| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 20.01 | 18.40 | -2.09 | -10.20% | 18.25 | 20.58 | 577118 | 110046.56 | 4.72% | 0.00 |
| 2025-10-09 | 21.62 | 20.49 | -0.90 | -4.21% | 20.44 | 21.85 | 427292 | 90092.66 | 3.50% | 0.00 |
| 2025-09-30 | 20.84 | 21.39 | 0.53 | 2.54% | 20.73 | 21.85 | 293207 | 62787.27 | 2.40% | 2.00 |
| 2025-09-29 | 20.18 | 20.86 | 0.96 | 4.82% | 20.18 | 21.13 | 331094 | 68770.99 | 2.71% | 1.00 |
| 2025-09-26 | 20.42 | 19.90 | -0.50 | -2.45% | 19.80 | 20.87 | 230123 | 46698.34 | 1.88% | 0.00 |
| 2025-09-25 | 20.83 | 20.40 | -0.43 | -2.06% | 20.26 | 20.90 | 241645 | 49671.73 | 1.98% | 0.00 |
| 2025-09-24 | 20.19 | 20.83 | 0.43 | 2.11% | 19.91 | 21.02 | 329139 | 67510.61 | 2.69% | 0.00 |
| 2025-09-23 | 20.83 | 20.40 | -0.47 | -2.25% | 19.90 | 21.14 | 317579 | 64913.27 | 2.60% | 0.00 |
| 2025-09-22 | 20.92 | 20.87 | -0.02 | -0.10% | 20.60 | 21.38 | 221063 | 46060.34 | 1.81% | 0.00 |
| 2025-09-19 | 21.29 | 20.89 | -0.51 | -2.38% | 20.80 | 21.60 | 302273 | 63986.07 | 2.47% | 17.00 |
| 2025-09-18 | 21.50 | 21.40 | 0.50 | 2.39% | 20.90 | 22.60 | 557576 | 120570.38 | 4.56% | 8.00 |
| 2025-09-17 | 20.16 | 20.90 | 1.16 | 5.88% | 19.88 | 21.10 | 458308 | 94647.45 | 3.75% | 17.00 |
| 2025-09-16 | 19.84 | 19.74 | -0.22 | -1.10% | 19.21 | 19.98 | 279602 | 54762.39 | 2.29% | 0.00 |
| 2025-09-15 | 20.05 | 19.96 | -0.16 | -0.80% | 19.87 | 20.87 | 344417 | 70096.53 | 2.82% | 0.00 |
| 2025-09-12 | 20.21 | 20.12 | -0.29 | -1.42% | 19.92 | 20.80 | 329680 | 66670.84 | 2.70% | 0.00 |
| 2025-09-11 | 20.05 | 20.41 | 0.23 | 1.14% | 19.79 | 20.60 | 278882 | 56666.73 | 2.28% | 0.00 |
| 2025-09-10 | 19.95 | 20.18 | -0.28 | -1.37% | 19.76 | 20.46 | 340430 | 68488.13 | 2.79% | 0.00 |
| 2025-09-09 | 20.40 | 20.46 | 0.07 | 0.34% | 20.04 | 21.17 | 411947 | 84765.75 | 3.37% | 2.00 |
| 2025-09-08 | 21.03 | 20.39 | -1.24 | -5.73% | 20.03 | 21.16 | 663678 | 135760.09 | 5.43% | 19.00 |
| 2025-09-05 | 20.43 | 21.63 | 1.34 | 6.60% | 20.31 | 21.75 | 605944 | 128891.97 | 4.96% | 0.00 |
| 2025-09-04 | 20.40 | 20.29 | 0.25 | 1.25% | 19.66 | 21.90 | 613464 | 127329.48 | 5.02% | 10.00 |
| 2025-09-03 | 19.95 | 20.04 | 0.17 | 0.86% | 19.51 | 20.75 | 465758 | 94529.20 | 3.81% | 5.00 |
| 2025-09-02 | 19.75 | 19.87 | 0.29 | 1.48% | 19.56 | 20.75 | 570660 | 114349.34 | 4.67% | 0.00 |
| 2025-09-01 | 18.01 | 19.58 | 1.16 | 6.30% | 17.98 | 19.90 | 569869 | 107774.90 | 4.66% | 0.00 |
| 2025-08-29 | 17.13 | 18.42 | 1.09 | 6.29% | 17.03 | 18.68 | 527327 | 95245.58 | 4.31% | 10.00 |
| 2025-08-28 | 17.27 | 17.33 | 0.06 | 0.35% | 16.69 | 17.43 | 266687 | 45583.09 | 2.18% | 0.00 |
| 2025-08-27 | 17.61 | 17.27 | -0.35 | -1.99% | 17.27 | 18.14 | 270525 | 47997.72 | 2.21% | 22.00 |
| 2025-08-26 | 17.81 | 17.62 | -0.28 | -1.56% | 17.54 | 17.89 | 206271 | 36475.32 | 1.69% | 0.00 |
| 2025-08-25 | 18.03 | 17.90 | -0.09 | -0.50% | 17.70 | 18.32 | 280513 | 50574.04 | 2.30% | 0.00 |
| 2025-08-22 | 17.61 | 17.99 | 0.42 | 2.39% | 17.61 | 18.15 | 220997 | 39595.86 | 1.81% | 0.00 |
| 2025-08-21 | 18.10 | 17.57 | -0.72 | -3.94% | 17.43 | 18.22 | 284009 | 50440.41 | 2.32% | 0.00 |
| 2025-08-20 | 18.04 | 18.29 | 0.10 | 0.55% | 17.73 | 18.33 | 270433 | 48700.92 | 2.21% | 0.00 |
| 2025-08-19 | 17.93 | 18.19 | 0.23 | 1.28% | 17.60 | 18.74 | 342689 | 62240.19 | 2.80% | 0.00 |
| 2025-08-18 | 17.83 | 17.96 | 0.09 | 0.50% | 17.69 | 18.42 | 352770 | 63473.85 | 2.89% | 0.00 |
| 2025-08-15 | 17.29 | 17.87 | 0.92 | 5.43% | 17.20 | 18.08 | 369418 | 65808.48 | 3.02% | 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。
