| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 4.85 | 4.87 | 0.02 | 0.41% | 4.85 | 4.91 | 102227 | 4991.92 | 1.44% |
| 2025-08-14 | 4.97 | 4.85 | -0.11 | -2.22% | 4.85 | 4.98 | 102731 | 5045.59 | 1.44% |
| 2025-08-13 | 4.98 | 4.96 | -0.01 | -0.20% | 4.94 | 4.99 | 85521 | 4244.95 | 1.20% |
| 2025-08-12 | 5.01 | 4.97 | -0.02 | -0.40% | 4.95 | 5.02 | 60595 | 3017.24 | 0.85% |
| 2025-08-11 | 4.98 | 4.99 | 0.02 | 0.40% | 4.90 | 5.01 | 87071 | 4333.81 | 1.22% |
| 2025-08-08 | 4.92 | 4.97 | 0.05 | 1.02% | 4.90 | 4.98 | 101170 | 5001.18 | 1.42% |
| 2025-08-07 | 4.95 | 4.92 | -0.02 | -0.40% | 4.91 | 4.96 | 65412 | 3220.76 | 0.92% |
| 2025-08-06 | 4.95 | 4.94 | 0.01 | 0.20% | 4.90 | 4.95 | 64886 | 3196.34 | 0.91% |
| 2025-08-05 | 4.90 | 4.93 | 0.04 | 0.82% | 4.89 | 4.94 | 74159 | 3648.42 | 1.04% |
| 2025-08-04 | 4.87 | 4.89 | 0.02 | 0.41% | 4.82 | 4.89 | 61132 | 2975.20 | 0.86% |
| 2025-08-01 | 4.83 | 4.87 | 0.06 | 1.25% | 4.81 | 4.88 | 73453 | 3561.66 | 1.03% |
| 2025-07-31 | 4.91 | 4.81 | -0.10 | -2.04% | 4.81 | 4.93 | 105696 | 5128.71 | 1.49% |
| 2025-07-30 | 4.94 | 4.91 | -0.02 | -0.41% | 4.89 | 4.94 | 81370 | 3996.06 | 1.14% |
| 2025-07-29 | 4.95 | 4.93 | -0.04 | -0.80% | 4.87 | 4.98 | 80738 | 3963.58 | 1.13% |
| 2025-07-28 | 4.98 | 4.97 | 0.00 | 0.00% | 4.93 | 5.00 | 76837 | 3814.29 | 1.08% |
| 2025-07-25 | 5.02 | 4.97 | -0.05 | -1.00% | 4.95 | 5.04 | 80223 | 3998.56 | 1.13% |
| 2025-07-24 | 5.00 | 5.02 | 0.03 | 0.60% | 4.97 | 5.03 | 88143 | 4409.29 | 1.24% |
| 2025-07-23 | 5.03 | 4.99 | -0.03 | -0.60% | 4.98 | 5.05 | 97625 | 4892.86 | 1.37% |
| 2025-07-22 | 5.02 | 5.02 | -0.01 | -0.20% | 4.95 | 5.04 | 123477 | 6170.15 | 1.74% |
| 2025-07-21 | 4.93 | 5.03 | 0.10 | 2.03% | 4.93 | 5.03 | 149647 | 7479.32 | 2.10% |
| 2025-07-18 | 4.95 | 4.93 | -0.01 | -0.20% | 4.91 | 5.00 | 129903 | 6423.62 | 1.83% |
| 2025-07-17 | 4.90 | 4.94 | 0.04 | 0.82% | 4.89 | 4.99 | 109115 | 5379.43 | 1.53% |
| 2025-07-16 | 4.87 | 4.90 | 0.03 | 0.62% | 4.83 | 4.92 | 96948 | 4741.94 | 1.36% |
| 2025-07-15 | 4.94 | 4.87 | -0.07 | -1.42% | 4.81 | 4.94 | 84674 | 4120.09 | 1.19% |
| 2025-07-14 | 4.92 | 4.94 | 0.03 | 0.61% | 4.90 | 4.95 | 100959 | 4972.13 | 1.42% |
| 2025-07-11 | 4.90 | 4.91 | 0.01 | 0.20% | 4.87 | 4.96 | 100154 | 4916.56 | 1.41% |
| 2025-07-10 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.92 | 89329 | 4370.63 | 1.26% |
| 2025-07-09 | 4.90 | 4.88 | -0.01 | -0.20% | 4.87 | 4.93 | 64570 | 3156.02 | 0.91% |
| 2025-07-08 | 4.90 | 4.89 | 0.00 | 0.00% | 4.85 | 4.90 | 65580 | 3205.01 | 0.92% |
| 2025-07-07 | 4.84 | 4.89 | 0.03 | 0.62% | 4.84 | 4.90 | 62193 | 3031.80 | 0.87% |
| 2025-07-04 | 4.89 | 4.86 | -0.03 | -0.61% | 4.85 | 4.90 | 71490 | 3487.15 | 1.00% |
| 2025-07-03 | 4.83 | 4.89 | 0.07 | 1.45% | 4.81 | 4.90 | 93191 | 4526.87 | 1.31% |
| 2025-07-02 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.83 | 63886 | 3070.26 | 0.90% |
| 2025-07-01 | 4.80 | 4.80 | 0.00 | 0.00% | 4.75 | 4.81 | 58447 | 2796.56 | 0.82% |
| 2025-06-30 | 4.77 | 4.80 | 0.03 | 0.63% | 4.73 | 4.81 | 75502 | 3604.55 | 1.06% |
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。
