| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.74 | 6.69 | -0.13 | -1.91% | 6.61 | 6.83 | 37162 | 2484.31 | 1.05% |
| 2025-04-02 | 6.58 | 6.82 | 0.19 | 2.87% | 6.55 | 6.89 | 67060 | 4519.95 | 1.89% |
| 2025-04-01 | 6.64 | 6.63 | 0.00 | 0.00% | 6.56 | 6.82 | 46688 | 3112.81 | 1.31% |
| 2025-03-31 | 6.59 | 6.63 | 0.00 | 0.00% | 6.46 | 6.75 | 44206 | 2921.01 | 1.24% |
| 2025-03-28 | 6.92 | 6.63 | -0.38 | -5.42% | 6.63 | 7.06 | 113350 | 7731.31 | 3.19% |
| 2025-03-27 | 6.37 | 7.01 | 0.64 | 10.05% | 6.28 | 7.01 | 106027 | 7150.08 | 2.98% |
| 2025-03-26 | 6.42 | 6.37 | -0.03 | -0.47% | 6.32 | 6.52 | 31854 | 2046.58 | 0.90% |
| 2025-03-25 | 6.39 | 6.40 | -0.04 | -0.62% | 6.29 | 6.44 | 35455 | 2255.98 | 1.00% |
| 2025-03-24 | 6.60 | 6.44 | -0.22 | -3.30% | 6.30 | 6.78 | 54214 | 3530.13 | 1.53% |
| 2025-03-21 | 6.90 | 6.66 | -0.20 | -2.92% | 6.55 | 6.90 | 59916 | 4012.03 | 1.69% |
| 2025-03-20 | 6.95 | 6.86 | -0.12 | -1.72% | 6.76 | 7.04 | 48323 | 3319.12 | 1.36% |
| 2025-03-19 | 6.98 | 6.98 | 0.04 | 0.58% | 6.86 | 7.05 | 36515 | 2537.57 | 1.03% |
| 2025-03-18 | 6.99 | 6.94 | -0.06 | -0.86% | 6.90 | 7.10 | 38849 | 2714.02 | 1.09% |
| 2025-03-17 | 7.20 | 7.00 | -0.20 | -2.78% | 6.79 | 7.25 | 72721 | 5055.40 | 2.05% |
| 2025-03-14 | 7.13 | 7.20 | 0.07 | 0.98% | 6.88 | 7.21 | 46581 | 3303.14 | 1.31% |
| 2025-03-13 | 6.96 | 7.13 | 0.21 | 3.03% | 6.82 | 7.15 | 63081 | 4409.93 | 1.77% |
| 2025-03-12 | 6.95 | 6.92 | 0.03 | 0.44% | 6.91 | 7.24 | 72647 | 5108.54 | 2.04% |
| 2025-03-11 | 6.58 | 6.89 | 0.11 | 1.62% | 6.58 | 6.94 | 80286 | 5448.40 | 2.26% |
| 2025-03-10 | 7.27 | 6.78 | -0.51 | -7.00% | 6.66 | 7.27 | 118296 | 8086.13 | 3.33% |
| 2025-03-07 | 7.08 | 7.29 | 0.04 | 0.55% | 7.00 | 7.57 | 93335 | 6840.74 | 2.63% |
| 2025-03-06 | 6.79 | 7.25 | 0.43 | 6.30% | 6.76 | 7.28 | 72488 | 5111.53 | 2.04% |
| 2025-03-05 | 6.65 | 6.82 | 0.19 | 2.87% | 6.50 | 6.82 | 52917 | 3533.29 | 1.49% |
| 2025-03-04 | 6.23 | 6.63 | 0.38 | 6.08% | 6.23 | 6.69 | 84214 | 5476.85 | 2.37% |
| 2025-03-03 | 6.50 | 6.25 | -0.35 | -5.30% | 6.22 | 6.58 | 101963 | 6470.05 | 2.87% |
| 2025-02-28 | 6.26 | 6.60 | 0.26 | 4.10% | 6.26 | 6.72 | 100173 | 6539.80 | 2.82% |
| 2025-02-27 | 6.06 | 6.34 | 0.29 | 4.79% | 6.06 | 6.41 | 103084 | 6473.94 | 2.90% |
| 2025-02-26 | 5.87 | 6.05 | 0.15 | 2.54% | 5.83 | 6.13 | 48922 | 2916.80 | 1.38% |
| 2025-02-25 | 5.92 | 5.90 | -0.03 | -0.51% | 5.87 | 5.99 | 46342 | 2746.75 | 1.30% |
| 2025-02-24 | 5.73 | 5.93 | 0.15 | 2.60% | 5.66 | 6.08 | 91162 | 5392.73 | 2.56% |
| 2025-02-21 | 5.77 | 5.78 | 0.03 | 0.52% | 5.66 | 6.15 | 74231 | 4303.16 | 2.09% |
| 2025-02-20 | 6.26 | 5.75 | -0.60 | -9.45% | 5.75 | 6.36 | 166039 | 9895.46 | 4.67% |
| 2025-02-19 | 5.89 | 6.35 | 0.44 | 7.45% | 5.89 | 6.48 | 189125 | 11812.75 | 5.32% |
| 2025-02-18 | 5.85 | 5.91 | 0.00 | 0.00% | 5.81 | 6.18 | 97307 | 5856.34 | 2.74% |
| 2025-02-17 | 5.66 | 5.91 | 0.28 | 4.97% | 5.66 | 6.00 | 70772 | 4136.46 | 1.99% |
| 2025-02-14 | 5.76 | 5.63 | -0.12 | -2.09% | 5.61 | 6.15 | 63660 | 3689.40 | 1.79% |
| 2025-02-13 | 5.75 | 5.75 | -0.02 | -0.35% | 5.70 | 5.83 | 16630 | 956.99 | 0.47% |
| 2025-02-12 | 5.73 | 5.77 | 0.01 | 0.17% | 5.66 | 5.81 | 21987 | 1261.07 | 0.62% |
| 2025-02-11 | 5.70 | 5.76 | 0.07 | 1.23% | 5.66 | 5.86 | 31690 | 1821.38 | 0.89% |
| 2025-02-10 | 5.55 | 5.69 | 0.15 | 2.71% | 5.55 | 5.91 | 53850 | 3095.41 | 1.51% |
| 2025-02-07 | 5.80 | 5.54 | -0.16 | -2.81% | 5.47 | 5.82 | 74345 | 4168.50 | 2.09% |
| 2025-02-06 | 5.43 | 5.70 | 0.28 | 5.17% | 5.28 | 5.73 | 55230 | 3064.38 | 1.55% |
| 2025-02-05 | 5.48 | 5.42 | 0.01 | 0.18% | 5.35 | 5.58 | 29449 | 1610.78 | 0.83% |
| 2025-01-27 | 5.25 | 5.41 | 0.12 | 2.27% | 5.25 | 5.73 | 59523 | 3244.23 | 1.67% |
| 2025-01-24 | 5.10 | 5.29 | 0.06 | 1.15% | 5.05 | 5.29 | 35365 | 1848.37 | 0.99% |
| 2025-01-23 | 5.15 | 5.23 | 0.13 | 2.55% | 5.11 | 5.30 | 38026 | 1989.93 | 1.07% |
| 2025-01-22 | 5.10 | 5.10 | 0.01 | 0.20% | 5.01 | 5.14 | 24097 | 1222.60 | 0.68% |
| 2025-01-21 | 5.12 | 5.09 | -0.03 | -0.59% | 5.04 | 5.35 | 41277 | 2117.92 | 1.16% |
| 2025-01-20 | 5.05 | 5.12 | 0.14 | 2.81% | 4.93 | 5.20 | 32391 | 1656.85 | 0.91% |
| 2025-01-17 | 5.00 | 4.98 | 0.00 | 0.00% | 4.94 | 5.08 | 18360 | 913.29 | 0.52% |
| 2025-01-16 | 5.05 | 4.98 | -0.03 | -0.60% | 4.95 | 5.15 | 31188 | 1573.72 | 0.88% |
| 2025-01-15 | 5.01 | 5.01 | 0.01 | 0.20% | 4.93 | 5.11 | 41050 | 2066.83 | 1.15% |
| 2025-01-14 | 4.66 | 5.00 | 0.36 | 7.76% | 4.65 | 5.10 | 70728 | 3487.89 | 1.99% |
| 2025-01-13 | 4.62 | 4.64 | -0.03 | -0.64% | 4.53 | 4.82 | 42846 | 2004.08 | 1.21% |
| 2025-01-10 | 4.75 | 4.67 | -0.07 | -1.48% | 4.60 | 4.94 | 56170 | 2658.74 | 1.58% |
| 2025-01-09 | 4.48 | 4.74 | 0.24 | 5.33% | 4.40 | 4.82 | 54051 | 2523.73 | 1.52% |
| 2025-01-08 | 4.38 | 4.50 | 0.14 | 3.21% | 4.21 | 4.54 | 45470 | 1990.87 | 1.28% |
| 2025-01-07 | 4.09 | 4.36 | 0.24 | 5.83% | 4.09 | 4.36 | 35421 | 1510.18 | 1.00% |
| 2025-01-06 | 4.19 | 4.12 | -0.10 | -2.37% | 3.94 | 4.28 | 35129 | 1441.56 | 0.99% |
| 2025-01-03 | 4.60 | 4.22 | -0.39 | -8.46% | 4.18 | 4.66 | 45257 | 1966.48 | 1.27% |
| 2025-01-02 | 4.73 | 4.61 | -0.12 | -2.54% | 4.57 | 4.79 | 40364 | 1893.33 | 1.14% |
| 2024-12-31 | 4.99 | 4.73 | -0.17 | -3.47% | 4.65 | 4.99 | 38796 | 1868.25 | 1.09% |
| 2024-12-30 | 4.50 | 4.90 | 0.05 | 1.03% | 4.50 | 5.04 | 56492 | 2769.01 | 1.59% |
| 2024-12-27 | 4.69 | 4.85 | 0.17 | 3.63% | 4.66 | 4.94 | 37144 | 1794.83 | 1.04% |
| 2024-12-26 | 4.58 | 4.68 | 0.07 | 1.52% | 4.55 | 4.78 | 28431 | 1334.16 | 0.80% |
| 2024-12-25 | 4.83 | 4.61 | -0.19 | -3.96% | 4.53 | 4.83 | 44177 | 2038.21 | 1.24% |
| 2024-12-24 | 4.91 | 4.80 | -0.07 | -1.44% | 4.69 | 4.97 | 44235 | 2117.54 | 1.24% |
| 2024-12-23 | 5.18 | 4.87 | -0.27 | -5.25% | 4.84 | 5.20 | 80054 | 4014.07 | 2.25% |
| 2024-12-20 | 5.07 | 5.14 | 0.04 | 0.78% | 5.07 | 5.30 | 48781 | 2535.66 | 1.37% |
| 2024-12-19 | 5.12 | 5.10 | -0.02 | -0.39% | 4.90 | 5.16 | 52502 | 2647.64 | 1.48% |
| 2024-12-18 | 5.35 | 5.12 | -0.08 | -1.54% | 5.00 | 5.35 | 75493 | 3894.26 | 2.12% |
| 2024-12-17 | 5.65 | 5.20 | -0.45 | -7.96% | 5.16 | 5.71 | 88409 | 4729.00 | 2.49% |
| 2024-12-16 | 5.77 | 5.65 | -0.12 | -2.08% | 5.58 | 5.90 | 93264 | 5305.83 | 2.62% |
| 2024-12-13 | 6.04 | 5.77 | -0.14 | -2.37% | 5.74 | 6.24 | 205262 | 12269.25 | 5.77% |
| 2024-12-12 | 5.37 | 5.91 | 0.54 | 10.06% | 5.30 | 5.91 | 132371 | 7499.56 | 3.72% |
| 2024-12-11 | 5.06 | 5.37 | 0.31 | 6.13% | 5.03 | 5.38 | 96255 | 5052.81 | 2.71% |
| 2024-12-10 | 5.25 | 5.06 | -0.03 | -0.59% | 5.01 | 5.25 | 46740 | 2372.60 | 1.31% |
| 2024-12-09 | 5.13 | 5.09 | -0.04 | -0.78% | 5.05 | 5.18 | 37906 | 1932.02 | 1.07% |
| 2024-12-06 | 5.01 | 5.13 | 0.12 | 2.40% | 4.95 | 5.16 | 57050 | 2886.50 | 1.60% |
| 2024-12-05 | 5.00 | 5.01 | 0.06 | 1.21% | 4.86 | 5.03 | 30125 | 1496.02 | 0.85% |
| 2024-12-04 | 5.12 | 4.95 | -0.12 | -2.37% | 4.91 | 5.12 | 42112 | 2102.14 | 1.18% |
菲林格尔(603226)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。
