| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 37.40 | 37.04 | -0.38 | -1.02% | 35.58 | 37.53 | 61485 | 22407.31 | 1.73% |
| 2025-11-20 | 39.32 | 37.42 | -1.96 | -4.98% | 37.18 | 39.89 | 47961 | 18243.28 | 1.35% |
| 2025-11-19 | 39.20 | 39.38 | 0.17 | 0.43% | 38.81 | 40.24 | 29527 | 11643.29 | 0.83% |
| 2025-11-18 | 38.34 | 39.21 | 0.71 | 1.84% | 38.05 | 40.00 | 35914 | 14112.47 | 1.01% |
| 2025-11-17 | 38.71 | 38.50 | 0.45 | 1.18% | 38.05 | 39.38 | 32162 | 12457.24 | 0.90% |
| 2025-11-14 | 38.05 | 38.05 | 0.00 | 0.00% | 37.28 | 38.99 | 37347 | 14203.85 | 1.05% |
| 2025-11-13 | 38.57 | 38.05 | -0.52 | -1.35% | 37.20 | 39.36 | 54502 | 20625.02 | 1.53% |
| 2025-11-12 | 40.07 | 38.57 | -1.50 | -3.74% | 37.33 | 40.28 | 53193 | 20522.84 | 1.50% |
| 2025-11-11 | 39.90 | 40.07 | 0.19 | 0.48% | 39.60 | 41.19 | 32948 | 13274.72 | 0.93% |
| 2025-11-10 | 40.80 | 39.88 | -0.77 | -1.89% | 39.39 | 41.00 | 31177 | 12429.92 | 0.88% |
| 2025-11-07 | 41.54 | 40.65 | -0.88 | -2.12% | 40.61 | 41.88 | 27987 | 11464.71 | 0.79% |
| 2025-11-06 | 41.00 | 41.53 | 0.54 | 1.32% | 40.50 | 42.95 | 51566 | 21675.38 | 1.45% |
| 2025-11-05 | 39.34 | 40.99 | 1.70 | 4.33% | 39.00 | 42.00 | 67990 | 27947.67 | 1.91% |
| 2025-11-04 | 40.71 | 39.29 | -1.42 | -3.49% | 38.90 | 41.43 | 63555 | 25395.38 | 1.79% |
| 2025-11-03 | 42.30 | 40.71 | -1.30 | -3.09% | 40.12 | 42.30 | 56970 | 23247.35 | 1.60% |
| 2025-10-31 | 40.46 | 42.01 | 0.92 | 2.24% | 40.00 | 42.45 | 55876 | 23173.89 | 1.57% |
| 2025-10-30 | 43.83 | 41.09 | -2.77 | -6.32% | 41.00 | 44.32 | 74751 | 31865.52 | 2.10% |
| 2025-10-29 | 43.57 | 43.86 | 0.29 | 0.67% | 42.69 | 44.87 | 70052 | 30657.56 | 1.97% |
| 2025-10-28 | 43.50 | 43.57 | -0.13 | -0.30% | 42.69 | 43.93 | 43990 | 19033.07 | 1.24% |
| 2025-10-27 | 44.13 | 43.70 | -0.60 | -1.35% | 42.10 | 44.62 | 63036 | 27257.89 | 1.77% |
| 2025-10-24 | 43.50 | 44.30 | 0.71 | 1.63% | 43.34 | 45.78 | 75569 | 33741.00 | 2.13% |
| 2025-10-23 | 43.07 | 43.59 | 0.42 | 0.97% | 42.67 | 43.80 | 51075 | 22052.21 | 1.44% |
| 2025-10-22 | 43.80 | 43.17 | -0.38 | -0.87% | 42.66 | 44.79 | 61653 | 26752.34 | 1.73% |
| 2025-10-21 | 42.71 | 43.55 | 0.85 | 1.99% | 42.01 | 44.09 | 88521 | 38257.32 | 2.49% |
| 2025-10-20 | 40.85 | 42.70 | 2.39 | 5.93% | 40.36 | 43.50 | 104549 | 44379.72 | 2.94% |
| 2025-10-17 | 41.54 | 40.31 | -1.63 | -3.89% | 39.29 | 42.62 | 103173 | 41589.45 | 2.90% |
| 2025-10-16 | 42.26 | 41.94 | -0.29 | -0.69% | 41.50 | 44.75 | 89936 | 38627.83 | 2.53% |
| 2025-10-15 | 44.28 | 42.23 | -2.85 | -6.32% | 41.35 | 45.27 | 131753 | 56290.86 | 3.71% |
| 2025-10-14 | 47.08 | 45.08 | -1.92 | -4.09% | 43.00 | 49.70 | 161533 | 75831.48 | 4.54% |
| 2025-10-13 | 38.80 | 47.00 | 3.94 | 9.15% | 38.80 | 47.01 | 118373 | 52086.33 | 3.33% |
| 2025-10-10 | 40.65 | 43.06 | 2.53 | 6.24% | 39.30 | 43.31 | 89547 | 37377.23 | 2.52% |
| 2025-10-09 | 38.61 | 40.53 | 1.92 | 4.97% | 38.10 | 40.75 | 87085 | 34517.21 | 2.45% |
| 2025-09-30 | 38.10 | 38.61 | 0.96 | 2.55% | 36.83 | 39.01 | 67936 | 25770.38 | 1.91% |
| 2025-09-29 | 35.03 | 37.65 | 1.85 | 5.17% | 35.03 | 38.38 | 90769 | 33421.12 | 2.55% |
| 2025-09-26 | 35.13 | 35.80 | 0.57 | 1.62% | 35.13 | 37.36 | 119449 | 43358.84 | 3.36% |
| 2025-09-25 | 33.00 | 35.23 | 2.36 | 7.18% | 32.71 | 36.16 | 138768 | 49266.38 | 3.90% |
| 2025-09-24 | 29.90 | 32.87 | 2.27 | 7.42% | 29.90 | 33.26 | 75236 | 24375.67 | 2.12% |
| 2025-09-23 | 30.95 | 30.60 | -0.85 | -2.70% | 29.02 | 32.00 | 87845 | 26562.61 | 2.47% |
| 2025-09-22 | 28.82 | 31.45 | 2.86 | 10.00% | 28.39 | 31.45 | 79319 | 23871.94 | 2.23% |
| 2025-09-19 | 28.63 | 28.59 | -0.02 | -0.07% | 28.01 | 29.00 | 32939 | 9414.29 | 0.93% |
| 2025-09-18 | 28.73 | 28.61 | -0.09 | -0.31% | 28.00 | 29.30 | 64601 | 18521.34 | 1.82% |
| 2025-09-17 | 29.11 | 28.70 | -0.39 | -1.34% | 28.56 | 29.36 | 38544 | 11107.05 | 1.08% |
| 2025-09-16 | 29.15 | 29.09 | -0.06 | -0.21% | 28.00 | 29.15 | 45166 | 12898.83 | 1.27% |
| 2025-09-15 | 29.50 | 29.15 | -0.65 | -2.18% | 28.66 | 30.00 | 66924 | 19518.57 | 1.88% |
| 2025-09-12 | 28.50 | 29.80 | 1.20 | 4.20% | 28.31 | 30.77 | 85071 | 25431.57 | 2.39% |
| 2025-09-11 | 29.39 | 28.60 | -0.58 | -1.99% | 27.81 | 29.39 | 81468 | 23272.76 | 2.29% |
| 2025-09-10 | 27.19 | 29.18 | 1.73 | 6.30% | 26.85 | 29.60 | 84091 | 23843.13 | 2.37% |
| 2025-09-09 | 26.10 | 27.45 | 1.15 | 4.37% | 26.10 | 27.60 | 74853 | 20185.83 | 2.11% |
| 2025-09-08 | 25.03 | 26.30 | 1.05 | 4.16% | 24.90 | 26.83 | 70613 | 18469.31 | 1.99% |
| 2025-09-05 | 23.72 | 25.25 | 1.54 | 6.50% | 23.01 | 25.36 | 81272 | 20003.74 | 2.29% |
| 2025-09-04 | 22.70 | 23.71 | 1.12 | 4.96% | 21.95 | 23.79 | 64022 | 14701.25 | 1.80% |
| 2025-09-03 | 22.94 | 22.59 | -0.34 | -1.48% | 22.51 | 23.50 | 56979 | 13155.90 | 1.60% |
| 2025-09-02 | 22.93 | 22.93 | 0.00 | 0.00% | 21.77 | 23.15 | 45943 | 10278.32 | 1.29% |
| 2025-09-01 | 23.23 | 22.93 | -0.28 | -1.21% | 22.57 | 23.74 | 45881 | 10538.67 | 1.29% |
| 2025-08-29 | 24.46 | 23.21 | -0.74 | -3.09% | 23.13 | 24.50 | 46501 | 10937.83 | 1.31% |
| 2025-08-28 | 22.94 | 23.95 | 0.65 | 2.79% | 22.94 | 24.47 | 64622 | 15367.92 | 1.82% |
| 2025-08-27 | 24.23 | 23.30 | -0.90 | -3.72% | 23.09 | 24.24 | 75891 | 17836.53 | 2.13% |
| 2025-08-26 | 23.53 | 24.20 | 0.66 | 2.80% | 23.20 | 24.63 | 89168 | 21371.07 | 2.51% |
| 2025-08-25 | 22.91 | 23.54 | 1.15 | 5.14% | 22.01 | 23.66 | 92889 | 21328.49 | 2.61% |
| 2025-08-22 | 22.28 | 22.39 | 0.17 | 0.77% | 21.88 | 23.29 | 49633 | 11082.22 | 1.40% |
| 2025-08-21 | 22.83 | 22.22 | -0.67 | -2.93% | 21.86 | 23.00 | 74126 | 16485.21 | 2.09% |
| 2025-08-20 | 22.01 | 22.89 | 0.97 | 4.43% | 21.52 | 23.35 | 77292 | 17539.76 | 2.17% |
| 2025-08-19 | 20.95 | 21.92 | 0.67 | 3.15% | 20.90 | 22.13 | 77594 | 16742.74 | 2.18% |
| 2025-08-18 | 22.77 | 21.25 | -1.20 | -5.35% | 20.70 | 23.00 | 127359 | 27135.63 | 3.58% |
| 2025-08-15 | 21.89 | 22.45 | 0.75 | 3.46% | 21.61 | 22.98 | 69580 | 15543.04 | 1.96% |
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。
