| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | 12.62 | 13.15 | 0.68 | 5.45% | 12.38 | 13.18 | 95893 | 12340.49 | 2.70% |
| 2025-07-17 | 12.61 | 12.47 | -0.20 | -1.58% | 12.33 | 12.70 | 41773 | 5211.81 | 1.18% |
| 2025-07-16 | 12.58 | 12.67 | 0.17 | 1.36% | 12.50 | 13.10 | 42079 | 5386.07 | 1.18% |
| 2025-07-15 | 12.87 | 12.50 | -0.48 | -3.70% | 12.45 | 13.05 | 47779 | 6062.80 | 1.34% |
| 2025-07-14 | 12.70 | 12.98 | 0.28 | 2.20% | 12.20 | 13.00 | 71289 | 9031.76 | 2.01% |
| 2025-07-11 | 12.44 | 12.70 | 0.15 | 1.20% | 12.14 | 12.92 | 61220 | 7662.97 | 1.72% |
| 2025-07-10 | 12.39 | 12.55 | 0.22 | 1.78% | 11.89 | 12.67 | 62802 | 7680.79 | 1.77% |
| 2025-07-09 | 12.40 | 12.33 | -0.12 | -0.96% | 12.23 | 12.57 | 36436 | 4499.64 | 1.02% |
| 2025-07-08 | 12.71 | 12.45 | -0.19 | -1.50% | 12.28 | 12.71 | 42170 | 5241.98 | 1.19% |
| 2025-07-07 | 12.63 | 12.64 | 0.04 | 0.32% | 12.47 | 12.77 | 35186 | 4438.67 | 0.99% |
| 2025-07-04 | 12.73 | 12.60 | -0.22 | -1.72% | 12.53 | 12.95 | 42201 | 5344.93 | 1.19% |
| 2025-07-03 | 12.86 | 12.82 | -0.07 | -0.54% | 12.59 | 13.16 | 62585 | 8005.60 | 1.76% |
| 2025-07-02 | 13.47 | 12.89 | -0.61 | -4.52% | 12.66 | 13.62 | 101360 | 13326.82 | 2.85% |
| 2025-07-01 | 13.37 | 13.50 | 0.13 | 0.97% | 13.20 | 13.66 | 83946 | 11271.33 | 2.36% |
| 2025-06-30 | 12.61 | 13.37 | 0.77 | 6.11% | 12.56 | 13.46 | 96650 | 12671.09 | 2.72% |
| 2025-06-27 | 12.39 | 12.60 | 0.17 | 1.37% | 12.27 | 13.00 | 103432 | 13125.41 | 2.91% |
| 2025-06-26 | 12.12 | 12.43 | -0.18 | -1.43% | 12.03 | 12.86 | 115323 | 14204.19 | 3.24% |
| 2025-06-25 | 12.97 | 12.61 | 0.15 | 1.20% | 12.21 | 13.09 | 185820 | 23646.77 | 5.23% |
| 2025-06-24 | 11.26 | 12.46 | 1.13 | 9.97% | 11.26 | 12.46 | 104250 | 12614.70 | 2.93% |
| 2025-06-23 | 10.76 | 11.33 | 0.53 | 4.91% | 10.58 | 11.40 | 104834 | 11554.69 | 2.95% |
| 2025-06-20 | 10.90 | 10.80 | -0.01 | -0.09% | 10.45 | 11.09 | 101424 | 10932.45 | 2.85% |
| 2025-06-19 | 11.06 | 10.81 | -0.46 | -4.08% | 10.77 | 11.40 | 90253 | 9900.67 | 2.54% |
| 2025-06-18 | 11.68 | 11.27 | -0.13 | -1.14% | 10.96 | 11.76 | 126950 | 14319.51 | 3.57% |
| 2025-06-17 | 11.59 | 11.40 | -0.02 | -0.18% | 11.28 | 11.99 | 197160 | 22743.01 | 5.55% |
| 2025-06-16 | 10.26 | 11.42 | 0.60 | 5.55% | 10.18 | 11.90 | 274654 | 31265.79 | 7.73% |
| 2025-06-13 | 10.82 | 10.82 | -1.20 | -9.98% | 10.82 | 12.00 | 241624 | 27004.57 | 6.80% |
| 2025-06-09 | 11.10 | 12.02 | 1.09 | 9.97% | 10.35 | 12.02 | 381843 | 42122.35 | 10.74% |
| 2025-06-06 | 10.93 | 10.93 | 0.99 | 9.96% | 10.70 | 10.93 | 74595 | 8138.08 | 2.10% |
| 2025-06-05 | 9.42 | 9.94 | 0.90 | 9.96% | 9.04 | 9.94 | 118980 | 11588.92 | 3.35% |
| 2025-06-04 | 9.04 | 9.04 | 0.82 | 9.98% | 8.40 | 9.04 | 218876 | 19482.36 | 6.16% |
| 2025-05-30 | 7.48 | 8.22 | 0.75 | 10.04% | 7.48 | 8.22 | 126889 | 10172.67 | 3.57% |
| 2025-05-29 | 7.45 | 7.47 | -0.03 | -0.40% | 7.39 | 7.68 | 44552 | 3353.84 | 1.25% |
| 2025-05-28 | 7.58 | 7.50 | -0.09 | -1.19% | 7.38 | 7.66 | 40388 | 3018.02 | 1.14% |
| 2025-05-27 | 7.69 | 7.59 | -0.13 | -1.68% | 7.55 | 7.75 | 39487 | 3011.48 | 1.11% |
| 2025-05-26 | 8.01 | 7.72 | -0.26 | -3.26% | 7.61 | 8.01 | 62939 | 4895.67 | 1.77% |
| 2025-05-23 | 7.75 | 7.98 | 0.30 | 3.91% | 7.51 | 8.12 | 70019 | 5534.92 | 1.97% |
| 2025-05-22 | 7.75 | 7.68 | -0.08 | -1.03% | 7.60 | 7.89 | 37078 | 2858.37 | 1.04% |
| 2025-05-21 | 7.55 | 7.76 | 0.16 | 2.11% | 7.44 | 7.77 | 45888 | 3501.42 | 1.29% |
| 2025-05-20 | 7.49 | 7.60 | 0.11 | 1.47% | 7.46 | 7.62 | 30209 | 2278.24 | 0.85% |
| 2025-05-19 | 7.48 | 7.49 | 0.07 | 0.94% | 7.30 | 7.60 | 41755 | 3108.67 | 1.17% |
| 2025-05-16 | 7.24 | 7.42 | 0.20 | 2.77% | 7.17 | 7.49 | 40044 | 2928.16 | 1.13% |
| 2025-05-15 | 7.30 | 7.22 | -0.05 | -0.69% | 7.14 | 7.33 | 31868 | 2304.65 | 0.90% |
| 2025-05-14 | 7.39 | 7.27 | -0.15 | -2.02% | 7.22 | 7.53 | 45773 | 3343.47 | 1.29% |
| 2025-05-13 | 7.55 | 7.42 | -0.12 | -1.59% | 7.33 | 7.61 | 46495 | 3470.98 | 1.31% |
| 2025-05-12 | 7.43 | 7.54 | 0.14 | 1.89% | 7.32 | 7.56 | 50830 | 3787.25 | 1.43% |
| 2025-05-09 | 7.41 | 7.40 | -0.04 | -0.54% | 7.31 | 7.65 | 82232 | 6182.91 | 2.31% |
| 2025-05-08 | 7.34 | 7.44 | 0.09 | 1.22% | 7.00 | 7.48 | 84724 | 6145.70 | 2.38% |
| 2025-05-07 | 7.25 | 7.35 | 0.23 | 3.23% | 7.20 | 7.63 | 116303 | 8610.42 | 3.27% |
| 2025-05-06 | 7.01 | 7.12 | -0.09 | -1.25% | 6.96 | 7.25 | 103246 | 7323.26 | 2.90% |
| 2025-04-30 | 7.08 | 7.21 | 0.07 | 0.98% | 7.06 | 7.55 | 154380 | 11286.19 | 4.34% |
| 2025-04-29 | 6.74 | 7.14 | 0.40 | 5.93% | 6.74 | 7.20 | 111010 | 7783.41 | 3.12% |
| 2025-04-28 | 6.84 | 6.74 | -0.21 | -3.02% | 6.70 | 6.97 | 82955 | 5632.94 | 2.33% |
| 2025-04-25 | 6.75 | 6.95 | 0.13 | 1.91% | 6.61 | 6.95 | 167734 | 11447.15 | 4.72% |
| 2025-04-24 | 6.23 | 6.82 | 0.62 | 10.00% | 6.18 | 6.82 | 88565 | 5935.40 | 2.49% |
| 2025-04-23 | 6.27 | 6.20 | -0.04 | -0.64% | 6.17 | 6.46 | 56619 | 3550.01 | 1.59% |
| 2025-04-22 | 6.11 | 6.24 | 0.13 | 2.13% | 6.11 | 6.34 | 34407 | 2137.52 | 0.97% |
| 2025-04-21 | 6.23 | 6.11 | -0.12 | -1.93% | 6.02 | 6.23 | 51058 | 3123.61 | 1.44% |
| 2025-04-18 | 6.27 | 6.23 | -0.04 | -0.64% | 6.12 | 6.37 | 41521 | 2586.77 | 1.17% |
| 2025-04-17 | 6.19 | 6.27 | 0.07 | 1.13% | 6.12 | 6.56 | 64799 | 4118.26 | 1.82% |
| 2025-04-16 | 6.45 | 6.20 | -0.13 | -2.05% | 6.11 | 6.48 | 64420 | 4039.52 | 1.81% |
| 2025-04-15 | 6.78 | 6.33 | -0.44 | -6.50% | 6.22 | 6.88 | 165885 | 10773.57 | 4.67% |
| 2025-04-14 | 6.78 | 6.77 | 0.17 | 2.58% | 6.70 | 7.26 | 223863 | 15701.62 | 6.30% |
| 2025-04-11 | 6.00 | 6.60 | 0.60 | 10.00% | 5.85 | 6.60 | 67891 | 4311.31 | 1.91% |
| 2025-04-10 | 5.81 | 6.00 | 0.22 | 3.81% | 5.81 | 6.17 | 75546 | 4555.52 | 2.13% |
| 2025-04-09 | 4.90 | 5.78 | 0.34 | 6.25% | 4.90 | 5.85 | 91713 | 4934.17 | 2.58% |
| 2025-04-08 | 6.03 | 5.44 | -0.58 | -9.63% | 5.42 | 6.08 | 72448 | 4065.85 | 2.04% |
| 2025-04-07 | 6.35 | 6.02 | -0.67 | -10.01% | 6.02 | 6.35 | 49249 | 2991.88 | 1.39% |
| 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% |
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。
