| 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 | 37.43 | 38.55 | 1.37 | 3.68% | 37.00 | 38.64 | 34711 | 13227.37 | 0.98% |
| 2026-03-24 | 36.90 | 37.18 | 1.36 | 3.80% | 35.68 | 37.28 | 43778 | 15952.66 | 1.23% |
| 2026-03-23 | 36.65 | 35.82 | -1.87 | -4.96% | 35.46 | 38.30 | 69136 | 25426.92 | 1.94% |
| 2026-03-20 | 38.99 | 37.69 | -1.81 | -4.58% | 37.58 | 40.10 | 68466 | 26433.32 | 1.93% |
| 2026-03-19 | 40.87 | 39.50 | -1.37 | -3.35% | 38.28 | 42.85 | 98264 | 39714.33 | 2.76% |
| 2026-03-18 | 42.00 | 40.87 | -1.33 | -3.15% | 39.88 | 44.30 | 102076 | 42974.80 | 2.87% |
| 2026-03-17 | 39.69 | 42.20 | 2.38 | 5.98% | 39.28 | 42.69 | 64102 | 26264.33 | 1.80% |
| 2026-03-16 | 38.78 | 39.82 | 0.82 | 2.10% | 38.60 | 40.94 | 50070 | 19940.77 | 1.41% |
| 2026-03-13 | 36.51 | 39.00 | 2.16 | 5.86% | 36.45 | 39.50 | 54868 | 21187.15 | 1.54% |
| 2026-03-12 | 37.86 | 36.84 | -0.59 | -1.58% | 35.91 | 37.87 | 47137 | 17226.82 | 1.33% |
| 2026-03-11 | 37.00 | 37.43 | 0.21 | 0.56% | 36.11 | 37.70 | 48050 | 17808.60 | 1.35% |
| 2026-03-10 | 35.41 | 37.22 | 1.88 | 5.32% | 35.41 | 37.73 | 69847 | 25713.19 | 1.96% |
| 2026-03-09 | 32.79 | 35.34 | 2.56 | 7.81% | 32.43 | 35.68 | 71572 | 24424.86 | 2.01% |
| 2026-03-06 | 33.01 | 32.78 | 0.21 | 0.64% | 32.11 | 33.40 | 36063 | 11836.56 | 1.01% |
| 2026-03-05 | 31.71 | 32.57 | 1.48 | 4.76% | 31.14 | 33.23 | 59683 | 19316.30 | 1.68% |
| 2026-03-04 | 29.32 | 31.09 | 1.62 | 5.50% | 29.02 | 31.88 | 65682 | 20075.82 | 1.85% |
| 2026-03-03 | 31.09 | 29.47 | -1.21 | -3.94% | 28.68 | 31.10 | 72043 | 21416.52 | 2.03% |
| 2026-03-02 | 32.00 | 30.68 | -1.14 | -3.58% | 30.65 | 33.15 | 86908 | 27621.45 | 2.44% |
| 2026-02-27 | 29.20 | 31.82 | 2.89 | 9.99% | 29.00 | 31.82 | 66496 | 20699.37 | 1.87% |
| 2026-02-26 | 28.57 | 28.93 | 0.32 | 1.12% | 28.45 | 29.50 | 22803 | 6602.89 | 0.64% |
| 2026-02-25 | 28.41 | 28.61 | 0.21 | 0.74% | 27.88 | 28.63 | 22986 | 6504.99 | 0.65% |
| 2026-02-24 | 28.77 | 28.40 | -0.59 | -2.04% | 28.33 | 28.98 | 23941 | 6836.45 | 0.67% |
| 2026-02-13 | 28.85 | 28.99 | 0.14 | 0.49% | 28.61 | 30.10 | 35263 | 10369.38 | 0.99% |
| 2026-02-12 | 29.10 | 28.85 | -0.25 | -0.86% | 28.69 | 29.90 | 34084 | 9964.81 | 0.96% |
| 2026-02-11 | 29.20 | 29.10 | -0.09 | -0.31% | 28.73 | 29.55 | 20245 | 5891.76 | 0.57% |
| 2026-02-10 | 28.88 | 29.19 | 0.36 | 1.25% | 28.50 | 29.50 | 30688 | 8922.33 | 0.86% |
| 2026-02-09 | 28.30 | 28.83 | 0.73 | 2.60% | 27.33 | 28.98 | 34868 | 9820.79 | 0.98% |
| 2026-02-06 | 28.79 | 28.10 | -0.82 | -2.84% | 28.05 | 29.01 | 21241 | 6024.49 | 0.60% |
| 2026-02-05 | 29.00 | 28.92 | -0.11 | -0.38% | 28.50 | 29.92 | 34340 | 10013.92 | 0.97% |
| 2026-02-04 | 28.57 | 29.03 | 0.95 | 3.38% | 27.91 | 29.98 | 43041 | 12421.53 | 1.21% |
| 2026-02-03 | 28.17 | 28.08 | 0.00 | 0.00% | 27.55 | 28.44 | 29609 | 8281.18 | 0.83% |
| 2026-02-02 | 28.50 | 28.08 | -0.35 | -1.23% | 28.08 | 29.08 | 20180 | 5769.53 | 0.57% |
| 2026-01-30 | 28.65 | 28.43 | -0.22 | -0.77% | 28.09 | 29.22 | 21197 | 6054.84 | 0.60% |
| 2026-01-29 | 29.16 | 28.65 | -0.60 | -2.05% | 28.41 | 29.48 | 22821 | 6594.85 | 0.64% |
| 2026-01-28 | 28.93 | 29.25 | 0.27 | 0.93% | 28.68 | 29.58 | 23338 | 6790.17 | 0.66% |
| 2026-01-27 | 29.49 | 28.98 | -0.62 | -2.09% | 27.60 | 29.73 | 46674 | 13358.79 | 1.31% |
| 2026-01-26 | 31.59 | 29.60 | -1.94 | -6.15% | 29.20 | 31.75 | 58263 | 17443.15 | 1.64% |
| 2026-01-23 | 31.65 | 31.54 | -0.11 | -0.35% | 31.02 | 32.44 | 32847 | 10440.64 | 0.92% |
| 2026-01-22 | 30.89 | 31.65 | 0.87 | 2.83% | 30.60 | 31.88 | 30013 | 9387.12 | 0.84% |
| 2026-01-21 | 32.45 | 30.78 | -1.60 | -4.94% | 30.61 | 32.60 | 48725 | 15103.53 | 1.37% |
| 2026-01-20 | 30.86 | 32.38 | 1.48 | 4.79% | 30.58 | 33.16 | 68155 | 21835.83 | 1.92% |
| 2026-01-19 | 31.00 | 30.90 | 0.36 | 1.18% | 30.34 | 31.58 | 33411 | 10344.82 | 0.94% |
| 2026-01-16 | 31.67 | 30.54 | -0.82 | -2.61% | 30.47 | 31.85 | 29302 | 9111.50 | 0.82% |
| 2026-01-15 | 31.49 | 31.36 | 0.07 | 0.22% | 30.84 | 32.45 | 30549 | 9613.46 | 0.86% |
| 2026-01-14 | 30.20 | 31.29 | 1.24 | 4.13% | 29.86 | 31.65 | 59279 | 18393.17 | 1.67% |
| 2026-01-13 | 30.18 | 30.05 | 0.10 | 0.33% | 29.91 | 31.34 | 48635 | 14862.97 | 1.37% |
| 2026-01-12 | 31.00 | 29.95 | -1.01 | -3.26% | 29.60 | 31.18 | 45823 | 13728.56 | 1.29% |
| 2026-01-09 | 31.20 | 30.96 | -0.18 | -0.58% | 30.17 | 31.20 | 35054 | 10739.81 | 0.99% |
| 2026-01-08 | 30.93 | 31.14 | 0.36 | 1.17% | 30.57 | 31.61 | 29155 | 9069.28 | 0.82% |
| 2026-01-07 | 31.79 | 30.78 | -0.77 | -2.44% | 30.65 | 31.79 | 28277 | 8739.58 | 0.80% |
| 2026-01-06 | 32.59 | 31.55 | -0.89 | -2.74% | 31.41 | 32.69 | 32950 | 10487.77 | 0.93% |
| 2026-01-05 | 31.55 | 32.44 | 0.82 | 2.59% | 30.79 | 33.00 | 35032 | 11270.15 | 0.99% |
| 2025-12-31 | 32.13 | 31.62 | 0.05 | 0.16% | 30.64 | 32.13 | 39276 | 12308.52 | 1.10% |
| 2025-12-30 | 32.80 | 31.57 | -1.57 | -4.74% | 31.51 | 33.95 | 57345 | 18638.71 | 1.61% |
| 2025-12-29 | 31.30 | 33.14 | 1.78 | 5.68% | 31.14 | 33.90 | 54907 | 18189.39 | 1.54% |
| 2025-12-26 | 32.16 | 31.36 | -0.84 | -2.61% | 31.32 | 32.43 | 26705 | 8485.00 | 0.75% |
| 2025-12-25 | 32.00 | 32.20 | 0.15 | 0.47% | 31.32 | 32.22 | 37361 | 11888.91 | 1.05% |
| 2025-12-24 | 31.96 | 32.05 | 0.10 | 0.31% | 31.21 | 32.50 | 34095 | 10866.02 | 0.96% |
| 2025-12-23 | 31.36 | 31.95 | 0.56 | 1.78% | 30.96 | 32.80 | 50870 | 16236.25 | 1.43% |
| 2025-12-22 | 30.11 | 31.39 | 1.49 | 4.98% | 29.50 | 31.65 | 42951 | 13332.56 | 1.21% |
| 2025-12-19 | 30.03 | 29.90 | 0.14 | 0.47% | 29.40 | 30.50 | 36954 | 11109.66 | 1.04% |
| 2025-12-18 | 31.30 | 29.76 | -1.51 | -4.83% | 29.68 | 31.30 | 39143 | 11822.28 | 1.10% |
| 2025-12-17 | 30.15 | 31.27 | 1.12 | 3.71% | 29.61 | 31.37 | 52929 | 16204.83 | 1.49% |
| 2025-12-16 | 32.66 | 30.15 | -2.54 | -7.77% | 29.50 | 32.85 | 67811 | 20793.17 | 1.91% |
| 2025-12-15 | 33.89 | 32.69 | -1.38 | -4.05% | 31.99 | 33.90 | 59186 | 19277.91 | 1.66% |
| 2025-12-12 | 34.57 | 34.07 | -0.66 | -1.90% | 33.90 | 34.67 | 26624 | 9139.31 | 0.75% |
| 2025-12-11 | 36.30 | 34.73 | -1.07 | -2.99% | 34.44 | 36.30 | 31632 | 11038.97 | 0.89% |
| 2025-12-10 | 35.94 | 35.80 | -0.17 | -0.47% | 35.22 | 36.31 | 19012 | 6805.58 | 0.53% |
| 2025-12-09 | 38.18 | 35.97 | -2.22 | -5.81% | 35.80 | 38.18 | 38480 | 14113.06 | 1.08% |
| 2025-12-08 | 36.78 | 38.19 | 1.41 | 3.83% | 36.50 | 38.65 | 39982 | 15059.64 | 1.12% |
| 2025-12-05 | 35.60 | 36.78 | 1.28 | 3.61% | 35.37 | 37.24 | 37203 | 13524.89 | 1.05% |
| 2025-12-04 | 36.08 | 35.50 | -0.44 | -1.22% | 35.40 | 36.42 | 13647 | 4873.01 | 0.38% |
| 2025-12-03 | 35.99 | 35.94 | 0.00 | 0.00% | 35.71 | 36.65 | 20772 | 7508.19 | 0.58% |
| 2025-12-02 | 36.95 | 35.94 | -1.27 | -3.41% | 35.75 | 37.51 | 31037 | 11257.09 | 0.87% |
| 2025-12-01 | 38.50 | 37.21 | -1.12 | -2.92% | 37.04 | 39.58 | 42650 | 16111.02 | 1.20% |
| 2025-11-28 | 37.41 | 38.33 | 1.03 | 2.76% | 36.95 | 38.33 | 25494 | 9596.82 | 0.72% |
| 2025-11-27 | 38.62 | 37.30 | -0.47 | -1.24% | 37.23 | 38.62 | 22993 | 8687.84 | 0.65% |
| 2025-11-26 | 38.00 | 37.77 | -0.40 | -1.05% | 37.55 | 38.65 | 19571 | 7454.36 | 0.55% |
| 2025-11-25 | 37.92 | 38.17 | 1.17 | 3.16% | 37.00 | 38.58 | 31728 | 12011.12 | 0.89% |
| 2025-11-24 | 37.04 | 37.00 | -0.04 | -0.11% | 36.38 | 37.79 | 34315 | 12722.72 | 0.97% |
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。
