| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.11 | 14.31 | 0.32 | 2.29% | 14.04 | 14.34 | 93098 | 13248.57 | 0.76% | 0.00 |
| 2026-02-02 | 14.26 | 13.99 | -0.55 | -3.78% | 13.97 | 14.47 | 155878 | 22119.84 | 1.28% | 0.00 |
| 2026-01-30 | 14.75 | 14.54 | -0.15 | -1.02% | 14.36 | 14.93 | 134177 | 19631.00 | 1.10% | 0.00 |
| 2026-01-29 | 14.91 | 14.69 | -0.31 | -2.07% | 14.66 | 15.08 | 139132 | 20621.82 | 1.14% | 0.00 |
| 2026-01-28 | 15.15 | 15.00 | -0.30 | -1.96% | 14.92 | 15.30 | 134818 | 20260.01 | 1.10% | 0.00 |
| 2026-01-27 | 15.69 | 15.30 | -0.50 | -3.16% | 14.82 | 15.87 | 271293 | 41064.95 | 2.22% | 0.00 |
| 2026-01-26 | 16.56 | 15.80 | -0.54 | -3.30% | 15.63 | 16.58 | 241480 | 38418.34 | 1.98% | 0.00 |
| 2026-01-23 | 15.42 | 16.34 | 0.93 | 6.04% | 15.42 | 16.35 | 307061 | 49180.15 | 2.51% | 2.00 |
| 2026-01-22 | 15.72 | 15.41 | -0.32 | -2.03% | 15.32 | 15.98 | 159950 | 24869.34 | 1.31% | 0.00 |
| 2026-01-21 | 15.54 | 15.73 | 0.16 | 1.03% | 15.43 | 16.00 | 154947 | 24425.51 | 1.27% | 0.00 |
| 2026-01-20 | 16.18 | 15.57 | -0.60 | -3.71% | 15.47 | 16.24 | 226877 | 35671.16 | 1.86% | 0.00 |
| 2026-01-19 | 16.16 | 16.17 | -0.07 | -0.43% | 16.03 | 16.38 | 142161 | 23092.11 | 1.16% | 0.00 |
| 2026-01-16 | 16.39 | 16.24 | 0.01 | 0.06% | 16.01 | 16.40 | 174105 | 28193.76 | 1.42% | 0.00 |
| 2026-01-15 | 16.18 | 16.23 | 0.23 | 1.44% | 16.08 | 16.45 | 212309 | 34597.68 | 1.74% | 0.00 |
| 2026-01-14 | 16.00 | 16.00 | 0.00 | 0.00% | 15.82 | 16.49 | 267029 | 43156.88 | 2.18% | 0.00 |
| 2026-01-13 | 16.18 | 16.00 | -0.10 | -0.62% | 15.86 | 16.38 | 239521 | 38404.01 | 1.96% | 15.00 |
| 2026-01-12 | 16.00 | 16.10 | 0.00 | 0.00% | 15.71 | 16.17 | 285830 | 45514.47 | 2.34% | 0.00 |
| 2026-01-09 | 16.01 | 16.10 | 0.04 | 0.25% | 15.88 | 16.23 | 175489 | 28158.20 | 1.44% | 0.00 |
| 2026-01-08 | 16.09 | 16.06 | -0.40 | -2.43% | 15.92 | 16.30 | 216878 | 34940.86 | 1.77% | 0.00 |
| 2026-01-07 | 16.37 | 16.46 | 0.07 | 0.43% | 16.35 | 17.00 | 209156 | 34828.13 | 1.71% | 0.00 |
| 2026-01-06 | 16.30 | 16.39 | 0.14 | 0.86% | 16.18 | 16.56 | 163145 | 26682.00 | 1.33% | 0.00 |
| 2026-01-05 | 15.75 | 16.25 | 0.60 | 3.83% | 15.75 | 16.30 | 145288 | 23408.29 | 1.19% | 0.00 |
| 2025-12-31 | 15.84 | 15.65 | -0.16 | -1.01% | 15.62 | 15.98 | 79710 | 12525.92 | 0.65% | 0.00 |
| 2025-12-30 | 15.78 | 15.81 | 0.00 | 0.00% | 15.53 | 15.94 | 96699 | 15244.05 | 0.79% | 0.00 |
| 2025-12-29 | 16.06 | 15.81 | -0.31 | -1.92% | 15.72 | 16.24 | 129593 | 20663.73 | 1.06% | 0.00 |
| 2025-12-26 | 16.05 | 16.12 | 0.08 | 0.50% | 16.02 | 16.46 | 138564 | 22441.86 | 1.13% | 0.85 |
| 2025-12-25 | 15.76 | 16.04 | 0.18 | 1.13% | 15.62 | 16.14 | 97190 | 15428.24 | 0.80% | 0.00 |
| 2025-12-24 | 15.64 | 15.86 | 0.17 | 1.08% | 15.59 | 15.90 | 105510 | 16642.36 | 0.86% | 0.00 |
| 2025-12-23 | 15.41 | 15.69 | 0.20 | 1.29% | 15.37 | 15.80 | 121669 | 18972.69 | 1.00% | 0.00 |
| 2025-12-22 | 15.43 | 15.49 | 0.11 | 0.72% | 15.35 | 15.73 | 102509 | 15915.77 | 0.84% | 0.00 |
| 2025-12-19 | 15.34 | 15.38 | 0.18 | 1.18% | 15.25 | 15.48 | 74357 | 11439.74 | 0.61% | 0.00 |
| 2025-12-18 | 15.28 | 15.20 | -0.34 | -2.19% | 15.11 | 15.51 | 80071 | 12253.59 | 0.66% | 0.00 |
| 2025-12-17 | 15.01 | 15.54 | 0.19 | 1.24% | 14.92 | 15.56 | 144984 | 22107.72 | 1.19% | 5.00 |
| 2025-12-16 | 15.68 | 15.35 | -0.33 | -2.10% | 15.22 | 15.76 | 97680 | 15003.19 | 0.80% | 0.00 |
| 2025-12-15 | 15.95 | 15.68 | -0.28 | -1.75% | 15.62 | 16.04 | 100396 | 15847.42 | 0.82% | 0.00 |
| 2025-12-12 | 16.15 | 15.96 | -0.13 | -0.81% | 15.89 | 16.26 | 149589 | 23922.13 | 1.22% | 0.00 |
| 2025-12-11 | 16.45 | 16.09 | -0.31 | -1.89% | 16.08 | 16.65 | 116875 | 19087.13 | 0.96% | 0.00 |
| 2025-12-10 | 16.44 | 16.40 | -0.04 | -0.24% | 16.13 | 16.62 | 114758 | 18776.69 | 0.94% | 0.00 |
| 2025-12-09 | 16.76 | 16.44 | -0.36 | -2.14% | 16.39 | 16.76 | 117042 | 19358.98 | 0.96% | 0.00 |
| 2025-12-08 | 16.60 | 16.80 | 0.27 | 1.63% | 16.52 | 17.00 | 179808 | 30238.22 | 1.47% | 0.00 |
| 2025-12-05 | 15.88 | 16.53 | 0.70 | 4.42% | 15.69 | 16.82 | 216225 | 35433.50 | 1.77% | 0.00 |
| 2025-12-04 | 15.80 | 15.83 | 0.07 | 0.44% | 15.49 | 15.93 | 96691 | 15190.90 | 0.79% | 0.10 |
| 2025-12-03 | 16.26 | 15.76 | -0.49 | -3.02% | 15.69 | 16.34 | 132548 | 21100.91 | 1.08% | 0.00 |
| 2025-12-02 | 16.34 | 16.25 | -0.02 | -0.12% | 16.06 | 16.40 | 97314 | 15823.58 | 0.80% | 0.00 |
| 2025-12-01 | 16.47 | 16.27 | -0.15 | -0.91% | 16.17 | 16.66 | 165040 | 26963.46 | 1.35% | 0.00 |
| 2025-11-28 | 16.21 | 16.42 | -0.11 | -0.67% | 16.11 | 16.59 | 210309 | 34390.51 | 1.72% | 0.00 |
| 2025-11-27 | 16.51 | 16.53 | 0.00 | 0.00% | 16.51 | 17.14 | 177037 | 29785.04 | 1.45% | 0.00 |
| 2025-11-26 | 16.40 | 16.53 | 0.01 | 0.06% | 16.26 | 16.74 | 132559 | 21854.01 | 1.08% | 0.00 |
| 2025-11-25 | 16.70 | 16.52 | -0.04 | -0.24% | 16.39 | 16.85 | 169992 | 28178.28 | 1.39% | 0.00 |
| 2025-11-24 | 16.44 | 16.56 | 0.79 | 5.01% | 16.44 | 17.35 | 282576 | 47648.31 | 2.31% | 0.00 |
| 2025-11-21 | 16.66 | 15.77 | -1.19 | -7.02% | 15.75 | 16.86 | 251866 | 40596.84 | 2.06% | 25.99 |
| 2025-11-20 | 17.52 | 16.96 | -0.57 | -3.25% | 16.95 | 17.76 | 202932 | 35076.21 | 1.66% | 0.00 |
| 2025-11-19 | 18.11 | 17.53 | -0.84 | -4.57% | 17.40 | 18.55 | 257182 | 45698.93 | 2.10% | 0.00 |
| 2025-11-18 | 17.99 | 18.37 | 0.53 | 2.97% | 17.86 | 18.80 | 366172 | 67018.12 | 3.00% | 0.00 |
| 2025-11-17 | 17.81 | 17.84 | 0.08 | 0.45% | 17.50 | 18.10 | 190695 | 33949.23 | 1.56% | 0.00 |
| 2025-11-14 | 18.01 | 17.76 | -0.41 | -2.26% | 17.64 | 18.19 | 202861 | 36271.24 | 1.66% | 0.00 |
| 2025-11-13 | 17.58 | 18.17 | 0.58 | 3.30% | 17.58 | 18.50 | 285436 | 51760.66 | 2.34% | 0.00 |
| 2025-11-12 | 18.05 | 17.59 | -0.64 | -3.51% | 17.10 | 18.20 | 226767 | 39917.36 | 1.86% | 0.00 |
| 2025-11-11 | 18.05 | 18.23 | 0.18 | 1.00% | 18.05 | 18.79 | 251673 | 46350.34 | 2.06% | 0.00 |
| 2025-11-10 | 18.87 | 18.05 | -0.69 | -3.68% | 17.89 | 19.10 | 273615 | 50229.03 | 2.24% | 0.00 |
| 2025-11-07 | 18.70 | 18.74 | -0.14 | -0.74% | 18.32 | 19.14 | 257419 | 48200.95 | 2.11% | 10.66 |
| 2025-11-06 | 18.40 | 18.88 | 0.74 | 4.08% | 18.31 | 19.17 | 322345 | 60707.74 | 2.64% | 0.00 |
| 2025-11-05 | 17.52 | 18.14 | 0.20 | 1.11% | 17.41 | 18.40 | 282684 | 50812.63 | 2.31% | 60.00 |
| 2025-11-04 | 17.84 | 17.94 | 0.22 | 1.24% | 17.67 | 18.45 | 274755 | 49493.03 | 2.25% | 0.00 |
| 2025-11-03 | 17.75 | 17.72 | -0.13 | -0.73% | 17.24 | 17.95 | 238551 | 41930.01 | 1.95% | 0.00 |
| 2025-10-31 | 17.45 | 17.85 | -0.46 | -2.51% | 17.23 | 18.60 | 386903 | 69950.05 | 3.17% | 19.00 |
| 2025-10-30 | 18.00 | 18.31 | 0.35 | 1.95% | 17.90 | 18.59 | 307267 | 56182.88 | 2.51% | 0.00 |
| 2025-10-29 | 17.67 | 17.96 | 0.32 | 1.81% | 17.60 | 18.07 | 180234 | 32215.37 | 1.47% | 0.00 |
| 2025-10-28 | 17.66 | 17.64 | -0.04 | -0.23% | 17.39 | 17.94 | 157552 | 27795.60 | 1.29% | 0.00 |
| 2025-10-27 | 18.06 | 17.68 | 0.02 | 0.11% | 17.52 | 18.23 | 205765 | 36711.14 | 1.68% | 0.00 |
| 2025-10-24 | 17.40 | 17.66 | 0.45 | 2.61% | 17.26 | 17.71 | 163844 | 28596.74 | 1.34% | 0.00 |
| 2025-10-23 | 17.15 | 17.21 | 0.18 | 1.06% | 16.65 | 17.28 | 146612 | 24839.37 | 1.20% | 0.00 |
| 2025-10-22 | 17.10 | 17.03 | -0.13 | -0.76% | 16.78 | 17.23 | 108335 | 18407.30 | 0.89% | 0.00 |
| 2025-10-21 | 17.35 | 17.16 | 0.07 | 0.41% | 17.05 | 17.42 | 151933 | 26183.66 | 1.24% | 0.00 |
| 2025-10-20 | 17.08 | 17.09 | 0.34 | 2.03% | 16.92 | 17.59 | 180288 | 31077.46 | 1.48% | 0.00 |
| 2025-10-17 | 17.61 | 16.75 | -0.94 | -5.31% | 16.65 | 17.93 | 239386 | 40883.71 | 1.96% | 0.00 |
| 2025-10-16 | 17.91 | 17.69 | -0.34 | -1.89% | 17.61 | 18.10 | 156245 | 27827.54 | 1.28% | 0.00 |
| 2025-10-15 | 17.66 | 18.03 | 0.37 | 2.10% | 17.46 | 18.05 | 205535 | 36583.15 | 1.68% | 0.00 |
| 2025-10-14 | 18.81 | 17.66 | -0.97 | -5.21% | 17.50 | 18.94 | 300441 | 54742.52 | 2.46% | 0.00 |
| 2025-10-13 | 17.57 | 18.63 | 0.23 | 1.25% | 17.57 | 18.84 | 350014 | 64375.44 | 2.86% | 5.00 |
孚能科技(688567)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。
