| 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 | 14.91 | 14.93 | 0.02 | 0.13% | 14.68 | 15.02 | 43851 | 6515.06 | 1.20% |
| 2025-12-11 | 15.39 | 14.91 | -0.42 | -2.74% | 14.88 | 15.40 | 45454 | 6819.74 | 1.25% |
| 2025-12-10 | 15.23 | 15.33 | 0.10 | 0.66% | 15.12 | 15.38 | 23503 | 3589.82 | 0.64% |
| 2025-12-09 | 15.25 | 15.23 | -0.02 | -0.13% | 15.19 | 15.49 | 31347 | 4810.21 | 0.86% |
| 2025-12-08 | 15.08 | 15.25 | 0.11 | 0.73% | 15.07 | 15.29 | 30892 | 4696.39 | 0.85% |
| 2025-12-05 | 15.07 | 15.14 | 0.07 | 0.46% | 14.94 | 15.22 | 35903 | 5420.71 | 0.98% |
| 2025-12-04 | 15.11 | 15.07 | -0.03 | -0.20% | 14.90 | 15.18 | 27803 | 4186.47 | 0.76% |
| 2025-12-03 | 15.15 | 15.10 | -0.12 | -0.79% | 15.03 | 15.28 | 23992 | 3625.78 | 0.66% |
| 2025-12-02 | 15.50 | 15.22 | -0.28 | -1.81% | 15.14 | 15.50 | 34735 | 5306.24 | 0.95% |
| 2025-12-01 | 15.40 | 15.50 | 0.15 | 0.98% | 15.35 | 15.75 | 39549 | 6143.71 | 1.08% |
| 2025-11-28 | 15.26 | 15.35 | 0.07 | 0.46% | 15.13 | 15.36 | 23562 | 3589.37 | 0.65% |
| 2025-11-27 | 15.18 | 15.28 | 0.05 | 0.33% | 15.12 | 15.40 | 21614 | 3307.33 | 0.59% |
| 2025-11-26 | 15.35 | 15.23 | -0.05 | -0.33% | 15.21 | 15.43 | 23317 | 3569.62 | 0.64% |
| 2025-11-25 | 15.30 | 15.28 | 0.00 | 0.00% | 15.23 | 15.45 | 31108 | 4771.90 | 0.85% |
| 2025-11-24 | 14.96 | 15.28 | 0.32 | 2.14% | 14.80 | 15.41 | 37719 | 5727.63 | 1.03% |
| 2025-11-21 | 15.10 | 14.96 | -0.27 | -1.77% | 14.74 | 15.32 | 56910 | 8546.50 | 1.56% |
| 2025-11-20 | 15.78 | 15.23 | -0.44 | -2.81% | 15.10 | 15.78 | 49055 | 7522.86 | 1.35% |
| 2025-11-19 | 15.88 | 15.67 | -0.21 | -1.32% | 15.53 | 15.95 | 29318 | 4601.42 | 0.80% |
| 2025-11-18 | 16.02 | 15.88 | -0.08 | -0.50% | 15.82 | 16.02 | 19727 | 3136.31 | 0.54% |
| 2025-11-17 | 15.91 | 15.96 | 0.10 | 0.63% | 15.78 | 16.03 | 26042 | 4146.57 | 0.71% |
| 2025-11-14 | 15.81 | 15.86 | 0.01 | 0.06% | 15.72 | 16.16 | 37718 | 6029.26 | 1.03% |
| 2025-11-13 | 15.83 | 15.85 | 0.05 | 0.32% | 15.53 | 15.91 | 55900 | 8783.06 | 1.53% |
| 2025-11-12 | 15.90 | 15.80 | -0.16 | -1.00% | 15.79 | 16.00 | 33191 | 5261.82 | 0.91% |
| 2025-11-11 | 16.10 | 15.96 | -0.07 | -0.44% | 15.86 | 16.10 | 35840 | 5724.15 | 0.98% |
| 2025-11-10 | 16.13 | 16.03 | -0.02 | -0.12% | 15.79 | 16.13 | 38640 | 6157.58 | 1.06% |
| 2025-11-07 | 16.14 | 16.05 | -0.18 | -1.11% | 15.89 | 16.18 | 50918 | 8163.48 | 1.40% |
| 2025-11-06 | 16.28 | 16.23 | -0.05 | -0.31% | 16.10 | 16.35 | 42698 | 6928.15 | 1.17% |
| 2025-11-05 | 16.07 | 16.28 | 0.02 | 0.12% | 16.00 | 16.29 | 27164 | 4402.50 | 0.75% |
| 2025-11-04 | 16.34 | 16.26 | -0.08 | -0.49% | 16.12 | 16.37 | 32617 | 5292.66 | 0.89% |
| 2025-11-03 | 16.48 | 16.34 | 0.00 | 0.00% | 16.18 | 16.48 | 45368 | 7389.80 | 1.24% |
| 2025-10-31 | 16.37 | 16.34 | 0.10 | 0.62% | 16.21 | 16.41 | 33638 | 5492.57 | 0.92% |
| 2025-10-30 | 16.49 | 16.24 | -0.23 | -1.40% | 16.16 | 16.49 | 50268 | 8184.85 | 1.38% |
| 2025-10-29 | 16.37 | 16.47 | 0.07 | 0.43% | 16.25 | 16.48 | 39583 | 6486.69 | 1.09% |
| 2025-10-28 | 16.75 | 16.40 | -0.34 | -2.03% | 16.23 | 16.75 | 80978 | 13301.08 | 2.22% |
| 2025-10-27 | 16.65 | 16.74 | 0.04 | 0.24% | 16.52 | 17.00 | 63531 | 10642.18 | 1.74% |
| 2025-10-24 | 16.87 | 16.70 | -0.10 | -0.60% | 16.65 | 16.91 | 62047 | 10392.57 | 1.70% |
| 2025-10-23 | 17.10 | 16.80 | -0.25 | -1.47% | 16.65 | 17.10 | 77280 | 12977.27 | 2.12% |
| 2025-10-22 | 17.62 | 17.05 | -0.68 | -3.84% | 16.85 | 17.62 | 178688 | 30466.88 | 4.90% |
| 2025-10-21 | 16.51 | 17.73 | 1.27 | 7.72% | 16.42 | 18.11 | 251570 | 43935.74 | 6.90% |
| 2025-10-20 | 16.32 | 16.46 | 0.25 | 1.54% | 16.20 | 16.62 | 40776 | 6715.29 | 1.12% |
| 2025-10-17 | 16.74 | 16.21 | -0.39 | -2.35% | 16.08 | 16.74 | 43456 | 7093.15 | 1.19% |
| 2025-10-16 | 16.76 | 16.60 | -0.13 | -0.78% | 16.52 | 16.97 | 56140 | 9417.30 | 1.54% |
| 2025-10-15 | 16.53 | 16.73 | 0.29 | 1.76% | 16.30 | 16.98 | 63642 | 10614.34 | 1.75% |
| 2025-10-14 | 16.69 | 16.44 | -0.06 | -0.36% | 16.31 | 16.74 | 55831 | 9243.67 | 1.53% |
| 2025-10-13 | 16.00 | 16.50 | 0.05 | 0.30% | 15.57 | 16.55 | 53040 | 8555.01 | 1.45% |
| 2025-10-10 | 16.32 | 16.45 | 0.05 | 0.30% | 16.28 | 16.68 | 40871 | 6741.01 | 1.12% |
| 2025-10-09 | 16.45 | 16.40 | 0.08 | 0.49% | 16.18 | 16.45 | 43117 | 7042.30 | 1.18% |
| 2025-09-30 | 16.44 | 16.32 | 0.05 | 0.31% | 16.20 | 16.49 | 34662 | 5673.12 | 0.95% |
| 2025-09-29 | 16.40 | 16.27 | -0.15 | -0.91% | 16.09 | 16.42 | 40181 | 6527.95 | 1.10% |
| 2025-09-26 | 16.45 | 16.42 | -0.14 | -0.85% | 16.25 | 16.56 | 37593 | 6163.84 | 1.03% |
| 2025-09-25 | 16.42 | 16.56 | 0.05 | 0.30% | 16.33 | 16.88 | 66702 | 11086.81 | 1.83% |
| 2025-09-24 | 16.68 | 16.51 | -0.02 | -0.12% | 16.32 | 16.68 | 47577 | 7829.63 | 1.31% |
| 2025-09-23 | 16.63 | 16.53 | -0.10 | -0.60% | 16.04 | 16.72 | 62143 | 10152.18 | 1.70% |
| 2025-09-22 | 17.18 | 16.63 | -0.41 | -2.41% | 16.47 | 17.18 | 70516 | 11752.53 | 1.93% |
| 2025-09-19 | 17.41 | 17.04 | -0.31 | -1.79% | 16.90 | 17.41 | 50020 | 8542.73 | 1.37% |
| 2025-09-18 | 17.83 | 17.35 | -0.46 | -2.58% | 17.08 | 17.94 | 94275 | 16576.56 | 2.59% |
| 2025-09-17 | 17.73 | 17.81 | -0.07 | -0.39% | 17.50 | 18.00 | 84261 | 14969.46 | 2.31% |
| 2025-09-16 | 17.04 | 17.88 | 0.93 | 5.49% | 16.86 | 17.98 | 175495 | 30870.39 | 4.81% |
| 2025-09-15 | 17.01 | 16.95 | -0.13 | -0.76% | 16.80 | 17.07 | 52852 | 8947.81 | 1.45% |
| 2025-09-12 | 17.10 | 17.08 | 0.05 | 0.29% | 16.81 | 17.13 | 76208 | 12942.67 | 2.09% |
| 2025-09-11 | 17.12 | 17.03 | 0.03 | 0.18% | 16.78 | 17.12 | 68468 | 11593.41 | 1.88% |
| 2025-09-10 | 17.04 | 17.00 | -0.08 | -0.47% | 16.81 | 17.15 | 58963 | 10024.33 | 1.62% |
| 2025-09-09 | 16.82 | 17.08 | 0.26 | 1.55% | 16.70 | 17.39 | 120057 | 20569.65 | 3.29% |
| 2025-09-08 | 16.71 | 16.82 | 0.11 | 0.66% | 16.56 | 16.84 | 72587 | 12120.25 | 1.99% |
| 2025-09-05 | 16.28 | 16.71 | 0.50 | 3.08% | 16.08 | 16.82 | 83464 | 13760.59 | 2.29% |
| 2025-09-04 | 16.98 | 16.21 | -0.71 | -4.20% | 16.01 | 16.98 | 101749 | 16798.98 | 2.79% |
| 2025-09-03 | 17.86 | 16.92 | -1.20 | -6.62% | 16.87 | 17.86 | 136447 | 23654.02 | 3.74% |
| 2025-09-02 | 17.71 | 18.12 | 0.58 | 3.31% | 16.80 | 18.38 | 236566 | 41301.37 | 6.49% |
| 2025-09-01 | 17.61 | 17.54 | 0.07 | 0.40% | 17.42 | 17.92 | 99056 | 17469.20 | 2.72% |
| 2025-08-29 | 17.54 | 17.47 | -0.11 | -0.63% | 17.18 | 17.80 | 110768 | 19309.85 | 3.04% |
| 2025-08-28 | 18.00 | 17.58 | -0.72 | -3.93% | 16.84 | 18.35 | 229383 | 40155.18 | 6.29% |
| 2025-08-27 | 19.20 | 18.30 | -0.79 | -4.14% | 18.30 | 19.20 | 134837 | 25464.29 | 3.70% |
| 2025-08-26 | 19.30 | 19.09 | -0.37 | -1.90% | 19.01 | 19.40 | 164097 | 31465.92 | 4.50% |
| 2025-08-25 | 18.69 | 19.46 | 0.64 | 3.40% | 18.58 | 19.66 | 292203 | 55850.62 | 8.02% |
| 2025-08-22 | 18.98 | 18.82 | -0.15 | -0.79% | 18.45 | 18.99 | 172942 | 32333.13 | 4.74% |
| 2025-08-21 | 19.15 | 18.97 | -0.15 | -0.78% | 18.50 | 19.24 | 181566 | 34185.84 | 4.98% |
| 2025-08-20 | 18.95 | 19.12 | 0.13 | 0.68% | 18.80 | 19.25 | 161021 | 30735.03 | 4.41% |
| 2025-08-19 | 19.74 | 18.99 | -0.74 | -3.75% | 18.95 | 19.74 | 259598 | 49688.78 | 7.12% |
| 2025-08-18 | 19.67 | 19.73 | -0.26 | -1.30% | 18.76 | 19.87 | 362012 | 69952.19 | 9.92% |
| 2025-08-15 | 19.50 | 19.99 | 0.36 | 1.83% | 19.07 | 20.11 | 332754 | 65338.88 | 9.12% |
飞亚达(000026)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。
