| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.35 | 19.88 | 0.37 | 1.90% | 19.20 | 20.10 | 28583 | 5614.45 | 0.85% | 0.00 |
| 2026-03-25 | 19.46 | 19.51 | 0.99 | 5.35% | 18.60 | 19.99 | 28149 | 5502.62 | 0.84% | 0.00 |
| 2026-03-24 | 18.10 | 18.52 | 0.69 | 3.87% | 17.92 | 18.55 | 22523 | 4101.20 | 0.67% | 0.00 |
| 2026-03-23 | 18.43 | 17.83 | -1.15 | -6.06% | 17.80 | 18.87 | 24963 | 4559.94 | 0.74% | 0.00 |
| 2026-03-20 | 19.56 | 18.98 | -0.58 | -2.97% | 18.91 | 19.92 | 17451 | 3377.56 | 0.52% | 0.00 |
| 2026-03-19 | 19.99 | 19.56 | -0.79 | -3.88% | 19.30 | 20.29 | 17350 | 3432.71 | 0.52% | 0.00 |
| 2026-03-18 | 20.00 | 20.35 | 0.44 | 2.21% | 19.81 | 20.49 | 12761 | 2559.99 | 0.38% | 0.00 |
| 2026-03-17 | 20.64 | 19.91 | -0.48 | -2.35% | 19.90 | 20.81 | 14744 | 2987.16 | 0.44% | 0.00 |
| 2026-03-16 | 20.89 | 20.39 | -0.14 | -0.68% | 20.06 | 20.89 | 19445 | 3950.38 | 0.58% | 0.00 |
| 2026-03-13 | 21.25 | 20.53 | -0.72 | -3.39% | 20.44 | 21.31 | 21161 | 4398.51 | 0.63% | 0.00 |
| 2026-03-12 | 21.02 | 21.25 | 0.15 | 0.71% | 20.80 | 21.43 | 21924 | 4630.18 | 0.65% | 0.00 |
| 2026-03-11 | 21.47 | 21.10 | -0.10 | -0.47% | 20.95 | 21.52 | 21019 | 4473.02 | 0.63% | 0.00 |
| 2026-03-10 | 20.67 | 21.20 | 0.91 | 4.48% | 20.50 | 21.26 | 21157 | 4408.76 | 0.63% | 0.00 |
| 2026-03-09 | 20.22 | 20.29 | -0.20 | -0.98% | 19.66 | 20.57 | 22601 | 4542.29 | 0.67% | 0.00 |
| 2026-03-06 | 20.40 | 20.49 | 0.02 | 0.10% | 20.37 | 20.76 | 8950 | 1840.13 | 0.27% | 0.00 |
| 2026-03-05 | 20.29 | 20.47 | 0.44 | 2.20% | 20.29 | 20.97 | 16562 | 3420.22 | 0.49% | 0.00 |
| 2026-03-04 | 20.47 | 20.03 | -0.44 | -2.15% | 19.88 | 20.73 | 20335 | 4110.97 | 0.61% | 0.00 |
| 2026-03-03 | 21.50 | 20.47 | -0.98 | -4.57% | 20.46 | 21.89 | 32298 | 6776.11 | 0.96% | 0.00 |
| 2026-03-02 | 21.50 | 21.45 | -0.49 | -2.23% | 21.11 | 22.00 | 22780 | 4893.89 | 0.68% | 0.00 |
| 2026-02-27 | 21.51 | 21.94 | 0.42 | 1.95% | 21.28 | 22.00 | 20544 | 4451.81 | 0.61% | 0.00 |
| 2026-02-26 | 21.91 | 21.52 | 0.12 | 0.56% | 21.22 | 21.91 | 13931 | 2993.62 | 0.42% | 0.00 |
| 2026-02-25 | 21.41 | 21.40 | 0.07 | 0.33% | 21.28 | 21.63 | 15803 | 3390.25 | 0.47% | 0.00 |
| 2026-02-24 | 21.20 | 21.33 | 0.32 | 1.52% | 20.99 | 21.54 | 13524 | 2883.40 | 0.40% | 0.00 |
| 2026-02-13 | 21.23 | 21.01 | -0.27 | -1.27% | 21.01 | 21.44 | 12798 | 2719.79 | 0.38% | 0.00 |
| 2026-02-12 | 20.97 | 21.28 | 0.31 | 1.48% | 20.89 | 21.38 | 16393 | 3482.38 | 0.49% | 0.00 |
| 2026-02-11 | 20.87 | 20.97 | 0.09 | 0.43% | 20.75 | 21.29 | 10984 | 2301.68 | 0.33% | 0.00 |
| 2026-02-10 | 21.06 | 20.88 | -0.18 | -0.85% | 20.70 | 21.39 | 11127 | 2329.42 | 0.33% | 0.00 |
| 2026-02-09 | 20.85 | 21.06 | 0.61 | 2.98% | 20.31 | 21.37 | 26931 | 5668.55 | 0.80% | 0.00 |
| 2026-02-06 | 20.30 | 20.45 | 0.04 | 0.20% | 20.00 | 20.74 | 16482 | 3353.95 | 0.49% | 0.00 |
| 2026-02-05 | 20.10 | 20.41 | 0.23 | 1.14% | 19.91 | 20.98 | 24289 | 4966.67 | 0.72% | 0.00 |
| 2026-02-04 | 20.20 | 20.18 | -0.11 | -0.54% | 20.01 | 20.40 | 17448 | 3517.67 | 0.52% | 0.00 |
| 2026-02-03 | 19.33 | 20.29 | 1.02 | 5.29% | 19.33 | 20.33 | 29369 | 5866.24 | 0.88% | 0.00 |
| 2026-02-02 | 19.99 | 19.27 | -0.98 | -4.84% | 19.22 | 20.40 | 25740 | 5075.47 | 0.77% | 0.00 |
| 2026-01-30 | 20.00 | 20.25 | 0.09 | 0.45% | 19.72 | 20.48 | 24312 | 4885.89 | 0.72% | 0.00 |
| 2026-01-29 | 20.78 | 20.16 | -0.66 | -3.17% | 20.14 | 20.87 | 27481 | 5610.82 | 0.82% | 0.00 |
| 2026-01-28 | 21.05 | 20.82 | -0.13 | -0.62% | 20.74 | 21.24 | 23511 | 4910.35 | 0.70% | 0.00 |
| 2026-01-27 | 21.22 | 20.95 | -0.26 | -1.23% | 19.80 | 21.27 | 45422 | 9295.08 | 1.35% | 0.00 |
| 2026-01-26 | 22.00 | 21.21 | -0.43 | -1.99% | 20.93 | 22.00 | 43791 | 9283.60 | 1.31% | 0.00 |
| 2026-01-23 | 20.90 | 21.64 | 0.78 | 3.74% | 20.80 | 22.22 | 70902 | 15420.11 | 2.11% | 0.00 |
| 2026-01-22 | 20.93 | 20.86 | -0.06 | -0.29% | 20.82 | 21.20 | 21514 | 4505.07 | 0.64% | 0.00 |
| 2026-01-21 | 20.64 | 20.92 | 0.18 | 0.87% | 20.44 | 21.00 | 22345 | 4651.47 | 0.67% | 0.00 |
| 2026-01-20 | 20.88 | 20.74 | -0.15 | -0.72% | 20.53 | 21.07 | 26169 | 5428.58 | 0.78% | 0.00 |
| 2026-01-19 | 20.68 | 20.89 | 0.16 | 0.77% | 20.56 | 21.18 | 30764 | 6441.84 | 0.92% | 0.00 |
| 2026-01-16 | 20.90 | 20.73 | 0.02 | 0.10% | 20.35 | 20.95 | 33687 | 6935.69 | 1.00% | 0.00 |
| 2026-01-15 | 20.33 | 20.71 | 0.29 | 1.42% | 20.22 | 20.98 | 39347 | 8100.34 | 1.17% | 0.00 |
| 2026-01-14 | 20.05 | 20.42 | 0.37 | 1.85% | 19.95 | 21.17 | 45223 | 9284.32 | 1.35% | 0.00 |
| 2026-01-13 | 20.40 | 20.05 | -0.39 | -1.91% | 20.01 | 20.47 | 29323 | 5918.54 | 0.87% | 0.00 |
| 2026-01-12 | 20.55 | 20.44 | -0.01 | -0.05% | 20.02 | 20.76 | 37821 | 7685.26 | 1.13% | 0.00 |
| 2026-01-09 | 20.32 | 20.45 | 0.06 | 0.29% | 20.05 | 20.53 | 34961 | 7088.43 | 1.04% | 0.00 |
| 2026-01-08 | 21.08 | 20.39 | -0.19 | -0.92% | 20.38 | 21.26 | 44188 | 9116.87 | 1.32% | 0.00 |
| 2026-01-07 | 19.99 | 20.58 | 0.91 | 4.63% | 19.99 | 21.10 | 58257 | 11860.71 | 1.74% | 0.00 |
| 2026-01-06 | 19.28 | 19.67 | 0.36 | 1.86% | 19.15 | 19.71 | 33053 | 6433.17 | 0.99% | 0.00 |
| 2026-01-05 | 18.55 | 19.31 | 0.84 | 4.55% | 18.55 | 19.34 | 32999 | 6271.09 | 0.98% | 0.00 |
| 2025-12-31 | 18.66 | 18.47 | -0.11 | -0.59% | 18.30 | 18.66 | 16836 | 3105.64 | 0.50% | 0.00 |
| 2025-12-30 | 18.90 | 18.58 | -0.23 | -1.22% | 18.46 | 18.91 | 20864 | 3895.45 | 0.62% | 0.00 |
| 2025-12-29 | 18.87 | 18.81 | -0.16 | -0.84% | 18.78 | 19.17 | 19707 | 3727.57 | 0.59% | 0.00 |
| 2025-12-26 | 19.26 | 18.97 | -0.32 | -1.66% | 18.89 | 19.57 | 24691 | 4712.13 | 0.74% | 0.00 |
| 2025-12-25 | 19.38 | 19.29 | 0.08 | 0.42% | 19.04 | 19.48 | 22090 | 4248.97 | 0.66% | 0.00 |
| 2025-12-24 | 18.91 | 19.21 | 0.20 | 1.05% | 18.70 | 19.38 | 29914 | 5725.47 | 0.89% | 0.00 |
| 2025-12-23 | 19.13 | 19.01 | -0.21 | -1.09% | 18.91 | 19.27 | 30802 | 5872.12 | 0.92% | 0.00 |
| 2025-12-22 | 19.66 | 19.22 | -0.25 | -1.28% | 19.05 | 19.86 | 49583 | 9547.42 | 1.48% | 0.00 |
| 2025-12-19 | 18.40 | 19.47 | 1.14 | 6.22% | 18.40 | 20.58 | 76040 | 15039.94 | 2.27% | 0.00 |
| 2025-12-18 | 18.37 | 18.33 | 0.05 | 0.27% | 18.12 | 18.40 | 18264 | 3339.93 | 0.54% | 0.00 |
| 2025-12-17 | 18.33 | 18.28 | 0.18 | 0.99% | 17.85 | 18.39 | 22871 | 4136.73 | 0.68% | 0.00 |
| 2025-12-16 | 18.18 | 18.10 | -0.03 | -0.17% | 17.96 | 18.36 | 20201 | 3660.63 | 0.60% | 0.00 |
| 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 |
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。
