| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 14.66 | 14.38 | -0.12 | -0.83% | 14.09 | 14.66 | 164671 | 23516.52 | 1.35% | 4.13 |
| 2025-06-30 | 14.50 | 14.50 | 0.06 | 0.42% | 14.32 | 14.65 | 142964 | 20718.18 | 1.17% | 0.00 |
| 2025-06-27 | 14.78 | 14.44 | -0.27 | -1.84% | 14.36 | 15.05 | 192392 | 28129.67 | 1.57% | 0.00 |
| 2025-06-26 | 14.86 | 14.71 | -0.18 | -1.21% | 14.68 | 15.13 | 229529 | 34239.09 | 1.88% | 0.00 |
| 2025-06-25 | 14.44 | 14.89 | 0.87 | 6.21% | 14.40 | 15.22 | 398668 | 59381.30 | 3.26% | 0.00 |
| 2025-06-24 | 13.34 | 14.02 | 0.70 | 5.26% | 13.31 | 14.08 | 227493 | 31356.37 | 1.86% | 0.00 |
| 2025-06-23 | 12.96 | 13.32 | 0.27 | 2.07% | 12.89 | 13.35 | 89393 | 11810.90 | 0.73% | 0.00 |
| 2025-06-20 | 12.98 | 13.05 | 0.00 | 0.00% | 12.97 | 13.40 | 101861 | 13453.52 | 0.83% | 0.00 |
| 2025-06-19 | 13.13 | 13.05 | -0.19 | -1.44% | 12.99 | 13.45 | 117517 | 15494.66 | 0.96% | 0.00 |
| 2025-06-18 | 13.36 | 13.24 | -0.19 | -1.41% | 13.01 | 13.42 | 121936 | 16056.92 | 1.00% | 0.00 |
| 2025-06-17 | 13.40 | 13.43 | 0.02 | 0.15% | 13.30 | 13.68 | 123945 | 16684.68 | 1.01% | 0.00 |
| 2025-06-16 | 13.49 | 13.41 | -0.04 | -0.30% | 13.28 | 13.68 | 138938 | 18630.93 | 1.14% | 0.00 |
| 2025-06-13 | 13.37 | 13.45 | 0.01 | 0.07% | 13.26 | 13.95 | 318452 | 43599.05 | 2.61% | 0.00 |
| 2025-06-12 | 13.26 | 13.44 | 0.09 | 0.67% | 13.06 | 13.52 | 141445 | 18787.60 | 1.16% | 0.00 |
| 2025-06-11 | 13.19 | 13.35 | 0.08 | 0.60% | 13.19 | 13.65 | 109388 | 14734.65 | 0.90% | 0.00 |
| 2025-06-10 | 13.55 | 13.27 | -0.16 | -1.19% | 13.12 | 13.80 | 129485 | 17445.45 | 1.06% | 0.00 |
| 2025-06-09 | 13.21 | 13.43 | 0.23 | 1.74% | 13.20 | 13.52 | 104722 | 14060.36 | 0.86% | 0.00 |
| 2025-06-06 | 13.13 | 13.20 | 0.07 | 0.53% | 13.13 | 13.38 | 82424 | 10916.00 | 0.67% | 0.00 |
| 2025-06-05 | 13.06 | 13.13 | 0.08 | 0.61% | 12.97 | 13.20 | 70336 | 9202.72 | 0.58% | 0.00 |
| 2025-06-04 | 12.91 | 13.05 | 0.25 | 1.95% | 12.82 | 13.25 | 91132 | 11931.79 | 0.75% | 0.00 |
| 2025-06-03 | 12.81 | 12.80 | -0.06 | -0.47% | 12.78 | 12.93 | 61435 | 7883.97 | 0.50% | 0.00 |
| 2025-05-30 | 12.95 | 12.86 | -0.16 | -1.23% | 12.85 | 13.05 | 60239 | 7780.82 | 0.49% | 0.00 |
| 2025-05-29 | 12.91 | 13.02 | 0.12 | 0.93% | 12.89 | 13.14 | 80030 | 10437.04 | 0.65% | 0.00 |
| 2025-05-28 | 13.25 | 12.90 | -0.18 | -1.38% | 12.84 | 13.25 | 69289 | 8968.03 | 0.57% | 0.00 |
| 2025-05-27 | 12.91 | 13.08 | 0.12 | 0.93% | 12.74 | 13.25 | 76773 | 9980.17 | 0.63% | 0.00 |
| 2025-05-26 | 12.94 | 12.96 | -0.04 | -0.31% | 12.84 | 13.20 | 63243 | 8188.76 | 0.52% | 0.00 |
| 2025-05-23 | 13.10 | 13.00 | 0.04 | 0.31% | 12.97 | 13.41 | 97921 | 12911.19 | 0.80% | 0.00 |
| 2025-05-22 | 13.28 | 12.96 | -0.26 | -1.97% | 12.85 | 13.38 | 101396 | 13219.24 | 0.83% | 0.00 |
| 2025-05-21 | 13.10 | 13.22 | 0.08 | 0.61% | 12.99 | 13.58 | 157961 | 21084.74 | 1.29% | 0.00 |
| 2025-05-20 | 13.07 | 13.14 | 0.04 | 0.31% | 12.95 | 13.29 | 68698 | 9004.09 | 0.56% | 0.00 |
| 2025-05-19 | 13.17 | 13.10 | -0.07 | -0.53% | 12.86 | 13.17 | 60877 | 7910.26 | 0.50% | 0.00 |
| 2025-05-16 | 13.13 | 13.17 | 0.08 | 0.61% | 13.09 | 13.32 | 66770 | 8833.44 | 0.55% | 0.00 |
| 2025-05-15 | 13.29 | 13.09 | -0.26 | -1.95% | 13.06 | 13.30 | 63064 | 8281.54 | 0.52% | 0.00 |
| 2025-05-14 | 13.36 | 13.35 | 0.03 | 0.23% | 13.18 | 13.44 | 75993 | 10109.56 | 0.62% | 0.00 |
| 2025-05-13 | 13.58 | 13.32 | -0.25 | -1.84% | 13.30 | 13.60 | 94565 | 12696.74 | 0.77% | 0.00 |
| 2025-05-12 | 13.49 | 13.57 | 0.35 | 2.65% | 13.32 | 13.73 | 138886 | 18777.12 | 1.14% | 0.00 |
| 2025-05-09 | 13.23 | 13.22 | -0.17 | -1.27% | 13.04 | 13.29 | 84384 | 11096.71 | 0.69% | 0.00 |
| 2025-05-08 | 12.82 | 13.39 | 0.51 | 3.96% | 12.76 | 13.47 | 145008 | 19166.50 | 1.19% | 0.00 |
| 2025-05-07 | 12.75 | 12.88 | 0.24 | 1.90% | 12.54 | 12.98 | 134640 | 17196.46 | 1.10% | 0.00 |
| 2025-05-06 | 12.25 | 12.64 | 0.46 | 3.78% | 12.20 | 12.65 | 87606 | 10976.71 | 0.72% | 0.00 |
| 2025-04-30 | 12.34 | 12.18 | -0.36 | -2.87% | 12.07 | 12.39 | 111426 | 13592.96 | 0.91% | 0.00 |
| 2025-04-29 | 12.28 | 12.54 | 0.20 | 1.62% | 12.26 | 12.61 | 62891 | 7870.81 | 0.51% | 0.00 |
| 2025-04-28 | 12.50 | 12.34 | -0.16 | -1.28% | 12.20 | 12.60 | 60772 | 7484.38 | 0.50% | 0.00 |
| 2025-04-25 | 12.37 | 12.50 | 0.10 | 0.81% | 12.37 | 12.64 | 58755 | 7336.00 | 0.48% | 0.00 |
| 2025-04-24 | 12.69 | 12.40 | -0.32 | -2.52% | 12.36 | 12.80 | 64494 | 8074.29 | 0.53% | 0.00 |
| 2025-04-23 | 12.49 | 12.72 | 0.34 | 2.75% | 12.47 | 12.84 | 87602 | 11083.80 | 0.72% | 0.00 |
| 2025-04-22 | 12.42 | 12.38 | -0.30 | -2.37% | 12.12 | 12.47 | 115240 | 14169.60 | 0.94% | 0.00 |
| 2025-04-21 | 12.42 | 12.68 | 0.16 | 1.28% | 12.36 | 12.72 | 58032 | 7312.78 | 0.47% | 0.00 |
| 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 |
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。
