| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.78 | 14.36 | 0.62 | 4.51% | 13.69 | 14.75 | 77452 | 11082.04 | 2.12% |
| 2026-03-24 | 13.52 | 13.74 | 0.58 | 4.41% | 13.31 | 13.78 | 54798 | 7433.01 | 1.50% |
| 2026-03-23 | 13.50 | 13.16 | -0.77 | -5.53% | 13.03 | 13.73 | 50554 | 6757.50 | 1.39% |
| 2026-03-20 | 14.17 | 13.93 | -0.19 | -1.35% | 13.88 | 14.28 | 32353 | 4554.43 | 0.89% |
| 2026-03-19 | 14.30 | 14.12 | -0.40 | -2.75% | 14.04 | 14.48 | 29622 | 4209.01 | 0.81% |
| 2026-03-18 | 14.34 | 14.52 | 0.18 | 1.26% | 14.25 | 14.55 | 28147 | 4052.91 | 0.77% |
| 2026-03-17 | 14.63 | 14.34 | -0.22 | -1.51% | 14.23 | 14.63 | 31264 | 4514.15 | 0.86% |
| 2026-03-16 | 14.95 | 14.56 | -0.54 | -3.58% | 14.18 | 15.01 | 88905 | 12862.80 | 2.44% |
| 2026-03-13 | 15.37 | 15.10 | -0.30 | -1.95% | 15.01 | 15.40 | 37493 | 5698.59 | 1.03% |
| 2026-03-12 | 15.45 | 15.40 | -0.04 | -0.26% | 15.32 | 15.56 | 32119 | 4959.99 | 0.88% |
| 2026-03-11 | 15.70 | 15.44 | -0.10 | -0.64% | 15.35 | 15.70 | 32310 | 4990.54 | 0.89% |
| 2026-03-10 | 15.28 | 15.54 | 0.38 | 2.51% | 15.18 | 15.77 | 39331 | 6087.76 | 1.08% |
| 2026-03-09 | 15.05 | 15.16 | -0.16 | -1.04% | 15.03 | 15.39 | 39019 | 5915.38 | 1.07% |
| 2026-03-06 | 15.01 | 15.32 | 0.33 | 2.20% | 14.89 | 15.38 | 35160 | 5331.91 | 0.96% |
| 2026-03-05 | 15.05 | 14.99 | 0.17 | 1.15% | 14.89 | 15.14 | 36229 | 5438.88 | 0.99% |
| 2026-03-04 | 14.77 | 14.82 | -0.09 | -0.60% | 14.66 | 14.98 | 36443 | 5398.49 | 1.00% |
| 2026-03-03 | 15.65 | 14.91 | -0.68 | -4.36% | 14.86 | 15.69 | 59513 | 9048.43 | 1.63% |
| 2026-03-02 | 15.65 | 15.59 | -0.24 | -1.52% | 15.33 | 15.80 | 61247 | 9521.71 | 1.68% |
| 2026-02-27 | 15.95 | 15.83 | -0.04 | -0.25% | 15.71 | 15.96 | 39136 | 6171.72 | 1.07% |
| 2026-02-26 | 15.79 | 15.87 | 0.19 | 1.21% | 15.73 | 16.07 | 49726 | 7906.71 | 1.36% |
| 2026-02-25 | 15.81 | 15.68 | -0.04 | -0.25% | 15.61 | 15.81 | 37921 | 5949.54 | 1.04% |
| 2026-02-24 | 15.62 | 15.72 | 0.29 | 1.88% | 15.50 | 15.82 | 47586 | 7479.01 | 1.31% |
| 2026-02-13 | 15.37 | 15.43 | -0.01 | -0.06% | 15.36 | 15.58 | 26216 | 4058.69 | 0.72% |
| 2026-02-12 | 15.77 | 15.44 | -0.25 | -1.59% | 15.38 | 15.77 | 48992 | 7584.31 | 1.34% |
| 2026-02-11 | 15.75 | 15.69 | 0.04 | 0.26% | 15.57 | 15.92 | 33758 | 5319.40 | 0.93% |
| 2026-02-10 | 15.68 | 15.65 | 0.00 | 0.00% | 15.63 | 15.90 | 47126 | 7418.33 | 1.29% |
| 2026-02-09 | 15.61 | 15.65 | 0.18 | 1.16% | 15.45 | 15.65 | 35231 | 5485.35 | 0.97% |
| 2026-02-06 | 15.56 | 15.47 | -0.07 | -0.45% | 15.38 | 15.63 | 37376 | 5802.26 | 1.03% |
| 2026-02-05 | 15.66 | 15.54 | -0.13 | -0.83% | 15.49 | 15.69 | 27617 | 4300.73 | 0.76% |
| 2026-02-04 | 15.50 | 15.67 | 0.20 | 1.29% | 15.41 | 15.81 | 40994 | 6413.30 | 1.12% |
| 2026-02-03 | 15.65 | 15.47 | 0.08 | 0.52% | 15.24 | 15.65 | 39634 | 6102.29 | 1.09% |
| 2026-02-02 | 15.69 | 15.39 | -0.47 | -2.96% | 15.36 | 15.75 | 51311 | 7997.74 | 1.41% |
| 2026-01-30 | 15.95 | 15.86 | -0.09 | -0.56% | 15.60 | 15.98 | 41415 | 6545.30 | 1.14% |
| 2026-01-29 | 16.06 | 15.95 | -0.13 | -0.81% | 15.79 | 16.13 | 74413 | 11866.35 | 2.04% |
| 2026-01-28 | 16.32 | 16.08 | -0.15 | -0.92% | 15.89 | 16.33 | 80891 | 13040.68 | 2.22% |
| 2026-01-27 | 16.51 | 16.23 | -0.37 | -2.23% | 15.92 | 16.61 | 82127 | 13288.30 | 2.25% |
| 2026-01-26 | 16.93 | 16.60 | -0.33 | -1.95% | 16.36 | 16.99 | 89200 | 14856.92 | 2.45% |
| 2026-01-23 | 16.70 | 16.93 | 0.25 | 1.50% | 16.57 | 17.10 | 76791 | 12984.14 | 2.11% |
| 2026-01-22 | 16.70 | 16.68 | 0.04 | 0.24% | 16.52 | 16.85 | 54165 | 9028.97 | 1.49% |
| 2026-01-21 | 16.70 | 16.64 | -0.14 | -0.83% | 16.45 | 16.77 | 57447 | 9560.02 | 1.58% |
| 2026-01-20 | 17.25 | 16.78 | -0.47 | -2.72% | 16.60 | 17.25 | 88800 | 14984.62 | 2.44% |
| 2026-01-19 | 16.63 | 17.25 | 0.61 | 3.67% | 16.63 | 17.36 | 138444 | 23754.96 | 3.80% |
| 2026-01-16 | 16.59 | 16.64 | 0.04 | 0.24% | 16.45 | 16.72 | 65040 | 10793.08 | 1.78% |
| 2026-01-15 | 16.94 | 16.60 | -0.35 | -2.06% | 16.48 | 16.95 | 80287 | 13348.29 | 2.20% |
| 2026-01-14 | 16.75 | 16.95 | 0.19 | 1.13% | 16.71 | 17.30 | 128573 | 21917.93 | 3.53% |
| 2026-01-13 | 17.65 | 16.76 | -0.65 | -3.73% | 16.68 | 17.65 | 142793 | 24268.83 | 3.92% |
| 2026-01-12 | 17.40 | 17.41 | 0.01 | 0.06% | 17.13 | 17.67 | 168981 | 29389.01 | 4.64% |
| 2026-01-09 | 17.18 | 17.40 | 0.22 | 1.28% | 16.78 | 17.47 | 193417 | 33022.64 | 5.31% |
| 2026-01-08 | 16.74 | 17.18 | 0.43 | 2.57% | 16.63 | 17.77 | 193174 | 33097.39 | 5.30% |
| 2026-01-07 | 16.71 | 16.75 | 0.05 | 0.30% | 16.55 | 17.28 | 177252 | 30071.98 | 4.86% |
| 2026-01-06 | 16.40 | 16.70 | 0.30 | 1.83% | 16.38 | 16.77 | 186614 | 30994.16 | 5.12% |
| 2026-01-05 | 16.57 | 16.40 | 0.02 | 0.12% | 16.15 | 16.57 | 225650 | 36828.02 | 6.19% |
| 2025-12-31 | 14.99 | 16.38 | 1.49 | 10.01% | 14.96 | 16.38 | 214683 | 33947.64 | 5.89% |
| 2025-12-30 | 15.24 | 14.89 | -0.23 | -1.52% | 14.82 | 15.24 | 49255 | 7349.04 | 1.35% |
| 2025-12-29 | 15.23 | 15.12 | -0.10 | -0.66% | 15.03 | 15.24 | 33393 | 5043.85 | 0.92% |
| 2025-12-26 | 15.37 | 15.22 | -0.21 | -1.36% | 15.12 | 15.47 | 40159 | 6131.94 | 1.10% |
| 2025-12-25 | 15.15 | 15.43 | 0.28 | 1.85% | 15.12 | 15.60 | 61575 | 9493.49 | 1.69% |
| 2025-12-24 | 15.17 | 15.15 | 0.03 | 0.20% | 14.98 | 15.20 | 59855 | 9018.48 | 1.64% |
| 2025-12-23 | 15.30 | 15.12 | -0.21 | -1.37% | 15.01 | 15.30 | 28256 | 4279.40 | 0.78% |
| 2025-12-22 | 15.61 | 15.33 | -0.20 | -1.29% | 15.27 | 15.61 | 40185 | 6174.22 | 1.10% |
| 2025-12-19 | 15.41 | 15.53 | 0.22 | 1.44% | 15.27 | 15.68 | 55115 | 8559.87 | 1.51% |
| 2025-12-18 | 15.03 | 15.31 | 0.28 | 1.86% | 14.90 | 15.43 | 43058 | 6589.71 | 1.18% |
| 2025-12-17 | 14.86 | 15.03 | 0.22 | 1.49% | 14.61 | 15.05 | 32440 | 4811.96 | 0.89% |
| 2025-12-16 | 15.06 | 14.81 | -0.19 | -1.27% | 14.75 | 15.06 | 24422 | 3629.15 | 0.67% |
| 2025-12-15 | 14.87 | 15.00 | 0.07 | 0.47% | 14.80 | 15.10 | 33079 | 4959.33 | 0.91% |
| 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% |
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。
