| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 13.10 | 14.38 | 1.31 | 10.02% | 12.71 | 14.38 | 524967 | 73016.14 | 14.39% |
| 2025-06-26 | 11.83 | 13.07 | 1.19 | 10.02% | 11.79 | 13.07 | 262710 | 32836.06 | 7.20% |
| 2025-06-25 | 11.61 | 11.88 | 0.35 | 3.04% | 11.58 | 12.06 | 193458 | 22937.75 | 5.30% |
| 2025-06-24 | 11.56 | 11.53 | 0.02 | 0.17% | 11.48 | 11.72 | 131445 | 15206.14 | 3.60% |
| 2025-06-23 | 11.23 | 11.51 | 0.26 | 2.31% | 11.12 | 11.59 | 127894 | 14594.19 | 3.51% |
| 2025-06-20 | 11.50 | 11.25 | -0.21 | -1.83% | 11.22 | 11.56 | 70573 | 8002.10 | 1.93% |
| 2025-06-19 | 11.65 | 11.46 | -0.29 | -2.47% | 11.42 | 11.74 | 75793 | 8762.71 | 2.08% |
| 2025-06-18 | 11.70 | 11.75 | -0.01 | -0.09% | 11.48 | 11.78 | 108722 | 12659.43 | 2.98% |
| 2025-06-17 | 11.90 | 11.76 | -0.13 | -1.09% | 11.58 | 11.93 | 129769 | 15166.94 | 3.56% |
| 2025-06-16 | 11.97 | 11.89 | 0.00 | 0.00% | 11.83 | 11.98 | 81290 | 9667.76 | 2.23% |
| 2025-06-13 | 12.30 | 11.89 | -0.42 | -3.41% | 11.80 | 12.43 | 144324 | 17356.47 | 3.96% |
| 2025-06-12 | 12.41 | 12.31 | -0.08 | -0.65% | 12.23 | 12.49 | 95725 | 11796.37 | 2.62% |
| 2025-06-11 | 12.53 | 12.39 | -0.06 | -0.48% | 12.33 | 12.56 | 118087 | 14658.09 | 3.24% |
| 2025-06-10 | 13.25 | 12.45 | -0.66 | -5.03% | 11.98 | 13.25 | 296336 | 36826.05 | 8.12% |
| 2025-06-09 | 12.92 | 13.11 | 0.17 | 1.31% | 12.71 | 13.28 | 161967 | 21124.75 | 4.44% |
| 2025-06-06 | 13.32 | 12.94 | -0.38 | -2.85% | 12.51 | 13.32 | 290751 | 37297.25 | 7.97% |
| 2025-06-05 | 13.93 | 13.32 | -1.48 | -10.00% | 13.32 | 13.93 | 88140 | 11789.48 | 2.42% |
| 2025-06-04 | 14.72 | 14.80 | 0.09 | 0.61% | 14.38 | 14.83 | 117453 | 17180.03 | 3.22% |
| 2025-06-03 | 14.17 | 14.71 | 0.51 | 3.59% | 14.00 | 14.95 | 151091 | 21901.42 | 4.14% |
| 2025-05-30 | 14.37 | 14.20 | -0.18 | -1.25% | 13.88 | 14.47 | 148678 | 20985.60 | 4.08% |
| 2025-05-29 | 14.30 | 14.38 | 0.04 | 0.28% | 13.85 | 14.45 | 233256 | 33102.64 | 6.39% |
| 2025-05-28 | 13.78 | 14.34 | 0.57 | 4.14% | 13.77 | 14.48 | 284029 | 40103.22 | 7.79% |
| 2025-05-27 | 13.75 | 14.17 | 0.52 | 3.81% | 13.40 | 14.54 | 385645 | 53850.02 | 10.57% |
| 2025-05-26 | 12.68 | 13.65 | 1.11 | 8.85% | 12.68 | 13.79 | 418060 | 56544.28 | 11.46% |
| 2025-05-23 | 13.12 | 12.54 | -0.59 | -4.49% | 12.43 | 13.12 | 189338 | 24076.08 | 5.19% |
| 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% |
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。
