| 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 | 23.92 | 23.49 | -0.36 | -1.51% | 23.26 | 24.57 | 32205 | 7619.71 | 0.96% | 0.00 |
| 2025-10-24 | 23.99 | 23.85 | 0.07 | 0.29% | 23.51 | 24.06 | 17682 | 4219.65 | 0.53% | 0.00 |
| 2025-10-23 | 23.77 | 23.78 | 0.12 | 0.51% | 23.37 | 23.99 | 13551 | 3200.95 | 0.40% | 0.00 |
| 2025-10-22 | 24.04 | 23.66 | -0.14 | -0.59% | 23.41 | 24.06 | 19334 | 4581.45 | 0.58% | 0.00 |
| 2025-10-21 | 23.66 | 23.80 | 0.29 | 1.23% | 23.38 | 23.95 | 19589 | 4657.09 | 0.58% | 0.00 |
| 2025-10-20 | 23.30 | 23.51 | 0.41 | 1.77% | 23.13 | 23.77 | 19728 | 4631.16 | 0.59% | 0.00 |
| 2025-10-17 | 23.80 | 23.10 | -0.69 | -2.90% | 22.89 | 24.19 | 32855 | 7650.42 | 0.98% | 0.00 |
| 2025-10-16 | 24.60 | 23.79 | -0.51 | -2.10% | 23.71 | 25.20 | 24584 | 5972.66 | 0.73% | 0.00 |
| 2025-10-15 | 23.96 | 24.30 | 0.40 | 1.67% | 23.52 | 24.36 | 18878 | 4532.11 | 0.56% | 0.00 |
| 2025-10-14 | 25.00 | 23.90 | -0.98 | -3.94% | 23.72 | 25.00 | 34281 | 8328.15 | 1.02% | 0.00 |
| 2025-10-13 | 23.93 | 24.88 | 0.38 | 1.55% | 23.07 | 25.17 | 39027 | 9478.63 | 1.16% | 0.00 |
| 2025-10-10 | 24.50 | 24.50 | -0.33 | -1.33% | 24.26 | 24.93 | 34407 | 8450.65 | 1.03% | 0.10 |
| 2025-10-09 | 25.02 | 24.83 | -0.20 | -0.80% | 24.45 | 25.67 | 41794 | 10456.23 | 1.25% | 0.00 |
| 2025-09-30 | 25.45 | 25.03 | -0.52 | -2.04% | 25.00 | 25.74 | 34650 | 8784.55 | 1.03% | 0.00 |
| 2025-09-29 | 25.64 | 25.55 | -0.03 | -0.12% | 24.90 | 25.85 | 32191 | 8178.97 | 0.96% | 0.00 |
| 2025-09-26 | 26.62 | 25.58 | -1.17 | -4.37% | 25.50 | 27.28 | 34093 | 8924.84 | 1.02% | 0.00 |
| 2025-09-25 | 26.77 | 26.75 | 0.15 | 0.56% | 26.27 | 27.20 | 32726 | 8774.71 | 0.98% | 0.00 |
| 2025-09-24 | 26.11 | 26.60 | 0.01 | 0.04% | 26.11 | 27.08 | 35787 | 9577.75 | 1.07% | 0.00 |
| 2025-09-23 | 27.24 | 26.59 | -0.17 | -0.64% | 25.70 | 27.24 | 33919 | 8899.63 | 1.01% | 0.00 |
| 2025-09-22 | 26.58 | 26.76 | 0.17 | 0.64% | 26.01 | 27.18 | 31779 | 8421.62 | 0.95% | 0.00 |
| 2025-09-19 | 25.99 | 26.59 | 0.62 | 2.39% | 25.96 | 26.80 | 28274 | 7460.41 | 0.84% | 0.00 |
| 2025-09-18 | 26.40 | 25.97 | -0.38 | -1.44% | 25.70 | 27.17 | 35159 | 9306.65 | 1.05% | 0.00 |
| 2025-09-17 | 26.98 | 26.35 | -0.85 | -3.13% | 26.25 | 27.30 | 27181 | 7261.04 | 0.81% | 0.00 |
| 2025-09-16 | 25.85 | 27.20 | 1.30 | 5.02% | 25.73 | 27.24 | 31286 | 8299.84 | 0.93% | 0.00 |
| 2025-09-15 | 26.99 | 25.90 | -0.67 | -2.52% | 25.90 | 26.99 | 35319 | 9246.28 | 1.05% | 0.00 |
| 2025-09-12 | 26.98 | 26.57 | -0.50 | -1.85% | 26.48 | 27.55 | 42264 | 11403.94 | 1.26% | 0.00 |
| 2025-09-11 | 25.93 | 27.07 | 1.26 | 4.88% | 25.35 | 27.25 | 47693 | 12632.67 | 1.42% | 0.00 |
| 2025-09-10 | 26.21 | 25.81 | -0.53 | -2.01% | 25.53 | 26.49 | 32720 | 8477.93 | 0.98% | 0.00 |
| 2025-09-09 | 26.13 | 26.34 | 0.11 | 0.42% | 25.95 | 26.79 | 37501 | 9871.94 | 1.12% | 0.00 |
| 2025-09-08 | 25.99 | 26.23 | 1.02 | 4.05% | 25.31 | 26.37 | 48298 | 12584.42 | 1.44% | 0.00 |
| 2025-09-05 | 23.00 | 25.21 | 2.34 | 10.23% | 22.70 | 25.22 | 54417 | 13242.98 | 1.62% | 0.00 |
| 2025-09-04 | 23.46 | 22.87 | -0.48 | -2.06% | 22.45 | 23.95 | 42583 | 9829.61 | 1.27% | 0.00 |
| 2025-09-03 | 23.96 | 23.35 | -0.48 | -2.01% | 23.23 | 24.19 | 29896 | 7062.63 | 0.89% | 0.00 |
| 2025-09-02 | 24.70 | 23.83 | -1.07 | -4.30% | 23.65 | 25.08 | 52334 | 12639.15 | 1.56% | 0.00 |
| 2025-09-01 | 24.76 | 24.90 | 0.15 | 0.61% | 24.32 | 25.23 | 40763 | 10099.08 | 1.22% | 0.00 |
| 2025-08-29 | 24.30 | 24.75 | 0.41 | 1.68% | 24.08 | 25.37 | 56664 | 13988.48 | 1.69% | 0.00 |
| 2025-08-28 | 22.94 | 24.34 | 1.33 | 5.78% | 22.93 | 24.34 | 72900 | 17362.44 | 2.17% | 0.00 |
| 2025-08-27 | 23.30 | 23.01 | -0.26 | -1.12% | 23.01 | 24.20 | 63505 | 14938.31 | 1.89% | 0.00 |
| 2025-08-26 | 21.67 | 23.27 | 1.39 | 6.35% | 21.41 | 23.58 | 76654 | 17445.01 | 2.28% | 0.00 |
| 2025-08-25 | 21.35 | 21.88 | 0.63 | 2.96% | 20.75 | 22.07 | 59874 | 12846.54 | 1.78% | 0.00 |
| 2025-08-22 | 20.77 | 21.25 | 0.28 | 1.34% | 20.60 | 21.49 | 41591 | 8778.75 | 1.24% | 0.00 |
| 2025-08-21 | 21.00 | 20.97 | -0.07 | -0.33% | 20.70 | 22.07 | 74594 | 15832.38 | 2.22% | 0.00 |
| 2025-08-20 | 20.62 | 21.04 | 0.26 | 1.25% | 20.48 | 21.07 | 44104 | 9143.88 | 1.31% | 0.00 |
| 2025-08-19 | 20.65 | 20.78 | 0.07 | 0.34% | 20.11 | 20.83 | 70225 | 14401.95 | 2.09% | 0.00 |
| 2025-08-18 | 18.95 | 20.71 | 1.52 | 7.92% | 18.95 | 20.99 | 103551 | 21254.44 | 3.09% | 0.00 |
| 2025-08-15 | 18.50 | 19.19 | 0.69 | 3.73% | 18.49 | 19.21 | 28870 | 5446.12 | 0.86% | 0.00 |
| 2025-08-14 | 19.32 | 18.50 | -0.82 | -4.24% | 18.40 | 19.36 | 51746 | 9709.63 | 1.54% | 0.00 |
| 2025-08-13 | 19.13 | 19.32 | 0.20 | 1.05% | 19.02 | 19.46 | 33747 | 6484.97 | 1.01% | 0.00 |
| 2025-08-12 | 19.86 | 19.12 | -0.56 | -2.85% | 19.00 | 19.86 | 32520 | 6251.06 | 0.97% | 0.00 |
| 2025-08-11 | 19.45 | 19.68 | 0.16 | 0.82% | 19.40 | 19.88 | 24102 | 4737.71 | 0.72% | 0.00 |
| 2025-08-08 | 19.43 | 19.52 | 0.04 | 0.21% | 19.26 | 19.59 | 31582 | 6134.66 | 0.94% | 0.00 |
| 2025-08-07 | 19.80 | 19.48 | -0.36 | -1.81% | 19.48 | 20.19 | 42917 | 8484.09 | 1.28% | 0.00 |
| 2025-08-06 | 19.20 | 19.84 | 0.64 | 3.33% | 19.11 | 19.97 | 40791 | 7994.24 | 1.22% | 0.00 |
| 2025-08-05 | 18.91 | 19.20 | 0.27 | 1.43% | 18.60 | 19.43 | 53640 | 10241.79 | 1.60% | 0.00 |
| 2025-08-04 | 17.38 | 18.93 | 1.48 | 8.48% | 17.23 | 18.99 | 57321 | 10463.30 | 1.71% | 0.00 |
| 2025-08-01 | 17.52 | 17.45 | 0.03 | 0.17% | 17.27 | 17.60 | 22414 | 3905.77 | 1.77% | 0.00 |
| 2025-07-31 | 17.49 | 17.42 | -0.07 | -0.40% | 17.39 | 18.13 | 40489 | 7173.80 | 3.19% | 0.00 |
| 2025-07-30 | 17.34 | 17.49 | 0.13 | 0.75% | 17.16 | 17.66 | 29126 | 5065.70 | 2.29% | 0.00 |
| 2025-07-29 | 17.30 | 17.36 | 0.06 | 0.35% | 17.24 | 17.42 | 22035 | 3815.39 | 1.74% | 0.00 |
| 2025-07-28 | 16.90 | 17.30 | 0.40 | 2.37% | 16.76 | 17.44 | 33901 | 5800.88 | 2.67% | 0.00 |
| 2025-07-25 | 16.48 | 16.90 | 0.36 | 2.18% | 16.48 | 16.90 | 26047 | 4348.16 | 2.05% | 0.00 |
| 2025-07-24 | 16.67 | 16.54 | 0.08 | 0.49% | 16.48 | 16.67 | 18552 | 3070.47 | 1.46% | 0.00 |
| 2025-07-23 | 16.63 | 16.46 | -0.16 | -0.96% | 16.39 | 16.80 | 19890 | 3298.45 | 1.57% | 0.00 |
| 2025-07-22 | 16.52 | 16.62 | 0.14 | 0.85% | 16.46 | 16.99 | 34495 | 5771.04 | 2.72% | 0.00 |
| 2025-07-21 | 16.10 | 16.48 | 0.41 | 2.55% | 16.06 | 16.66 | 38033 | 6266.24 | 3.00% | 0.00 |
| 2025-07-18 | 16.10 | 16.07 | 0.08 | 0.50% | 15.88 | 16.58 | 28991 | 4655.50 | 2.28% | 0.00 |
| 2025-07-17 | 16.07 | 15.99 | 0.05 | 0.31% | 15.86 | 16.07 | 17284 | 2765.52 | 1.36% | 0.00 |
| 2025-07-16 | 16.00 | 15.94 | 0.03 | 0.19% | 15.84 | 16.00 | 15722 | 2505.37 | 1.24% | 0.00 |
| 2025-07-15 | 16.00 | 15.91 | 0.03 | 0.19% | 15.80 | 16.05 | 15866 | 2524.23 | 1.25% | 0.00 |
| 2025-07-14 | 15.80 | 15.88 | 0.03 | 0.19% | 15.75 | 15.92 | 9198 | 1457.05 | 0.72% | 0.00 |
| 2025-07-11 | 15.80 | 15.85 | 0.04 | 0.25% | 15.75 | 15.97 | 15285 | 2422.02 | 1.20% | 0.00 |
| 2025-07-10 | 15.90 | 15.81 | -0.04 | -0.25% | 15.61 | 16.00 | 21851 | 3442.99 | 1.72% | 0.00 |
| 2025-07-09 | 16.30 | 15.85 | -0.45 | -2.76% | 15.73 | 16.52 | 34588 | 5521.75 | 2.72% | 0.00 |
| 2025-07-08 | 16.36 | 16.30 | -0.01 | -0.06% | 16.26 | 16.59 | 16286 | 2667.50 | 1.28% | 0.00 |
| 2025-07-07 | 16.30 | 16.31 | 0.00 | 0.00% | 16.14 | 16.39 | 13491 | 2195.16 | 1.06% | 0.00 |
| 2025-07-04 | 16.65 | 16.31 | -0.31 | -1.87% | 16.22 | 16.65 | 15786 | 2583.15 | 1.24% | 0.00 |
| 2025-07-03 | 16.69 | 16.62 | 0.04 | 0.24% | 16.50 | 16.80 | 11975 | 1989.52 | 0.94% | 0.00 |
| 2025-07-02 | 16.71 | 16.58 | -0.28 | -1.66% | 16.53 | 16.90 | 13480 | 2243.20 | 1.06% | 0.00 |
| 2025-07-01 | 16.61 | 16.86 | 0.30 | 1.81% | 16.38 | 17.07 | 36922 | 6196.56 | 2.91% | 0.00 |
| 2025-06-30 | 16.56 | 16.56 | -0.02 | -0.12% | 16.47 | 16.86 | 17587 | 2913.46 | 1.39% | 0.00 |
菲沃泰(688371)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。
