| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 21.29 | 19.63 | -2.10 | -9.66% | 19.56 | 21.50 | 500881 | 101572.38 | 13.73% |
| 2025-08-13 | 21.99 | 21.73 | 0.29 | 1.35% | 20.50 | 23.07 | 685245 | 148793.14 | 18.79% |
| 2025-08-12 | 20.01 | 21.44 | 1.95 | 10.01% | 19.50 | 21.44 | 562651 | 113973.19 | 15.42% |
| 2025-08-11 | 17.38 | 19.49 | 1.77 | 9.99% | 17.38 | 19.49 | 144250 | 27487.02 | 3.95% |
| 2025-08-08 | 19.45 | 17.72 | -1.15 | -6.09% | 17.51 | 19.65 | 554828 | 101778.26 | 15.21% |
| 2025-08-07 | 17.15 | 18.87 | 1.72 | 10.03% | 17.14 | 18.87 | 418704 | 76365.26 | 11.48% |
| 2025-08-06 | 16.80 | 17.15 | 0.19 | 1.12% | 16.79 | 17.56 | 260180 | 44763.82 | 7.13% |
| 2025-08-05 | 17.87 | 16.96 | -0.71 | -4.02% | 16.90 | 17.95 | 307343 | 52934.45 | 8.43% |
| 2025-08-04 | 16.76 | 17.67 | 1.22 | 7.42% | 16.34 | 18.00 | 315668 | 54206.26 | 8.65% |
| 2025-08-01 | 16.59 | 16.45 | -0.15 | -0.90% | 16.18 | 16.85 | 140944 | 23158.74 | 3.86% |
| 2025-07-31 | 16.90 | 16.60 | -0.30 | -1.78% | 16.51 | 17.09 | 143955 | 24110.24 | 3.95% |
| 2025-07-30 | 17.86 | 16.90 | -0.98 | -5.48% | 16.68 | 17.99 | 196650 | 33789.79 | 5.39% |
| 2025-07-29 | 17.10 | 17.88 | 0.46 | 2.64% | 16.81 | 17.93 | 211144 | 36680.43 | 5.79% |
| 2025-07-28 | 17.60 | 17.42 | -0.02 | -0.11% | 17.17 | 18.78 | 307779 | 55380.04 | 8.44% |
| 2025-07-25 | 17.48 | 17.44 | -0.04 | -0.23% | 17.22 | 17.64 | 101691 | 17717.79 | 2.79% |
| 2025-07-24 | 17.28 | 17.48 | 0.11 | 0.63% | 17.01 | 17.67 | 156920 | 27215.47 | 4.30% |
| 2025-07-23 | 17.22 | 17.37 | -0.38 | -2.14% | 17.06 | 17.71 | 219867 | 38083.52 | 6.03% |
| 2025-07-22 | 18.00 | 17.75 | -0.76 | -4.11% | 17.55 | 19.16 | 350818 | 64051.77 | 9.62% |
| 2025-07-21 | 17.72 | 18.51 | 1.35 | 7.87% | 17.26 | 18.88 | 430453 | 78686.36 | 11.80% |
| 2025-07-18 | 17.50 | 17.16 | -0.45 | -2.56% | 16.95 | 17.76 | 258565 | 44536.47 | 7.09% |
| 2025-07-17 | 16.41 | 17.61 | 1.20 | 7.31% | 16.26 | 17.86 | 392110 | 67330.81 | 10.75% |
| 2025-07-16 | 16.29 | 16.41 | -0.04 | -0.24% | 15.93 | 16.72 | 202126 | 32928.74 | 5.54% |
| 2025-07-15 | 16.66 | 16.45 | -0.01 | -0.06% | 16.17 | 17.50 | 275772 | 45877.64 | 7.56% |
| 2025-07-14 | 16.40 | 16.46 | 0.01 | 0.06% | 16.25 | 16.75 | 203781 | 33507.00 | 5.59% |
| 2025-07-11 | 16.25 | 16.45 | -0.03 | -0.18% | 16.07 | 16.75 | 260522 | 42470.75 | 7.14% |
| 2025-07-10 | 17.18 | 16.48 | -0.92 | -5.29% | 16.08 | 17.34 | 414812 | 68486.49 | 11.37% |
| 2025-07-09 | 16.94 | 17.40 | 0.63 | 3.76% | 16.55 | 18.45 | 641219 | 113525.33 | 17.58% |
| 2025-07-08 | 17.38 | 16.77 | -0.39 | -2.27% | 16.48 | 17.39 | 287455 | 48160.57 | 7.88% |
| 2025-07-07 | 17.10 | 17.16 | -0.32 | -1.83% | 16.82 | 17.81 | 366487 | 63235.75 | 10.05% |
| 2025-07-04 | 18.52 | 17.48 | -1.32 | -7.02% | 16.92 | 18.94 | 615298 | 108609.78 | 16.87% |
| 2025-07-03 | 17.70 | 18.80 | 0.64 | 3.52% | 17.30 | 18.99 | 694407 | 126045.82 | 19.04% |
| 2025-07-02 | 16.28 | 18.16 | 1.65 | 9.99% | 16.10 | 18.16 | 870002 | 154879.14 | 23.85% |
| 2025-07-01 | 17.40 | 16.51 | 0.69 | 4.36% | 16.11 | 17.40 | 852026 | 145164.42 | 23.36% |
| 2025-06-30 | 15.82 | 15.82 | 1.44 | 10.01% | 15.82 | 15.82 | 84559 | 13377.26 | 2.32% |
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。
