| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 13.03 | 13.13 | 0.20 | 1.55% | 12.81 | 13.41 | 179582 | 23677.79 | 4.92% |
| 2025-05-21 | 13.13 | 12.93 | -0.12 | -0.92% | 12.62 | 13.18 | 144972 | 18715.52 | 3.97% |
| 2025-05-20 | 12.83 | 13.05 | 0.29 | 2.27% | 12.65 | 13.44 | 244233 | 31837.98 | 6.70% |
| 2025-05-19 | 12.86 | 12.76 | 0.68 | 5.63% | 12.56 | 13.05 | 324328 | 41445.16 | 8.89% |
| 2025-05-16 | 11.21 | 12.08 | 0.83 | 7.38% | 11.15 | 12.37 | 333872 | 39468.37 | 9.15% |
| 2025-05-15 | 11.53 | 11.25 | -0.39 | -3.35% | 11.18 | 11.64 | 204873 | 23101.03 | 5.62% |
| 2025-05-14 | 11.52 | 11.64 | 0.01 | 0.09% | 11.52 | 12.07 | 256512 | 29951.53 | 7.03% |
| 2025-05-13 | 11.90 | 11.63 | -0.51 | -4.20% | 11.42 | 12.10 | 420963 | 49346.40 | 11.54% |
| 2025-05-12 | 12.06 | 12.14 | 0.52 | 4.48% | 11.88 | 12.78 | 645167 | 80110.78 | 17.69% |
| 2025-05-09 | 11.53 | 11.62 | 1.06 | 10.04% | 11.08 | 11.62 | 224436 | 25944.76 | 6.15% |
| 2025-05-08 | 10.35 | 10.56 | 0.15 | 1.44% | 10.31 | 10.57 | 45364 | 4745.58 | 1.24% |
| 2025-05-07 | 10.43 | 10.41 | 0.11 | 1.07% | 10.31 | 10.54 | 55969 | 5825.68 | 1.53% |
| 2025-05-06 | 10.22 | 10.30 | 0.09 | 0.88% | 10.18 | 10.30 | 45208 | 4628.13 | 1.24% |
| 2025-04-30 | 10.27 | 10.21 | -0.10 | -0.97% | 10.17 | 10.37 | 46381 | 4753.51 | 1.27% |
| 2025-04-29 | 10.19 | 10.31 | 0.14 | 1.38% | 10.08 | 10.35 | 34218 | 3520.93 | 0.94% |
| 2025-04-28 | 10.30 | 10.17 | -0.13 | -1.26% | 10.12 | 10.38 | 39633 | 4048.51 | 1.09% |
| 2025-04-25 | 10.28 | 10.30 | 0.00 | 0.00% | 10.15 | 10.35 | 44021 | 4523.95 | 1.21% |
| 2025-04-24 | 10.30 | 10.30 | -0.07 | -0.68% | 10.26 | 10.47 | 48434 | 5021.73 | 1.33% |
| 2025-04-23 | 10.39 | 10.37 | 0.03 | 0.29% | 10.32 | 10.44 | 35401 | 3675.24 | 0.97% |
| 2025-04-22 | 10.23 | 10.34 | 0.08 | 0.78% | 10.20 | 10.34 | 32950 | 3381.83 | 0.90% |
| 2025-04-21 | 10.16 | 10.26 | 0.10 | 0.98% | 10.08 | 10.26 | 36997 | 3769.44 | 1.01% |
| 2025-04-18 | 10.29 | 10.16 | -0.22 | -2.12% | 10.13 | 10.37 | 49798 | 5084.31 | 1.37% |
| 2025-04-17 | 10.31 | 10.38 | 0.04 | 0.39% | 10.28 | 10.48 | 53078 | 5521.24 | 1.46% |
| 2025-04-16 | 10.39 | 10.34 | -0.05 | -0.48% | 10.13 | 10.43 | 40752 | 4187.95 | 1.12% |
| 2025-04-15 | 10.22 | 10.39 | 0.13 | 1.27% | 10.19 | 10.39 | 43283 | 4466.60 | 1.19% |
| 2025-04-14 | 10.15 | 10.26 | 0.19 | 1.89% | 10.13 | 10.34 | 43519 | 4463.29 | 1.19% |
| 2025-04-11 | 10.00 | 10.07 | 0.08 | 0.80% | 9.96 | 10.18 | 46786 | 4715.05 | 1.28% |
| 2025-04-10 | 9.85 | 9.99 | 0.23 | 2.36% | 9.85 | 10.21 | 90492 | 9083.77 | 2.48% |
| 2025-04-09 | 9.43 | 9.76 | 0.24 | 2.52% | 8.99 | 9.84 | 85410 | 8065.60 | 2.34% |
| 2025-04-08 | 9.87 | 9.52 | -0.36 | -3.64% | 9.34 | 9.94 | 103255 | 9893.75 | 2.83% |
| 2025-04-07 | 10.38 | 9.88 | -1.10 | -10.02% | 9.88 | 10.58 | 76509 | 7674.27 | 2.10% |
| 2025-04-03 | 10.96 | 10.98 | -0.09 | -0.81% | 10.88 | 11.05 | 38840 | 4258.61 | 1.06% |
| 2025-04-02 | 11.00 | 11.07 | 0.04 | 0.36% | 10.94 | 11.15 | 35742 | 3949.13 | 0.98% |
| 2025-04-01 | 10.95 | 11.03 | 0.07 | 0.64% | 10.95 | 11.18 | 41219 | 4566.68 | 1.13% |
| 2025-03-31 | 11.00 | 10.96 | -0.09 | -0.81% | 10.83 | 11.10 | 58174 | 6368.34 | 1.59% |
| 2025-03-28 | 11.15 | 11.05 | -0.11 | -0.99% | 11.00 | 11.18 | 44159 | 4887.66 | 1.21% |
| 2025-03-27 | 11.30 | 11.16 | -0.13 | -1.15% | 11.04 | 11.30 | 54534 | 6077.62 | 1.50% |
| 2025-03-26 | 11.23 | 11.29 | 0.05 | 0.44% | 11.14 | 11.33 | 63276 | 7116.54 | 1.73% |
| 2025-03-25 | 11.09 | 11.24 | 0.15 | 1.35% | 11.00 | 11.37 | 67012 | 7516.15 | 1.84% |
| 2025-03-24 | 11.15 | 11.09 | -0.03 | -0.27% | 10.89 | 11.39 | 81886 | 9107.73 | 2.24% |
| 2025-03-21 | 11.46 | 11.12 | -0.25 | -2.20% | 11.06 | 11.47 | 75136 | 8428.16 | 2.06% |
| 2025-03-20 | 11.34 | 11.37 | -0.08 | -0.70% | 11.28 | 11.49 | 91125 | 10370.63 | 2.50% |
| 2025-03-19 | 11.10 | 11.45 | 0.36 | 3.25% | 11.09 | 11.59 | 183401 | 20892.38 | 5.03% |
| 2025-03-18 | 11.08 | 11.09 | -0.02 | -0.18% | 10.94 | 11.12 | 96200 | 10587.16 | 2.64% |
| 2025-03-17 | 11.03 | 11.11 | 0.08 | 0.73% | 11.03 | 11.26 | 153924 | 17157.92 | 4.22% |
| 2025-03-14 | 10.93 | 11.03 | 0.09 | 0.82% | 10.83 | 11.08 | 108236 | 11840.56 | 2.97% |
| 2025-03-13 | 11.11 | 10.94 | -0.17 | -1.53% | 10.75 | 11.11 | 65614 | 7157.96 | 1.80% |
| 2025-03-12 | 11.07 | 11.11 | 0.04 | 0.36% | 11.01 | 11.40 | 130281 | 14479.27 | 3.57% |
| 2025-03-11 | 10.92 | 11.07 | 0.06 | 0.54% | 10.85 | 11.07 | 62492 | 6845.78 | 1.71% |
| 2025-03-10 | 11.05 | 11.01 | 0.02 | 0.18% | 10.89 | 11.10 | 50239 | 5513.06 | 1.38% |
| 2025-03-07 | 10.98 | 10.99 | 0.03 | 0.27% | 10.91 | 11.16 | 57409 | 6327.41 | 1.57% |
| 2025-03-06 | 10.92 | 10.96 | 0.07 | 0.64% | 10.83 | 11.09 | 99074 | 10873.17 | 2.72% |
| 2025-03-05 | 10.89 | 10.89 | 0.00 | 0.00% | 10.73 | 10.95 | 54440 | 5905.20 | 1.49% |
| 2025-03-04 | 10.86 | 10.89 | 0.03 | 0.28% | 10.80 | 10.92 | 69415 | 7530.89 | 1.90% |
| 2025-03-03 | 10.98 | 10.86 | -0.06 | -0.55% | 10.75 | 11.07 | 79121 | 8599.53 | 2.17% |
| 2025-02-28 | 11.00 | 10.92 | -0.21 | -1.89% | 10.86 | 11.25 | 130230 | 14336.03 | 3.57% |
| 2025-02-27 | 10.45 | 11.13 | 0.71 | 6.81% | 10.41 | 11.19 | 188597 | 20528.22 | 5.17% |
| 2025-02-26 | 10.30 | 10.42 | 0.09 | 0.87% | 10.30 | 10.49 | 57703 | 6009.51 | 1.58% |
| 2025-02-25 | 10.35 | 10.33 | -0.06 | -0.58% | 10.26 | 10.42 | 43174 | 4459.38 | 1.18% |
| 2025-02-24 | 10.52 | 10.39 | -0.13 | -1.24% | 10.33 | 10.55 | 71883 | 7489.57 | 1.97% |
| 2025-02-21 | 10.46 | 10.52 | 0.00 | 0.00% | 10.38 | 10.67 | 73829 | 7752.20 | 2.02% |
| 2025-02-20 | 10.36 | 10.52 | 0.19 | 1.84% | 10.26 | 10.53 | 66910 | 6987.16 | 1.83% |
| 2025-02-19 | 10.20 | 10.33 | 0.14 | 1.37% | 10.15 | 10.34 | 42808 | 4380.39 | 1.17% |
| 2025-02-18 | 10.38 | 10.19 | -0.19 | -1.83% | 10.13 | 10.43 | 36035 | 3713.34 | 0.99% |
| 2025-02-17 | 10.35 | 10.38 | 0.06 | 0.58% | 10.28 | 10.40 | 43178 | 4462.83 | 1.18% |
| 2025-02-14 | 10.40 | 10.32 | -0.04 | -0.39% | 10.27 | 10.40 | 34077 | 3518.33 | 0.93% |
| 2025-02-13 | 10.43 | 10.36 | -0.11 | -1.05% | 10.33 | 10.49 | 58988 | 6142.27 | 1.62% |
| 2025-02-12 | 10.45 | 10.47 | -0.02 | -0.19% | 10.32 | 10.54 | 56950 | 5931.45 | 1.56% |
| 2025-02-11 | 10.40 | 10.49 | 0.12 | 1.16% | 10.36 | 10.55 | 56764 | 5932.22 | 1.56% |
| 2025-02-10 | 10.23 | 10.37 | 0.16 | 1.57% | 10.16 | 10.42 | 71014 | 7297.46 | 1.95% |
| 2025-02-07 | 10.10 | 10.21 | 0.09 | 0.89% | 10.07 | 10.36 | 70267 | 7155.05 | 1.93% |
| 2025-02-06 | 9.96 | 10.12 | 0.16 | 1.61% | 9.90 | 10.12 | 48280 | 4831.46 | 1.32% |
| 2025-02-05 | 10.09 | 9.96 | -0.07 | -0.70% | 9.87 | 10.09 | 30159 | 3005.72 | 0.83% |
| 2025-01-27 | 9.99 | 10.03 | 0.07 | 0.70% | 9.96 | 10.19 | 28989 | 2927.82 | 0.80% |
| 2025-01-24 | 9.79 | 9.96 | 0.16 | 1.63% | 9.72 | 9.97 | 31346 | 3088.53 | 0.86% |
| 2025-01-23 | 9.84 | 9.80 | 0.01 | 0.10% | 9.77 | 9.92 | 29184 | 2878.40 | 0.80% |
| 2025-01-22 | 9.90 | 9.79 | -0.14 | -1.41% | 9.73 | 9.93 | 25288 | 2475.40 | 0.70% |
| 2025-01-21 | 10.05 | 9.93 | -0.06 | -0.60% | 9.83 | 10.06 | 24755 | 2449.78 | 0.68% |
| 2025-01-20 | 9.99 | 9.99 | 0.13 | 1.32% | 9.87 | 10.05 | 28642 | 2860.07 | 0.79% |
| 2025-01-17 | 9.91 | 9.86 | -0.05 | -0.50% | 9.79 | 9.91 | 30042 | 2957.58 | 0.83% |
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。
