| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 12.36 | 12.52 | 0.14 | 1.13% | 12.19 | 12.70 | 71066 | 8820.21 | 0.58% | 0.00 |
| 2025-04-17 | 12.29 | 12.38 | -0.05 | -0.40% | 12.24 | 12.54 | 59859 | 7445.43 | 0.49% | 0.00 |
| 2025-04-16 | 12.57 | 12.43 | -0.24 | -1.89% | 12.18 | 12.70 | 96317 | 11946.50 | 0.79% | 0.00 |
| 2025-04-15 | 12.70 | 12.67 | 0.12 | 0.96% | 12.58 | 12.98 | 123303 | 15740.71 | 1.01% | 0.00 |
| 2025-04-14 | 12.88 | 12.55 | 0.01 | 0.08% | 12.53 | 12.90 | 100203 | 12711.57 | 0.82% | 0.00 |
| 2025-04-11 | 12.15 | 12.54 | 0.27 | 2.20% | 12.00 | 12.73 | 129982 | 16229.18 | 1.06% | 0.00 |
| 2025-04-10 | 12.19 | 12.27 | 0.32 | 2.68% | 12.18 | 12.57 | 155653 | 19225.73 | 1.27% | 0.00 |
| 2025-04-09 | 11.46 | 11.95 | 0.28 | 2.40% | 10.95 | 12.16 | 186023 | 21693.67 | 1.52% | 0.00 |
| 2025-04-08 | 11.80 | 11.67 | 0.26 | 2.28% | 11.44 | 12.00 | 203631 | 23811.87 | 1.67% | 0.00 |
| 2025-04-07 | 12.45 | 11.41 | -2.34 | -17.02% | 11.08 | 12.91 | 295091 | 35487.38 | 2.41% | 0.00 |
| 2025-04-03 | 13.87 | 13.75 | -0.31 | -2.20% | 13.59 | 14.15 | 142274 | 19658.67 | 1.16% | 0.00 |
| 2025-04-02 | 14.25 | 14.06 | -0.31 | -2.16% | 14.05 | 14.42 | 91642 | 13025.66 | 0.75% | 0.00 |
| 2025-04-01 | 14.45 | 14.37 | -0.06 | -0.42% | 14.23 | 14.51 | 104020 | 14910.38 | 0.85% | 0.00 |
| 2025-03-31 | 14.04 | 14.43 | 0.25 | 1.76% | 13.84 | 14.49 | 131922 | 18772.09 | 1.08% | 0.00 |
| 2025-03-28 | 14.13 | 14.18 | -0.02 | -0.14% | 14.03 | 14.35 | 103494 | 14678.53 | 0.85% | 0.00 |
| 2025-03-27 | 13.88 | 14.20 | 0.22 | 1.57% | 13.64 | 14.52 | 184107 | 26050.38 | 1.51% | 0.00 |
| 2025-03-26 | 14.01 | 13.98 | 0.00 | 0.00% | 13.93 | 14.22 | 96633 | 13585.32 | 0.79% | 0.00 |
| 2025-03-25 | 14.00 | 13.98 | 0.12 | 0.87% | 13.87 | 14.26 | 129488 | 18189.57 | 1.06% | 0.00 |
| 2025-03-24 | 14.08 | 13.86 | -0.18 | -1.28% | 13.57 | 14.19 | 149662 | 20664.08 | 1.22% | 0.00 |
| 2025-03-21 | 14.47 | 14.04 | -0.13 | -0.92% | 13.95 | 14.70 | 165965 | 23596.12 | 1.36% | 0.00 |
| 2025-03-20 | 14.60 | 14.17 | -0.54 | -3.67% | 14.11 | 14.64 | 188304 | 27024.81 | 1.54% | 0.00 |
| 2025-03-19 | 14.48 | 14.71 | 0.11 | 0.75% | 14.25 | 14.94 | 210716 | 30716.41 | 1.72% | 0.00 |
| 2025-03-18 | 14.62 | 14.60 | -0.02 | -0.14% | 14.58 | 15.12 | 180506 | 26836.46 | 1.48% | 0.00 |
| 2025-03-17 | 14.50 | 14.62 | 0.00 | 0.00% | 14.27 | 14.92 | 170912 | 25003.57 | 1.40% | 0.00 |
| 2025-03-14 | 14.41 | 14.62 | 0.14 | 0.97% | 14.28 | 14.69 | 169444 | 24625.29 | 1.39% | 9.00 |
| 2025-03-13 | 14.95 | 14.48 | -0.65 | -4.30% | 14.40 | 15.25 | 242311 | 35532.27 | 1.98% | 0.00 |
| 2025-03-12 | 15.18 | 15.13 | 0.06 | 0.40% | 15.05 | 15.42 | 192811 | 29291.99 | 1.58% | 0.00 |
| 2025-03-11 | 15.21 | 15.07 | -0.63 | -4.01% | 14.90 | 15.58 | 278116 | 42139.96 | 2.28% | 0.00 |
| 2025-03-10 | 15.68 | 15.70 | 0.05 | 0.32% | 15.41 | 16.04 | 279611 | 43790.84 | 2.29% | 0.00 |
| 2025-03-07 | 16.15 | 15.65 | -0.64 | -3.93% | 15.53 | 16.28 | 435651 | 69079.41 | 3.56% | 0.00 |
| 2025-03-06 | 15.10 | 16.29 | 1.60 | 10.89% | 14.80 | 16.72 | 592176 | 94741.88 | 4.85% | 15.00 |
| 2025-03-05 | 14.01 | 14.69 | 0.67 | 4.78% | 13.80 | 14.79 | 399258 | 57363.30 | 3.27% | 0.00 |
| 2025-03-04 | 14.00 | 14.02 | -0.21 | -1.48% | 13.54 | 14.09 | 325427 | 44934.71 | 2.66% | 0.00 |
| 2025-03-03 | 14.25 | 14.23 | 0.29 | 2.08% | 14.06 | 15.13 | 502089 | 73283.01 | 4.11% | 0.00 |
| 2025-02-28 | 13.85 | 13.94 | 0.09 | 0.65% | 13.50 | 14.51 | 481395 | 67590.67 | 3.94% | 0.00 |
| 2025-02-27 | 13.88 | 13.85 | 0.93 | 7.20% | 13.61 | 14.58 | 577191 | 80740.66 | 4.72% | 0.00 |
| 2025-02-26 | 12.68 | 12.92 | 0.29 | 2.30% | 12.60 | 13.07 | 178933 | 23019.47 | 1.46% | 6.00 |
| 2025-02-25 | 12.51 | 12.63 | -0.08 | -0.63% | 12.40 | 12.92 | 133467 | 16942.41 | 1.09% | 0.00 |
| 2025-02-24 | 12.73 | 12.71 | -0.04 | -0.31% | 12.45 | 12.93 | 182900 | 23185.97 | 1.50% | 0.00 |
| 2025-02-21 | 12.30 | 12.75 | 0.46 | 3.74% | 12.24 | 12.84 | 241904 | 30491.62 | 1.98% | 0.00 |
| 2025-02-20 | 12.26 | 12.29 | 0.05 | 0.41% | 12.04 | 12.36 | 145165 | 17709.15 | 1.19% | 0.00 |
| 2025-02-19 | 12.06 | 12.24 | 0.12 | 0.99% | 11.98 | 12.35 | 138837 | 16922.62 | 1.14% | 0.00 |
| 2025-02-18 | 12.38 | 12.12 | -0.16 | -1.30% | 12.08 | 12.62 | 210586 | 26108.43 | 1.72% | 0.00 |
| 2025-02-17 | 12.37 | 12.28 | -0.06 | -0.49% | 12.17 | 12.46 | 152055 | 18743.37 | 1.24% | 0.00 |
| 2025-02-14 | 12.20 | 12.34 | 0.13 | 1.06% | 12.20 | 12.60 | 155342 | 19228.46 | 1.27% | 0.00 |
| 2025-02-13 | 12.40 | 12.21 | -0.14 | -1.13% | 12.17 | 12.56 | 174430 | 21550.95 | 1.43% | 0.00 |
| 2025-02-12 | 11.90 | 12.35 | 0.42 | 3.52% | 11.85 | 12.37 | 159983 | 19441.86 | 1.31% | 10.00 |
| 2025-02-11 | 11.97 | 11.93 | -0.23 | -1.89% | 11.67 | 12.09 | 150502 | 17797.37 | 1.23% | 0.00 |
| 2025-02-10 | 12.21 | 12.16 | -0.09 | -0.73% | 11.90 | 12.21 | 162027 | 19541.40 | 1.33% | 0.00 |
| 2025-02-07 | 12.30 | 12.25 | 0.06 | 0.49% | 12.06 | 12.40 | 166243 | 20356.05 | 1.36% | 0.00 |
| 2025-02-06 | 11.51 | 12.19 | 0.57 | 4.91% | 11.46 | 12.19 | 188450 | 22566.01 | 1.54% | 11.85 |
| 2025-02-05 | 11.38 | 11.62 | 0.26 | 2.29% | 11.31 | 11.74 | 125395 | 14472.50 | 1.03% | 78.88 |
| 2025-01-27 | 11.44 | 11.36 | 0.12 | 1.07% | 11.29 | 11.78 | 131090 | 15044.75 | 1.07% | 0.00 |
| 2025-01-24 | 10.98 | 11.24 | 0.23 | 2.09% | 10.92 | 11.38 | 102407 | 11487.93 | 0.84% | 0.00 |
| 2025-01-23 | 11.20 | 11.01 | -0.05 | -0.45% | 11.00 | 11.43 | 102022 | 11431.17 | 0.83% | 0.00 |
| 2025-01-22 | 11.31 | 11.06 | -0.34 | -2.98% | 10.99 | 11.34 | 99081 | 11011.83 | 0.81% | 0.00 |
| 2025-01-21 | 11.56 | 11.40 | -0.17 | -1.47% | 11.29 | 11.65 | 92750 | 10568.66 | 0.76% | 0.00 |
| 2025-01-20 | 11.55 | 11.57 | 0.15 | 1.31% | 11.40 | 11.73 | 107317 | 12424.11 | 0.88% | 0.00 |
| 2025-01-17 | 11.60 | 11.42 | -0.18 | -1.55% | 11.31 | 11.68 | 110543 | 12648.12 | 0.90% | 0.00 |
| 2025-01-16 | 11.45 | 11.60 | 0.13 | 1.13% | 11.45 | 11.90 | 128432 | 14981.34 | 1.05% | 0.00 |
| 2025-01-15 | 11.40 | 11.47 | 0.08 | 0.70% | 11.40 | 11.87 | 147178 | 17070.00 | 1.20% | 0.00 |
| 2025-01-14 | 10.65 | 11.39 | 0.74 | 6.95% | 10.57 | 11.48 | 165011 | 18357.44 | 1.35% | 0.00 |
| 2025-01-13 | 10.60 | 10.65 | -0.18 | -1.66% | 10.40 | 10.88 | 121650 | 12936.36 | 1.00% | 0.00 |
| 2025-01-10 | 11.19 | 10.83 | -0.36 | -3.22% | 10.83 | 11.30 | 121348 | 13353.96 | 0.99% | 0.00 |
| 2025-01-09 | 11.21 | 11.19 | -0.20 | -1.76% | 11.18 | 11.46 | 110904 | 12520.11 | 0.91% | 0.00 |
| 2025-01-08 | 11.21 | 11.39 | 0.21 | 1.88% | 10.90 | 11.62 | 194998 | 22089.46 | 1.60% | 0.00 |
| 2025-01-07 | 11.83 | 11.18 | -0.65 | -5.49% | 10.87 | 11.96 | 241197 | 26930.82 | 1.97% | 0.00 |
| 2025-01-06 | 12.50 | 11.83 | 0.23 | 1.98% | 11.62 | 12.65 | 290106 | 35226.29 | 2.37% | 0.00 |
| 2024-12-31 | 12.33 | 11.60 | -0.66 | -5.38% | 11.60 | 12.37 | 155383 | 18477.59 | 1.27% | 0.00 |
| 2024-12-30 | 12.52 | 12.26 | -0.38 | -3.01% | 12.15 | 12.67 | 149466 | 18424.30 | 1.22% | 0.00 |
| 2024-12-27 | 12.30 | 12.64 | 0.37 | 3.02% | 12.19 | 13.09 | 251692 | 32077.38 | 2.06% | 0.00 |
| 2024-12-26 | 12.50 | 12.27 | -0.16 | -1.29% | 12.22 | 12.65 | 170703 | 21157.53 | 1.40% | 0.00 |
| 2024-12-25 | 12.50 | 12.43 | -0.08 | -0.64% | 12.09 | 12.64 | 223671 | 27586.12 | 1.83% | 0.00 |
| 2024-12-24 | 11.71 | 12.51 | 0.97 | 8.41% | 11.71 | 12.73 | 374773 | 46637.10 | 3.07% | 0.00 |
| 2024-12-23 | 11.68 | 11.54 | 0.36 | 3.22% | 11.53 | 12.18 | 247765 | 29290.62 | 2.03% | 0.00 |
| 2024-12-20 | 11.24 | 11.18 | 0.01 | 0.09% | 11.06 | 11.29 | 61519 | 6873.91 | 0.50% | 0.00 |
| 2024-12-19 | 11.02 | 11.17 | 0.02 | 0.18% | 10.99 | 11.21 | 69498 | 7721.84 | 0.57% | 0.00 |
| 2024-12-18 | 11.23 | 11.15 | -0.04 | -0.36% | 11.12 | 11.29 | 62464 | 6992.72 | 0.51% | 0.00 |
| 2024-12-17 | 11.23 | 11.19 | -0.04 | -0.36% | 11.14 | 11.46 | 84956 | 9579.30 | 0.70% | 0.00 |
| 2024-12-16 | 11.50 | 11.23 | -0.32 | -2.77% | 11.11 | 11.55 | 102627 | 11578.74 | 0.84% | 0.00 |
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。
