| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.38 | 5.55 | 0.16 | 2.97% | 5.33 | 5.61 | 155052 | 8567.19 | 1.78% |
| 2026-03-24 | 5.16 | 5.39 | 0.32 | 6.31% | 5.14 | 5.39 | 135214 | 7087.90 | 1.55% |
| 2026-03-23 | 5.30 | 5.07 | -0.34 | -6.28% | 5.00 | 5.35 | 158728 | 8235.39 | 1.82% |
| 2026-03-20 | 5.57 | 5.41 | -0.14 | -2.52% | 5.40 | 5.61 | 104691 | 5735.24 | 1.20% |
| 2026-03-19 | 5.62 | 5.55 | -0.13 | -2.29% | 5.52 | 5.67 | 78745 | 4401.47 | 0.90% |
| 2026-03-18 | 5.65 | 5.68 | 0.02 | 0.35% | 5.60 | 5.69 | 75240 | 4247.27 | 0.86% |
| 2026-03-17 | 5.74 | 5.66 | -0.06 | -1.05% | 5.66 | 5.76 | 87360 | 4992.60 | 1.00% |
| 2026-03-16 | 5.82 | 5.72 | -0.12 | -2.05% | 5.66 | 5.85 | 122270 | 6992.36 | 1.40% |
| 2026-03-13 | 5.86 | 5.84 | -0.04 | -0.68% | 5.82 | 5.93 | 101624 | 5968.77 | 1.16% |
| 2026-03-12 | 5.86 | 5.88 | 0.01 | 0.17% | 5.83 | 5.93 | 98386 | 5789.22 | 1.13% |
| 2026-03-11 | 5.87 | 5.87 | 0.00 | 0.00% | 5.77 | 5.89 | 102365 | 5967.59 | 1.17% |
| 2026-03-10 | 5.89 | 5.87 | 0.00 | 0.00% | 5.85 | 5.95 | 98798 | 5822.77 | 1.13% |
| 2026-03-09 | 5.91 | 5.87 | -0.08 | -1.34% | 5.80 | 5.93 | 127987 | 7495.92 | 1.47% |
| 2026-03-06 | 5.85 | 5.95 | 0.08 | 1.36% | 5.85 | 5.96 | 116181 | 6879.04 | 1.33% |
| 2026-03-05 | 5.84 | 5.87 | 0.09 | 1.56% | 5.83 | 5.92 | 109260 | 6412.84 | 1.25% |
| 2026-03-04 | 5.73 | 5.78 | -0.02 | -0.34% | 5.70 | 5.84 | 134162 | 7751.12 | 1.54% |
| 2026-03-03 | 5.94 | 5.80 | -0.16 | -2.68% | 5.79 | 5.99 | 143402 | 8431.96 | 1.64% |
| 2026-03-02 | 6.00 | 5.96 | -0.18 | -2.93% | 5.88 | 6.05 | 223725 | 13332.28 | 2.56% |
| 2026-02-27 | 5.96 | 6.14 | 0.16 | 2.68% | 5.93 | 6.18 | 277337 | 16883.34 | 3.18% |
| 2026-02-26 | 5.84 | 5.98 | 0.17 | 2.93% | 5.84 | 6.08 | 235097 | 13993.64 | 2.69% |
| 2026-02-25 | 5.87 | 5.81 | -0.06 | -1.02% | 5.76 | 5.90 | 143871 | 8377.21 | 1.65% |
| 2026-02-24 | 5.63 | 5.87 | 0.28 | 5.01% | 5.62 | 5.95 | 218567 | 12775.98 | 2.50% |
| 2026-02-13 | 5.61 | 5.59 | -0.05 | -0.89% | 5.58 | 5.66 | 87838 | 4933.07 | 1.01% |
| 2026-02-12 | 5.73 | 5.64 | -0.07 | -1.23% | 5.62 | 5.75 | 82100 | 4657.75 | 0.94% |
| 2026-02-11 | 5.71 | 5.71 | 0.00 | 0.00% | 5.67 | 5.75 | 67968 | 3889.58 | 0.78% |
| 2026-02-10 | 5.77 | 5.71 | -0.03 | -0.52% | 5.68 | 5.77 | 79893 | 4574.07 | 0.92% |
| 2026-02-09 | 5.82 | 5.74 | -0.05 | -0.86% | 5.71 | 5.83 | 123242 | 7084.09 | 1.41% |
| 2026-02-06 | 5.77 | 5.79 | 0.01 | 0.17% | 5.73 | 5.82 | 101762 | 5895.18 | 1.17% |
| 2026-02-05 | 5.81 | 5.78 | -0.02 | -0.34% | 5.75 | 5.83 | 84117 | 4864.09 | 0.96% |
| 2026-02-04 | 5.68 | 5.80 | 0.09 | 1.58% | 5.66 | 5.85 | 138251 | 7995.71 | 1.58% |
| 2026-02-03 | 5.70 | 5.71 | 0.05 | 0.88% | 5.65 | 5.77 | 127026 | 7235.45 | 1.46% |
| 2026-02-02 | 5.75 | 5.66 | -0.03 | -0.53% | 5.65 | 5.84 | 203915 | 11685.02 | 2.34% |
| 2026-01-30 | 5.56 | 5.69 | 0.12 | 2.15% | 5.56 | 5.70 | 146587 | 8270.79 | 1.68% |
| 2026-01-29 | 5.60 | 5.57 | -0.04 | -0.71% | 5.53 | 5.65 | 115176 | 6439.43 | 1.32% |
| 2026-01-28 | 5.67 | 5.61 | -0.05 | -0.88% | 5.58 | 5.67 | 81883 | 4600.88 | 0.94% |
| 2026-01-27 | 5.69 | 5.66 | -0.04 | -0.70% | 5.56 | 5.71 | 125737 | 7066.73 | 1.44% |
| 2026-01-26 | 5.68 | 5.70 | 0.01 | 0.18% | 5.65 | 5.72 | 141868 | 8073.91 | 1.63% |
| 2026-01-23 | 5.71 | 5.69 | -0.01 | -0.18% | 5.65 | 5.72 | 97445 | 5540.69 | 1.12% |
| 2026-01-22 | 5.63 | 5.70 | 0.07 | 1.24% | 5.62 | 5.70 | 109862 | 6233.73 | 1.26% |
| 2026-01-21 | 5.61 | 5.63 | 0.01 | 0.18% | 5.55 | 5.66 | 114898 | 6450.57 | 1.32% |
| 2026-01-20 | 5.59 | 5.62 | 0.03 | 0.54% | 5.55 | 5.64 | 119999 | 6722.74 | 1.37% |
| 2026-01-19 | 5.45 | 5.59 | 0.14 | 2.57% | 5.44 | 5.59 | 131700 | 7307.78 | 1.51% |
| 2026-01-16 | 5.41 | 5.45 | 0.07 | 1.30% | 5.40 | 5.49 | 126692 | 6906.42 | 1.45% |
| 2026-01-15 | 5.37 | 5.38 | -0.01 | -0.19% | 5.36 | 5.42 | 85400 | 4606.74 | 0.98% |
| 2026-01-14 | 5.43 | 5.39 | -0.02 | -0.37% | 5.32 | 5.44 | 135393 | 7306.59 | 1.55% |
| 2026-01-13 | 5.42 | 5.41 | -0.01 | -0.18% | 5.37 | 5.46 | 111030 | 6017.65 | 1.27% |
| 2026-01-12 | 5.45 | 5.42 | -0.01 | -0.18% | 5.39 | 5.46 | 138821 | 7515.70 | 1.59% |
| 2026-01-09 | 5.37 | 5.43 | 0.05 | 0.93% | 5.36 | 5.43 | 107618 | 5818.74 | 1.23% |
| 2026-01-08 | 5.34 | 5.38 | 0.03 | 0.56% | 5.33 | 5.40 | 96169 | 5168.80 | 1.10% |
| 2026-01-07 | 5.36 | 5.35 | -0.01 | -0.19% | 5.34 | 5.41 | 91722 | 4924.18 | 1.05% |
| 2026-01-06 | 5.33 | 5.36 | 0.03 | 0.56% | 5.31 | 5.37 | 104768 | 5595.17 | 1.20% |
| 2026-01-05 | 5.36 | 5.33 | -0.03 | -0.56% | 5.31 | 5.43 | 143233 | 7672.22 | 1.64% |
| 2025-12-31 | 5.27 | 5.36 | 0.11 | 2.10% | 5.23 | 5.38 | 78523 | 4166.39 | 0.90% |
| 2025-12-30 | 5.25 | 5.25 | -0.02 | -0.38% | 5.18 | 5.29 | 70711 | 3708.59 | 0.81% |
| 2025-12-29 | 5.31 | 5.27 | -0.06 | -1.13% | 5.24 | 5.34 | 72912 | 3847.13 | 0.84% |
| 2025-12-26 | 5.36 | 5.33 | -0.02 | -0.37% | 5.30 | 5.40 | 62752 | 3355.12 | 0.72% |
| 2025-12-25 | 5.36 | 5.35 | 0.00 | 0.00% | 5.31 | 5.37 | 67186 | 3586.34 | 0.77% |
| 2025-12-24 | 5.31 | 5.35 | 0.03 | 0.56% | 5.28 | 5.37 | 64122 | 3427.01 | 0.73% |
| 2025-12-23 | 5.36 | 5.32 | -0.04 | -0.75% | 5.31 | 5.37 | 62384 | 3330.68 | 0.71% |
| 2025-12-22 | 5.31 | 5.36 | 0.06 | 1.13% | 5.27 | 5.41 | 119085 | 6383.50 | 1.36% |
| 2025-12-19 | 5.13 | 5.30 | 0.15 | 2.91% | 5.12 | 5.34 | 87901 | 4609.74 | 1.01% |
| 2025-12-18 | 5.09 | 5.15 | 0.06 | 1.18% | 5.06 | 5.17 | 76676 | 3942.25 | 0.88% |
| 2025-12-17 | 5.10 | 5.09 | -0.02 | -0.39% | 5.00 | 5.11 | 108084 | 5458.73 | 1.24% |
| 2025-12-16 | 5.23 | 5.11 | -0.09 | -1.73% | 5.10 | 5.23 | 93070 | 4774.95 | 1.07% |
| 2025-12-15 | 5.18 | 5.20 | 0.02 | 0.39% | 5.12 | 5.22 | 91384 | 4743.19 | 1.05% |
| 2025-12-12 | 5.26 | 5.18 | -0.06 | -1.15% | 5.18 | 5.30 | 84487 | 4424.96 | 0.97% |
| 2025-12-11 | 5.31 | 5.24 | -0.07 | -1.32% | 5.24 | 5.35 | 95600 | 5053.85 | 1.10% |
| 2025-12-10 | 5.33 | 5.31 | 0.00 | 0.00% | 5.27 | 5.35 | 70958 | 3766.51 | 0.81% |
| 2025-12-09 | 5.36 | 5.31 | -0.07 | -1.30% | 5.30 | 5.39 | 77224 | 4117.80 | 0.88% |
| 2025-12-08 | 5.39 | 5.38 | 0.02 | 0.37% | 5.35 | 5.41 | 82763 | 4452.49 | 0.95% |
| 2025-12-05 | 5.33 | 5.36 | 0.05 | 0.94% | 5.27 | 5.36 | 75210 | 4003.83 | 0.86% |
| 2025-12-04 | 5.39 | 5.31 | -0.08 | -1.48% | 5.31 | 5.41 | 90320 | 4827.97 | 1.03% |
| 2025-12-03 | 5.41 | 5.39 | 0.00 | 0.00% | 5.35 | 5.41 | 87836 | 4728.90 | 1.01% |
| 2025-12-02 | 5.39 | 5.39 | 0.02 | 0.37% | 5.30 | 5.40 | 105842 | 5671.48 | 1.21% |
| 2025-12-01 | 5.36 | 5.37 | -0.02 | -0.37% | 5.35 | 5.46 | 124751 | 6727.10 | 1.43% |
| 2025-11-28 | 5.38 | 5.39 | 0.04 | 0.75% | 5.33 | 5.42 | 95161 | 5125.16 | 1.09% |
| 2025-11-27 | 5.38 | 5.35 | -0.02 | -0.37% | 5.30 | 5.38 | 111767 | 5965.10 | 1.28% |
| 2025-11-26 | 5.40 | 5.37 | -0.03 | -0.56% | 5.36 | 5.45 | 98912 | 5339.57 | 1.13% |
| 2025-11-25 | 5.36 | 5.40 | 0.05 | 0.93% | 5.36 | 5.55 | 109309 | 5954.47 | 1.25% |
| 2025-11-24 | 5.29 | 5.35 | 0.10 | 1.90% | 5.27 | 5.44 | 137794 | 7371.98 | 1.58% |
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。
