| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-16 | 9.89 | 9.91 | 0.07 | 0.71% | 9.83 | 10.05 | 30473 | 3029.59 | 0.84% |
| 2025-01-15 | 9.75 | 9.84 | 0.04 | 0.41% | 9.72 | 9.91 | 38195 | 3747.83 | 1.05% |
| 2025-01-14 | 9.53 | 9.80 | 0.28 | 2.94% | 9.51 | 9.80 | 45685 | 4423.95 | 1.26% |
| 2025-01-13 | 9.39 | 9.52 | 0.07 | 0.74% | 9.18 | 9.54 | 43457 | 4082.07 | 1.20% |
| 2025-01-10 | 9.68 | 9.45 | -0.25 | -2.58% | 9.43 | 9.72 | 53076 | 5074.71 | 1.46% |
| 2025-01-09 | 9.73 | 9.70 | -0.10 | -1.02% | 9.64 | 9.82 | 47946 | 4657.33 | 1.32% |
| 2025-01-08 | 9.83 | 9.80 | -0.06 | -0.61% | 9.50 | 9.87 | 36638 | 3562.14 | 1.01% |
| 2025-01-07 | 9.75 | 9.86 | 0.13 | 1.34% | 9.65 | 9.87 | 33246 | 3244.90 | 0.92% |
| 2025-01-06 | 9.80 | 9.73 | -0.10 | -1.02% | 9.48 | 9.87 | 47779 | 4633.44 | 1.32% |
| 2025-01-03 | 10.32 | 9.83 | -0.47 | -4.56% | 9.79 | 10.38 | 51757 | 5181.23 | 1.43% |
| 2025-01-02 | 10.37 | 10.30 | -0.07 | -0.68% | 10.19 | 10.60 | 47077 | 4905.73 | 1.30% |
| 2024-12-31 | 10.64 | 10.37 | -0.23 | -2.17% | 10.33 | 10.67 | 47593 | 4983.18 | 1.31% |
| 2024-12-30 | 10.72 | 10.60 | -0.21 | -1.94% | 10.58 | 10.75 | 34271 | 3647.36 | 0.94% |
| 2024-12-27 | 10.77 | 10.81 | 0.13 | 1.22% | 10.65 | 10.88 | 37482 | 4048.74 | 1.03% |
| 2024-12-26 | 10.48 | 10.68 | 0.18 | 1.71% | 10.45 | 10.71 | 38797 | 4130.90 | 1.07% |
| 2024-12-25 | 10.68 | 10.50 | -0.20 | -1.87% | 10.35 | 10.69 | 49823 | 5224.27 | 1.37% |
| 2024-12-24 | 10.55 | 10.70 | 0.19 | 1.81% | 10.43 | 10.74 | 57142 | 6044.71 | 1.58% |
| 2024-12-23 | 11.12 | 10.51 | -0.52 | -4.71% | 10.47 | 11.12 | 70476 | 7540.14 | 1.94% |
| 2024-12-20 | 10.93 | 11.03 | 0.07 | 0.64% | 10.93 | 11.16 | 41307 | 4564.29 | 1.14% |
| 2024-12-19 | 10.99 | 10.96 | -0.08 | -0.72% | 10.79 | 11.03 | 49790 | 5430.69 | 1.37% |
| 2024-12-18 | 10.96 | 11.04 | 0.12 | 1.10% | 10.81 | 11.20 | 52284 | 5766.56 | 1.44% |
| 2024-12-17 | 11.32 | 10.92 | -0.43 | -3.79% | 10.83 | 11.43 | 72631 | 7984.61 | 2.00% |
| 2024-12-16 | 11.54 | 11.35 | -0.18 | -1.56% | 11.25 | 11.69 | 71250 | 8150.28 | 1.96% |
| 2024-12-13 | 11.46 | 11.53 | 0.08 | 0.70% | 11.30 | 11.78 | 97063 | 11216.19 | 2.68% |
| 2024-12-12 | 11.29 | 11.45 | 0.10 | 0.88% | 11.27 | 11.51 | 74658 | 8514.46 | 2.06% |
| 2024-12-11 | 10.95 | 11.35 | 0.38 | 3.46% | 10.92 | 11.40 | 107953 | 12140.96 | 2.98% |
| 2024-12-10 | 11.18 | 10.97 | 0.01 | 0.09% | 10.89 | 11.19 | 85294 | 9384.90 | 2.35% |
| 2024-12-09 | 11.18 | 10.96 | -0.22 | -1.97% | 10.85 | 11.26 | 89642 | 9904.14 | 2.47% |
| 2024-12-06 | 11.12 | 11.18 | 0.07 | 0.63% | 11.02 | 11.28 | 76699 | 8535.15 | 2.11% |
| 2024-12-05 | 11.07 | 11.11 | 0.01 | 0.09% | 10.98 | 11.19 | 63880 | 7081.78 | 1.76% |
| 2024-12-04 | 10.97 | 11.10 | 0.09 | 0.82% | 10.87 | 11.33 | 115719 | 12860.51 | 3.19% |
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。
