 | 3.41% | 8.00 |
| 2026-01-30 | 106.62 | 108.88 | 1.96 | 1.83% | 104.01 | 110.26 | 21898 | 23529.96 | 4.20% | 0.00 |
| 2026-01-29 | 111.00 | 106.92 | -4.38 | -3.94% | 106.15 | 111.29 | 26744 | 28975.18 | 5.12% | 0.00 |
| 2026-01-28 | 111.81 | 111.30 | -1.20 | -1.07% | 109.75 | 113.70 | 20005 | 22284.99 | 3.83% | 0.00 |
| 2026-01-27 | 114.11 | 112.50 | -1.69 | -1.48% | 107.20 | 114.11 | 33166 | 36709.41 | 6.35% | 0.00 |
| 2026-01-26 | 119.00 | 114.19 | -5.79 | -4.83% | 113.02 | 119.42 | 30251 | 34886.16 | 5.80% | 0.00 |
| 2026-01-23 | 113.00 | 119.98 | 7.90 | 7.05% | 113.00 | 122.68 | 69222 | 82302.55 | 13.26% | 0.00 |
| 2026-01-22 | 106.86 | 112.08 | 5.69 | 5.35% | 106.40 | 112.11 | 32735 | 36111.50 | 6.27% | 0.00 |
| 2026-01-21 | 105.48 | 106.39 | 1.00 | 0.95% | 104.95 | 107.65 | 16728 | 17800.43 | 3.20% | 0.00 |
| 2026-01-20 | 111.01 | 105.39 | -6.29 | -5.63% | 103.77 | 112.19 | 31637 | 33765.53 | 6.06% | 1.00 |
| 2026-01-19 | 114.00 | 111.68 | -2.31 | -2.03% | 110.31 | 114.00 | 30094 | 33687.48 | 5.77% | 0.00 |
| 2026-01-16 | 117.00 | 113.99 | -1.55 | -1.34% | 112.49 | 117.00 | 27819 | 31683.74 | 5.33% | 0.00 |
| 2026-01-15 | 117.58 | 115.54 | -3.76 | -3.15% | 113.50 | 118.00 | 34551 | 39866.77 | 6.62% | 0.00 |
| 2026-01-14 | 109.70 | 119.30 | 9.60 | 8.75% | 108.50 | 120.88 | 65913 | 76053.52 | 12.63% | 1.00 |
| 2026-01-13 | 115.50 | 109.70 | -6.73 | -5.78% | 109.32 | 116.41 | 32731 | 36683.43 | 6.27% | 2.00 |
| 2026-01-12 | 114.55 | 116.43 | 1.93 | 1.69% | 113.15 | 117.98 | 48843 | 56239.44 | 9.36% | 0.00 |
| 2026-01-09 | 109.44 | 114.50 | 3.96 | 3.58% | 107.24 | 115.48 | 43678 | 49061.98 | 8.37% | 0.00 |
| 2026-01-08 | 109.19 | 110.54 | 1.35 | 1.24% | 107.80 | 112.78 | 35107 | 38836.57 | 6.73% | 0.00 |
| 2026-01-07 | 108.68 | 109.19 | -1.95 | -1.75% | 107.24 | 109.85 | 30953 | 33597.34 | 5.93% | 2.00 |
| 2026-01-06 | 109.96 | 111.14 | 1.14 | 1.04% | 105.03 | 115.33 | 56265 | 61441.23 | 10.78% | 0.00 |
| 2026-01-05 | 108.00 | 110.00 | 2.48 | 2.31% | 106.51 | 111.70 | 28588 | 31217.00 | 5.48% | 0.00 |
| 2025-12-31 | 110.60 | 107.52 | -3.25 | -2.93% | 107.00 | 111.17 | 29080 | 31485.10 | 5.57% | 0.00 |
| 2025-12-30 | 113.82 | 110.77 | -5.38 | -4.63% | 110.14 | 117.00 | 41980 | 47395.05 | 8.04% | 0.00 |
| 2025-12-29 | 119.90 | 116.15 | -0.39 | -0.33% | 112.06 | 120.00 | 57506 | 66867.58 | 11.02% | 0.00 |
| 2025-12-26 | 110.19 | 116.54 | 5.07 | 4.55% | 108.16 | 124.10 | 79823 | 92693.88 | 15.29% | 1.00 |
| 2025-12-25 | 116.07 | 111.47 | 0.51 | 0.46% | 111.22 | 125.99 | 81484 | 95438.85 | 15.61% | 0.00 |
| 2025-12-24 | 112.99 | 110.96 | -3.06 | -2.68% | 109.38 | 113.00 | 44403 | 49171.52 | 8.51% | 0.00 |
| 2025-12-23 | 104.14 | 114.02 | 10.02 | 9.63% | 104.00 | 117.55 | 90840 | 101243.86 | 17.40% | 0.00 |
| 2025-12-22 | 103.00 | 104.00 | 1.40 | 1.36% | 102.42 | 105.13 | 27118 | 28224.45 | 5.20% | 4.00 |
| 2025-12-19 | 105.26 | 102.60 | -2.17 | -2.07% | 101.34 | 105.88 | 28814 | 29656.43 | 5.52% | 0.00 |
| 2025-12-18 | 99.01 | 104.77 | 3.44 | 3.39% | 98.36 | 106.96 | 42172 | 44033.71 | 8.08% | 0.00 |
| 2025-12-17 | 99.61 | 101.33 | 1.72 | 1.73% | 97.50 | 101.40 | 26936 | 26863.40 | 5.16% | 0.00 |
| 2025-12-16 | 102.00 | 99.61 | -3.09 | -3.01% | 98.50 | 103.78 | 24254 | 24202.60 | 4.65% | 0.00 |
| 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 |
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。
