| 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 | 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% |
| 2025-11-21 | 5.51 | 5.25 | -0.30 | -5.41% | 5.23 | 5.54 | 202128 | 10857.81 | 2.32% |
| 2025-11-20 | 5.56 | 5.55 | 0.00 | 0.00% | 5.50 | 5.60 | 112171 | 6226.91 | 1.28% |
| 2025-11-19 | 5.65 | 5.55 | -0.08 | -1.42% | 5.50 | 5.71 | 142196 | 7929.39 | 1.63% |
| 2025-11-18 | 5.94 | 5.63 | -0.27 | -4.58% | 5.61 | 5.94 | 229281 | 13081.69 | 2.63% |
| 2025-11-17 | 5.71 | 5.90 | 0.20 | 3.51% | 5.70 | 5.94 | 272214 | 15951.64 | 3.12% |
| 2025-11-14 | 5.70 | 5.70 | -0.02 | -0.35% | 5.63 | 5.76 | 105444 | 6023.40 | 1.46% |
| 2025-11-13 | 5.73 | 5.72 | 0.01 | 0.18% | 5.65 | 5.74 | 114439 | 6524.09 | 1.59% |
| 2025-11-12 | 5.76 | 5.71 | -0.05 | -0.87% | 5.69 | 5.81 | 145327 | 8318.30 | 2.02% |
| 2025-11-11 | 5.79 | 5.76 | -0.04 | -0.69% | 5.74 | 5.84 | 160200 | 9267.13 | 2.22% |
| 2025-11-10 | 5.90 | 5.80 | -0.06 | -1.02% | 5.77 | 5.91 | 182066 | 10596.57 | 2.53% |
| 2025-11-07 | 5.74 | 5.86 | 0.10 | 1.74% | 5.70 | 5.91 | 282875 | 16503.09 | 3.93% |
| 2025-11-06 | 5.73 | 5.76 | 0.03 | 0.52% | 5.73 | 5.86 | 210673 | 12198.28 | 2.92% |
| 2025-11-05 | 5.60 | 5.73 | 0.09 | 1.60% | 5.59 | 5.88 | 265729 | 15300.59 | 3.69% |
| 2025-11-04 | 5.71 | 5.64 | -0.15 | -2.59% | 5.60 | 5.73 | 244730 | 13856.54 | 3.40% |
| 2025-11-03 | 5.57 | 5.79 | 0.21 | 3.76% | 5.54 | 5.80 | 380984 | 21700.99 | 5.29% |
| 2025-10-31 | 5.39 | 5.58 | 0.25 | 4.69% | 5.37 | 5.63 | 317130 | 17534.23 | 4.40% |
| 2025-10-30 | 5.45 | 5.33 | -0.12 | -2.20% | 5.33 | 5.46 | 123450 | 6641.34 | 1.71% |
| 2025-10-29 | 5.41 | 5.45 | 0.04 | 0.74% | 5.34 | 5.48 | 130977 | 7099.58 | 1.82% |
| 2025-10-28 | 5.41 | 5.41 | 0.00 | 0.00% | 5.40 | 5.48 | 119268 | 6489.85 | 1.65% |
| 2025-10-27 | 5.44 | 5.41 | -0.03 | -0.55% | 5.40 | 5.49 | 122255 | 6638.02 | 1.70% |
| 2025-10-24 | 5.48 | 5.44 | -0.04 | -0.73% | 5.42 | 5.53 | 131804 | 7199.96 | 1.83% |
| 2025-10-23 | 5.41 | 5.48 | 0.09 | 1.67% | 5.35 | 5.50 | 152028 | 8270.03 | 2.11% |
| 2025-10-22 | 5.38 | 5.39 | 0.01 | 0.19% | 5.34 | 5.47 | 165236 | 8912.86 | 2.29% |
| 2025-10-21 | 5.28 | 5.38 | 0.10 | 1.89% | 5.27 | 5.39 | 123022 | 6583.16 | 1.71% |
| 2025-10-20 | 5.29 | 5.28 | -0.01 | -0.19% | 5.23 | 5.34 | 107894 | 5673.18 | 1.50% |
| 2025-10-17 | 5.32 | 5.29 | -0.04 | -0.75% | 5.26 | 5.34 | 102706 | 5434.22 | 1.43% |
| 2025-10-16 | 5.39 | 5.33 | -0.07 | -1.30% | 5.30 | 5.42 | 123349 | 6578.82 | 1.71% |
| 2025-10-15 | 5.36 | 5.40 | 0.04 | 0.75% | 5.35 | 5.42 | 139850 | 7535.95 | 1.94% |
| 2025-10-14 | 5.35 | 5.36 | 0.00 | 0.00% | 5.33 | 5.40 | 165029 | 8844.71 | 2.29% |
| 2025-10-13 | 5.15 | 5.36 | 0.08 | 1.52% | 5.10 | 5.37 | 177168 | 9338.58 | 2.46% |
| 2025-10-10 | 5.23 | 5.28 | 0.03 | 0.57% | 5.20 | 5.32 | 138625 | 7309.41 | 1.92% |
| 2025-10-09 | 5.29 | 5.25 | 0.05 | 0.96% | 5.19 | 5.29 | 131027 | 6871.33 | 1.82% |
| 2025-09-30 | 5.31 | 5.20 | -0.10 | -1.89% | 5.20 | 5.32 | 106360 | 5563.10 | 1.48% |
| 2025-09-29 | 5.21 | 5.30 | 0.09 | 1.73% | 5.12 | 5.30 | 165374 | 8661.03 | 2.29% |
| 2025-09-26 | 5.11 | 5.21 | 0.11 | 2.16% | 5.07 | 5.27 | 148324 | 7717.93 | 2.06% |
| 2025-09-25 | 5.18 | 5.10 | -0.06 | -1.16% | 5.06 | 5.19 | 111330 | 5702.98 | 1.54% |
| 2025-09-24 | 5.07 | 5.16 | 0.06 | 1.18% | 5.07 | 5.18 | 116532 | 5978.33 | 1.62% |
| 2025-09-23 | 5.15 | 5.10 | -0.05 | -0.97% | 4.94 | 5.16 | 159625 | 8029.38 | 2.21% |
| 2025-09-22 | 5.17 | 5.15 | -0.04 | -0.77% | 5.07 | 5.19 | 114574 | 5875.88 | 1.59% |
| 2025-09-19 | 5.21 | 5.19 | -0.04 | -0.76% | 5.15 | 5.26 | 120607 | 6259.83 | 1.67% |
| 2025-09-18 | 5.35 | 5.23 | -0.11 | -2.06% | 5.18 | 5.37 | 215110 | 11356.94 | 2.98% |
| 2025-09-17 | 5.32 | 5.34 | 0.02 | 0.38% | 5.28 | 5.38 | 136606 | 7299.33 | 1.90% |
| 2025-09-16 | 5.33 | 5.32 | 0.02 | 0.38% | 5.24 | 5.34 | 107830 | 5691.28 | 1.50% |
| 2025-09-15 | 5.32 | 5.30 | -0.03 | -0.56% | 5.26 | 5.39 | 118498 | 6290.36 | 1.64% |
| 2025-09-12 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.41 | 153741 | 8183.79 | 2.13% |
| 2025-09-11 | 5.25 | 5.35 | 0.09 | 1.71% | 5.21 | 5.35 | 165584 | 8747.91 | 2.30% |
| 2025-09-10 | 5.24 | 5.26 | 0.00 | 0.00% | 5.20 | 5.27 | 139309 | 7292.38 | 1.93% |
| 2025-09-09 | 5.24 | 5.26 | 0.01 | 0.19% | 5.22 | 5.31 | 181826 | 9562.24 | 2.52% |
| 2025-09-08 | 5.11 | 5.25 | 0.12 | 2.34% | 5.10 | 5.25 | 213018 | 11111.72 | 2.96% |
| 2025-09-05 | 5.16 | 5.13 | -0.04 | -0.77% | 5.08 | 5.17 | 183033 | 9372.46 | 2.57% |
| 2025-09-04 | 5.06 | 5.17 | 0.11 | 2.17% | 5.06 | 5.19 | 226527 | 11633.69 | 3.18% |
| 2025-09-03 | 5.22 | 5.06 | -0.14 | -2.69% | 5.04 | 5.23 | 210750 | 10741.10 | 2.96% |
| 2025-09-02 | 5.31 | 5.20 | -0.10 | -1.89% | 5.13 | 5.38 | 268521 | 13961.20 | 3.77% |
| 2025-09-01 | 5.30 | 5.30 | 0.03 | 0.57% | 5.26 | 5.39 | 271341 | 14430.87 | 3.81% |
| 2025-08-29 | 5.45 | 5.27 | -0.18 | -3.30% | 5.23 | 5.47 | 347118 | 18430.87 | 4.88% |
| 2025-08-28 | 5.51 | 5.45 | -0.17 | -3.02% | 5.32 | 5.58 | 567351 | 30812.22 | 7.97% |
| 2025-08-27 | 5.31 | 5.62 | 0.28 | 5.24% | 5.25 | 5.83 | 903589 | 50162.44 | 12.70% |
| 2025-08-26 | 5.24 | 5.34 | 0.27 | 5.33% | 5.24 | 5.58 | 603155 | 32418.03 | 8.48% |
| 2025-08-25 | 5.08 | 5.07 | 0.01 | 0.20% | 5.03 | 5.14 | 182764 | 9269.30 | 2.57% |
| 2025-08-22 | 5.07 | 5.06 | 0.00 | 0.00% | 4.99 | 5.10 | 145578 | 7330.89 | 2.05% |
| 2025-08-21 | 5.05 | 5.06 | 0.01 | 0.20% | 5.01 | 5.13 | 205400 | 10402.33 | 2.89% |
| 2025-08-20 | 4.93 | 5.05 | 0.12 | 2.43% | 4.90 | 5.17 | 325879 | 16434.66 | 4.58% |
| 2025-08-19 | 4.86 | 4.93 | 0.06 | 1.23% | 4.85 | 4.96 | 135034 | 6624.92 | 1.90% |
| 2025-08-18 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 131606 | 6418.94 | 1.85% |
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。
