| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 18.71 | 18.13 | -0.62 | -3.31% | 17.94 | 18.71 | 32484 | 5923.95 | 0.97% | 0.00 |
| 2025-12-12 | 18.52 | 18.75 | 0.32 | 1.74% | 18.31 | 18.87 | 20252 | 3784.33 | 0.60% | 0.00 |
| 2025-12-11 | 18.58 | 18.43 | -0.02 | -0.11% | 18.36 | 18.70 | 22531 | 4172.28 | 0.67% | 0.00 |
| 2025-12-10 | 18.76 | 18.45 | -0.17 | -0.91% | 18.30 | 18.77 | 17335 | 3209.21 | 0.52% | 0.00 |
| 2025-12-09 | 18.95 | 18.62 | -0.35 | -1.85% | 18.57 | 19.03 | 18775 | 3533.58 | 0.56% | 0.00 |
| 2025-12-08 | 18.92 | 18.97 | 0.14 | 0.74% | 18.92 | 19.40 | 15396 | 2945.16 | 0.46% | 0.00 |
| 2025-12-05 | 18.53 | 18.83 | 0.29 | 1.56% | 18.39 | 18.96 | 19195 | 3595.04 | 0.57% | 0.00 |
| 2025-12-04 | 19.10 | 18.54 | -0.28 | -1.49% | 18.50 | 19.10 | 17492 | 3254.63 | 0.52% | 0.00 |
| 2025-12-03 | 19.16 | 18.82 | -0.34 | -1.77% | 18.68 | 19.60 | 18111 | 3421.19 | 0.54% | 0.00 |
| 2025-12-02 | 19.38 | 19.16 | -0.25 | -1.29% | 19.13 | 19.94 | 39759 | 7746.18 | 1.19% | 0.00 |
| 2025-12-01 | 19.45 | 19.41 | -0.04 | -0.21% | 19.27 | 19.82 | 14201 | 2757.83 | 0.42% | 0.00 |
| 2025-11-28 | 19.58 | 19.45 | 0.05 | 0.26% | 19.13 | 19.59 | 19812 | 3822.01 | 0.59% | 0.00 |
| 2025-11-27 | 19.02 | 19.40 | 0.43 | 2.27% | 18.98 | 19.72 | 26396 | 5116.24 | 0.79% | 0.00 |
| 2025-11-26 | 18.98 | 18.97 | -0.01 | -0.05% | 18.65 | 19.41 | 20865 | 3983.60 | 0.62% | 0.00 |
| 2025-11-25 | 18.94 | 18.98 | 0.00 | 0.00% | 18.80 | 19.35 | 41906 | 7968.13 | 1.25% | 0.00 |
| 2025-11-24 | 19.21 | 18.98 | -0.08 | -0.42% | 18.64 | 19.57 | 36582 | 6951.64 | 1.09% | 0.00 |
| 2025-11-21 | 20.02 | 19.06 | -1.05 | -5.22% | 18.99 | 20.33 | 36000 | 7004.26 | 1.07% | 0.00 |
| 2025-11-20 | 20.83 | 20.11 | -0.72 | -3.46% | 20.07 | 21.14 | 30473 | 6185.49 | 0.91% | 0.00 |
| 2025-11-19 | 20.75 | 20.83 | -0.06 | -0.29% | 20.67 | 21.40 | 26413 | 5544.97 | 0.79% | 0.00 |
| 2025-11-18 | 21.50 | 20.89 | -0.57 | -2.66% | 20.76 | 21.53 | 28741 | 6055.39 | 0.86% | 0.00 |
| 2025-11-17 | 22.21 | 21.46 | -0.47 | -2.14% | 21.37 | 22.21 | 24328 | 5249.07 | 0.73% | 0.00 |
| 2025-11-14 | 21.88 | 21.93 | 0.05 | 0.23% | 21.50 | 22.55 | 22541 | 4983.20 | 0.67% | 0.00 |
| 2025-11-13 | 21.66 | 21.88 | 0.22 | 1.02% | 21.66 | 22.18 | 21949 | 4816.09 | 0.65% | 0.00 |
| 2025-11-12 | 22.15 | 21.66 | -0.47 | -2.12% | 21.50 | 22.15 | 19527 | 4249.83 | 0.58% | 0.00 |
| 2025-11-11 | 22.60 | 22.13 | -0.05 | -0.23% | 21.90 | 22.65 | 14033 | 3122.05 | 0.42% | 0.00 |
| 2025-11-10 | 22.24 | 22.18 | 0.17 | 0.77% | 21.97 | 22.66 | 22186 | 4950.17 | 0.66% | 0.00 |
| 2025-11-07 | 22.65 | 22.01 | -0.75 | -3.30% | 22.00 | 22.65 | 23086 | 5123.19 | 0.69% | 0.00 |
| 2025-11-06 | 22.80 | 22.76 | -0.04 | -0.18% | 22.52 | 23.11 | 13680 | 3111.62 | 0.41% | 0.00 |
| 2025-11-05 | 22.24 | 22.80 | 0.37 | 1.65% | 22.07 | 23.11 | 24549 | 5568.02 | 0.73% | 0.00 |
| 2025-11-04 | 23.32 | 22.43 | -0.89 | -3.82% | 22.25 | 23.33 | 28323 | 6386.34 | 0.84% | 0.00 |
| 2025-11-03 | 23.11 | 23.32 | 0.57 | 2.51% | 22.41 | 23.50 | 25299 | 5798.52 | 0.75% | 0.00 |
| 2025-10-31 | 22.52 | 22.75 | 0.12 | 0.53% | 22.52 | 23.14 | 18523 | 4238.21 | 0.55% | 0.00 |
| 2025-10-30 | 23.22 | 22.63 | -0.59 | -2.54% | 22.60 | 23.24 | 20551 | 4682.29 | 0.61% | 0.00 |
| 2025-10-29 | 23.24 | 23.22 | -0.01 | -0.04% | 22.74 | 23.42 | 26462 | 6087.46 | 0.79% | 0.00 |
| 2025-10-28 | 23.43 | 23.23 | -0.26 | -1.11% | 23.12 | 23.76 | 26276 | 6159.26 | 0.78% | 0.00 |
| 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 |
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。
