| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.79 | 4.74 | -0.04 | -0.84% | 4.74 | 4.83 | 59499 | 2846.94 | 0.84% |
| 2025-05-22 | 4.86 | 4.78 | -0.08 | -1.65% | 4.77 | 4.88 | 67693 | 3261.53 | 0.95% |
| 2025-05-21 | 4.87 | 4.86 | -0.03 | -0.61% | 4.84 | 4.90 | 50480 | 2455.34 | 0.71% |
| 2025-05-20 | 4.87 | 4.89 | 0.02 | 0.41% | 4.83 | 4.91 | 65546 | 3189.86 | 0.92% |
| 2025-05-19 | 4.85 | 4.87 | 0.06 | 1.25% | 4.81 | 4.89 | 57086 | 2773.66 | 0.80% |
| 2025-05-16 | 4.79 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 47534 | 2287.26 | 0.67% |
| 2025-05-15 | 4.80 | 4.81 | 0.01 | 0.21% | 4.75 | 4.95 | 114380 | 5529.21 | 1.61% |
| 2025-05-14 | 4.82 | 4.80 | 0.01 | 0.21% | 4.76 | 4.82 | 50890 | 2435.87 | 0.72% |
| 2025-05-13 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.87 | 46941 | 2257.39 | 0.66% |
| 2025-05-12 | 4.83 | 4.82 | 0.00 | 0.00% | 4.79 | 4.86 | 67033 | 3228.53 | 0.94% |
| 2025-05-09 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 61294 | 2958.45 | 0.86% |
| 2025-05-08 | 4.81 | 4.86 | 0.04 | 0.83% | 4.78 | 4.87 | 56669 | 2742.22 | 0.80% |
| 2025-05-07 | 4.81 | 4.82 | 0.04 | 0.84% | 4.76 | 4.83 | 69096 | 3317.53 | 0.97% |
| 2025-05-06 | 4.70 | 4.78 | 0.09 | 1.92% | 4.70 | 4.80 | 76952 | 3673.13 | 1.08% |
| 2025-04-30 | 4.73 | 4.69 | -0.02 | -0.42% | 4.69 | 4.75 | 60915 | 2872.03 | 0.86% |
| 2025-04-29 | 4.71 | 4.71 | -0.02 | -0.42% | 4.69 | 4.77 | 71229 | 3370.25 | 1.00% |
| 2025-04-28 | 4.83 | 4.73 | -0.09 | -1.87% | 4.68 | 4.84 | 67433 | 3188.11 | 0.95% |
| 2025-04-25 | 4.79 | 4.82 | 0.07 | 1.47% | 4.76 | 4.83 | 61174 | 2936.71 | 0.86% |
| 2025-04-24 | 4.78 | 4.75 | 0.00 | 0.00% | 4.70 | 4.80 | 57014 | 2706.87 | 0.80% |
| 2025-04-23 | 4.77 | 4.75 | 0.01 | 0.21% | 4.74 | 4.80 | 59739 | 2844.13 | 0.84% |
| 2025-04-22 | 4.65 | 4.74 | 0.10 | 2.16% | 4.63 | 4.77 | 108225 | 5082.48 | 1.52% |
| 2025-04-21 | 4.56 | 4.64 | 0.10 | 2.20% | 4.51 | 4.65 | 64079 | 2929.59 | 0.90% |
| 2025-04-18 | 4.56 | 4.54 | -0.02 | -0.44% | 4.50 | 4.58 | 39100 | 1771.82 | 0.55% |
| 2025-04-17 | 4.54 | 4.56 | 0.02 | 0.44% | 4.50 | 4.59 | 55826 | 2549.84 | 0.78% |
| 2025-04-16 | 4.60 | 4.54 | -0.07 | -1.52% | 4.48 | 4.63 | 57105 | 2596.76 | 0.80% |
| 2025-04-15 | 4.58 | 4.61 | 0.04 | 0.88% | 4.53 | 4.61 | 49604 | 2262.98 | 0.70% |
| 2025-04-14 | 4.58 | 4.57 | 0.06 | 1.33% | 4.55 | 4.61 | 68239 | 3122.59 | 0.96% |
| 2025-04-11 | 4.51 | 4.51 | -0.04 | -0.88% | 4.50 | 4.57 | 73981 | 3359.40 | 1.04% |
| 2025-04-10 | 4.55 | 4.55 | 0.04 | 0.89% | 4.53 | 4.62 | 103359 | 4729.83 | 1.45% |
| 2025-04-09 | 4.36 | 4.51 | 0.11 | 2.50% | 4.15 | 4.54 | 153623 | 6722.42 | 2.16% |
| 2025-04-08 | 4.48 | 4.40 | -0.06 | -1.35% | 4.29 | 4.56 | 140671 | 6212.06 | 1.98% |
| 2025-04-07 | 4.69 | 4.46 | -0.50 | -10.08% | 4.46 | 4.72 | 132777 | 6040.87 | 1.87% |
| 2025-04-03 | 4.96 | 4.96 | -0.03 | -0.60% | 4.92 | 5.00 | 96094 | 4763.90 | 1.35% |
| 2025-04-02 | 5.02 | 4.99 | -0.03 | -0.60% | 4.96 | 5.07 | 76501 | 3830.44 | 1.08% |
| 2025-04-01 | 4.92 | 5.02 | 0.09 | 1.83% | 4.92 | 5.02 | 100188 | 5009.26 | 1.41% |
| 2025-03-31 | 4.92 | 4.93 | -0.01 | -0.20% | 4.86 | 4.96 | 94766 | 4647.29 | 1.33% |
| 2025-03-28 | 4.99 | 4.94 | -0.03 | -0.60% | 4.92 | 5.10 | 114197 | 5695.25 | 1.60% |
| 2025-03-27 | 5.00 | 4.97 | -0.04 | -0.80% | 4.96 | 5.03 | 97106 | 4840.11 | 1.36% |
| 2025-03-26 | 4.89 | 5.01 | 0.11 | 2.24% | 4.87 | 5.04 | 145962 | 7279.71 | 2.05% |
| 2025-03-25 | 4.81 | 4.90 | 0.08 | 1.66% | 4.79 | 4.92 | 93899 | 4568.81 | 1.32% |
| 2025-03-24 | 4.98 | 4.82 | -0.13 | -2.63% | 4.74 | 4.98 | 97236 | 4714.72 | 1.37% |
| 2025-03-21 | 4.92 | 4.95 | 0.00 | 0.00% | 4.91 | 5.00 | 112669 | 5584.02 | 1.58% |
| 2025-03-20 | 4.97 | 4.95 | 0.06 | 1.23% | 4.92 | 5.02 | 167998 | 8347.99 | 2.36% |
| 2025-03-19 | 4.89 | 4.89 | -0.01 | -0.20% | 4.85 | 4.91 | 54549 | 2658.76 | 0.77% |
| 2025-03-18 | 4.92 | 4.90 | 0.00 | 0.00% | 4.87 | 4.94 | 64894 | 3180.29 | 0.91% |
| 2025-03-17 | 4.88 | 4.90 | 0.03 | 0.62% | 4.86 | 4.92 | 88022 | 4302.15 | 1.24% |
| 2025-03-14 | 4.80 | 4.87 | 0.09 | 1.88% | 4.76 | 4.88 | 97815 | 4723.42 | 1.37% |
| 2025-03-13 | 4.81 | 4.78 | -0.02 | -0.42% | 4.72 | 4.84 | 72798 | 3469.76 | 1.02% |
| 2025-03-12 | 4.77 | 4.80 | 0.02 | 0.42% | 4.75 | 4.82 | 61259 | 2930.51 | 0.86% |
| 2025-03-11 | 4.78 | 4.78 | 0.00 | 0.00% | 4.71 | 4.78 | 51856 | 2462.90 | 0.73% |
| 2025-03-10 | 4.76 | 4.78 | 0.03 | 0.63% | 4.73 | 4.79 | 66909 | 3188.31 | 0.94% |
| 2025-03-07 | 4.79 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 66337 | 3159.42 | 0.93% |
| 2025-03-06 | 4.76 | 4.79 | 0.03 | 0.63% | 4.74 | 4.81 | 69958 | 3346.12 | 0.98% |
| 2025-03-05 | 4.80 | 4.76 | -0.03 | -0.63% | 4.68 | 4.83 | 78537 | 3711.79 | 1.10% |
| 2025-03-04 | 4.77 | 4.79 | 0.03 | 0.63% | 4.73 | 4.79 | 58805 | 2804.13 | 0.83% |
| 2025-03-03 | 4.77 | 4.76 | 0.02 | 0.42% | 4.73 | 4.85 | 62770 | 3006.96 | 0.88% |
| 2025-02-28 | 4.83 | 4.74 | -0.13 | -2.67% | 4.73 | 4.86 | 83015 | 3970.59 | 1.17% |
| 2025-02-27 | 4.91 | 4.87 | -0.06 | -1.22% | 4.77 | 4.94 | 147301 | 7140.46 | 2.07% |
| 2025-02-26 | 4.83 | 4.93 | 0.10 | 2.07% | 4.83 | 5.06 | 214364 | 10579.61 | 3.01% |
| 2025-02-25 | 4.80 | 4.83 | 0.03 | 0.63% | 4.74 | 4.85 | 101236 | 4875.85 | 1.42% |
| 2025-02-24 | 4.80 | 4.80 | 0.00 | 0.00% | 4.76 | 4.84 | 75427 | 3617.65 | 1.06% |
| 2025-02-21 | 4.71 | 4.80 | 0.06 | 1.27% | 4.70 | 4.83 | 94265 | 4502.61 | 1.32% |
| 2025-02-20 | 4.71 | 4.74 | 0.01 | 0.21% | 4.68 | 4.79 | 66133 | 3122.86 | 0.93% |
| 2025-02-19 | 4.74 | 4.73 | 0.04 | 0.85% | 4.68 | 4.76 | 64916 | 3065.48 | 0.91% |
| 2025-02-18 | 4.81 | 4.69 | -0.14 | -2.90% | 4.67 | 4.83 | 97441 | 4629.42 | 1.37% |
| 2025-02-17 | 4.68 | 4.83 | 0.09 | 1.90% | 4.68 | 4.89 | 121788 | 5855.69 | 1.71% |
| 2025-02-14 | 4.76 | 4.74 | -0.04 | -0.84% | 4.69 | 4.78 | 110480 | 5223.77 | 1.55% |
| 2025-02-13 | 4.83 | 4.78 | -0.06 | -1.24% | 4.74 | 4.86 | 126225 | 6059.98 | 1.77% |
| 2025-02-12 | 4.79 | 4.84 | 0.09 | 1.89% | 4.77 | 4.95 | 169396 | 8219.17 | 2.38% |
| 2025-02-11 | 4.82 | 4.75 | -0.07 | -1.45% | 4.69 | 4.91 | 174205 | 8290.91 | 2.45% |
| 2025-02-10 | 4.56 | 4.82 | 0.26 | 5.70% | 4.55 | 4.93 | 224725 | 10655.09 | 3.16% |
| 2025-02-07 | 4.52 | 4.56 | 0.03 | 0.66% | 4.51 | 4.60 | 84507 | 3845.32 | 1.19% |
| 2025-02-06 | 4.49 | 4.53 | 0.04 | 0.89% | 4.44 | 4.53 | 53155 | 2385.73 | 0.75% |
| 2025-02-05 | 4.50 | 4.49 | 0.01 | 0.22% | 4.45 | 4.52 | 46744 | 2098.00 | 0.66% |
| 2025-01-27 | 4.45 | 4.48 | 0.02 | 0.45% | 4.45 | 4.55 | 54784 | 2468.65 | 0.77% |
| 2025-01-24 | 4.42 | 4.46 | 0.01 | 0.22% | 4.39 | 4.48 | 58264 | 2580.20 | 0.82% |
| 2025-01-23 | 4.53 | 4.45 | -0.05 | -1.11% | 4.44 | 4.58 | 87990 | 3960.25 | 1.24% |
| 2025-01-22 | 4.49 | 4.50 | 0.00 | 0.00% | 4.42 | 4.55 | 50290 | 2265.08 | 0.71% |
| 2025-01-21 | 4.52 | 4.50 | 0.01 | 0.22% | 4.46 | 4.54 | 46473 | 2087.85 | 0.65% |
| 2025-01-20 | 4.50 | 4.49 | 0.05 | 1.13% | 4.39 | 4.54 | 65322 | 2927.59 | 0.92% |
菲达环保(600526)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。
