| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 2.43 | 2.39 | -0.06 | -2.45% | 2.35 | 2.44 | 755395 | 18054.70 | 2.84% |
| 2025-03-28 | 2.50 | 2.45 | -0.07 | -2.78% | 2.43 | 2.51 | 887556 | 21835.36 | 3.34% |
| 2025-03-27 | 2.46 | 2.52 | 0.06 | 2.44% | 2.40 | 2.53 | 1200770 | 29890.54 | 4.51% |
| 2025-03-26 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.50 | 562447 | 13851.15 | 2.11% |
| 2025-03-25 | 2.48 | 2.45 | -0.04 | -1.61% | 2.44 | 2.53 | 766520 | 19012.18 | 2.88% |
| 2025-03-24 | 2.55 | 2.49 | -0.08 | -3.11% | 2.44 | 2.58 | 1285601 | 32059.57 | 4.83% |
| 2025-03-21 | 2.50 | 2.57 | 0.06 | 2.39% | 2.48 | 2.59 | 1639162 | 41455.81 | 6.16% |
| 2025-03-20 | 2.47 | 2.51 | 0.02 | 0.80% | 2.46 | 2.54 | 1138394 | 28560.58 | 4.28% |
| 2025-03-19 | 2.37 | 2.49 | 0.12 | 5.06% | 2.35 | 2.55 | 2033964 | 50185.92 | 7.64% |
| 2025-03-18 | 2.39 | 2.37 | -0.02 | -0.84% | 2.35 | 2.41 | 653248 | 15465.23 | 2.45% |
| 2025-03-17 | 2.36 | 2.39 | 0.05 | 2.14% | 2.36 | 2.45 | 1216530 | 29230.33 | 4.57% |
| 2025-03-14 | 2.29 | 2.34 | 0.04 | 1.74% | 2.26 | 2.36 | 805574 | 18687.21 | 3.03% |
| 2025-03-13 | 2.38 | 2.30 | -0.08 | -3.36% | 2.27 | 2.38 | 927062 | 21407.84 | 3.48% |
| 2025-03-12 | 2.39 | 2.38 | 0.01 | 0.42% | 2.36 | 2.42 | 734891 | 17502.29 | 2.76% |
| 2025-03-11 | 2.39 | 2.37 | -0.04 | -1.66% | 2.34 | 2.43 | 903416 | 21452.11 | 3.39% |
| 2025-03-10 | 2.37 | 2.41 | 0.04 | 1.69% | 2.36 | 2.42 | 832146 | 19928.11 | 3.13% |
| 2025-03-07 | 2.42 | 2.37 | -0.05 | -2.07% | 2.36 | 2.45 | 1298222 | 31133.40 | 4.88% |
| 2025-03-06 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.46 | 1632444 | 39647.90 | 6.13% |
| 2025-03-05 | 2.32 | 2.43 | 0.07 | 2.97% | 2.31 | 2.48 | 2522810 | 60165.57 | 9.48% |
| 2025-03-04 | 2.18 | 2.36 | 0.16 | 7.27% | 2.16 | 2.42 | 3214777 | 74797.22 | 12.08% |
| 2025-03-03 | 2.22 | 2.20 | -0.01 | -0.45% | 2.18 | 2.26 | 1045728 | 23183.80 | 3.93% |
| 2025-02-28 | 2.25 | 2.21 | -0.05 | -2.21% | 2.20 | 2.31 | 1366706 | 30678.95 | 5.14% |
| 2025-02-27 | 2.28 | 2.26 | 0.00 | 0.00% | 2.21 | 2.30 | 1037254 | 23312.05 | 3.90% |
| 2025-02-26 | 2.21 | 2.26 | 0.05 | 2.26% | 2.21 | 2.29 | 1279289 | 28914.03 | 4.81% |
| 2025-02-25 | 2.20 | 2.21 | -0.01 | -0.45% | 2.17 | 2.28 | 1047115 | 23431.54 | 3.93% |
| 2025-02-24 | 2.20 | 2.22 | 0.02 | 0.91% | 2.18 | 2.26 | 838003 | 18597.57 | 3.15% |
| 2025-02-21 | 2.23 | 2.20 | -0.02 | -0.90% | 2.15 | 2.24 | 1127188 | 24726.94 | 4.24% |
| 2025-02-20 | 2.23 | 2.22 | 0.00 | 0.00% | 2.19 | 2.26 | 634126 | 14096.93 | 2.38% |
| 2025-02-19 | 2.18 | 2.22 | 0.04 | 1.83% | 2.16 | 2.24 | 920688 | 20299.84 | 3.46% |
| 2025-02-18 | 2.30 | 2.18 | -0.11 | -4.80% | 2.18 | 2.31 | 933206 | 20817.41 | 3.51% |
| 2025-02-17 | 2.19 | 2.29 | 0.11 | 5.05% | 2.17 | 2.33 | 1431438 | 32355.59 | 5.38% |
| 2025-02-14 | 2.24 | 2.18 | -0.07 | -3.11% | 2.17 | 2.24 | 901423 | 19779.93 | 3.39% |
| 2025-02-13 | 2.23 | 2.25 | 0.01 | 0.45% | 2.23 | 2.29 | 890108 | 20086.34 | 3.34% |
| 2025-02-12 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.27 | 660245 | 14763.87 | 2.48% |
| 2025-02-11 | 2.27 | 2.23 | -0.04 | -1.76% | 2.19 | 2.28 | 753520 | 16711.83 | 2.83% |
| 2025-02-10 | 2.23 | 2.27 | 0.06 | 2.71% | 2.22 | 2.27 | 891206 | 20054.45 | 3.35% |
| 2025-02-07 | 2.12 | 2.21 | 0.08 | 3.76% | 2.11 | 2.26 | 1210073 | 26693.75 | 4.55% |
| 2025-02-06 | 2.10 | 2.13 | 0.03 | 1.43% | 2.06 | 2.15 | 726347 | 15312.31 | 2.73% |
| 2025-02-05 | 2.07 | 2.10 | 0.05 | 2.44% | 2.06 | 2.15 | 702589 | 14818.11 | 2.64% |
| 2025-01-27 | 2.08 | 2.05 | -0.01 | -0.49% | 2.04 | 2.11 | 533264 | 11021.03 | 2.00% |
| 2025-01-24 | 2.06 | 2.06 | -0.01 | -0.48% | 2.03 | 2.07 | 565799 | 11632.74 | 2.13% |
| 2025-01-23 | 2.13 | 2.07 | -0.03 | -1.43% | 2.07 | 2.18 | 731577 | 15534.15 | 2.75% |
| 2025-01-22 | 2.13 | 2.10 | -0.04 | -1.87% | 2.09 | 2.14 | 534661 | 11295.69 | 2.01% |
| 2025-01-21 | 2.20 | 2.14 | -0.04 | -1.83% | 2.12 | 2.21 | 621117 | 13373.66 | 2.33% |
| 2025-01-20 | 2.18 | 2.18 | 0.02 | 0.93% | 2.13 | 2.23 | 739786 | 16141.97 | 2.78% |
| 2025-01-17 | 2.23 | 2.16 | -0.08 | -3.57% | 2.15 | 2.23 | 804013 | 17457.78 | 3.02% |
| 2025-01-16 | 2.20 | 2.24 | 0.05 | 2.28% | 2.20 | 2.28 | 1042634 | 23425.98 | 3.92% |
| 2025-01-15 | 2.22 | 2.19 | -0.01 | -0.45% | 2.16 | 2.23 | 898290 | 19731.25 | 3.38% |
| 2025-01-14 | 2.06 | 2.20 | 0.15 | 7.32% | 2.06 | 2.20 | 1193114 | 25705.00 | 4.48% |
| 2025-01-13 | 2.05 | 2.05 | -0.04 | -1.91% | 2.01 | 2.08 | 653492 | 13353.89 | 2.46% |
| 2025-01-10 | 2.18 | 2.09 | -0.09 | -4.13% | 2.09 | 2.19 | 919626 | 19617.10 | 3.46% |
| 2025-01-09 | 2.16 | 2.18 | 0.00 | 0.00% | 2.14 | 2.22 | 831508 | 18181.38 | 3.12% |
| 2025-01-08 | 2.20 | 2.18 | -0.03 | -1.36% | 2.09 | 2.23 | 1160696 | 25056.03 | 4.36% |
| 2025-01-07 | 2.16 | 2.21 | 0.06 | 2.79% | 2.15 | 2.24 | 1114177 | 24410.07 | 4.19% |
| 2025-01-06 | 2.19 | 2.15 | -0.05 | -2.27% | 2.08 | 2.21 | 1173288 | 25299.54 | 4.41% |
| 2025-01-03 | 2.40 | 2.20 | -0.20 | -8.33% | 2.19 | 2.43 | 2045842 | 46249.99 | 7.69% |
| 2025-01-02 | 2.59 | 2.40 | -0.26 | -9.77% | 2.39 | 2.62 | 2297602 | 56578.66 | 8.63% |
| 2024-12-31 | 2.75 | 2.66 | -0.09 | -3.27% | 2.65 | 2.99 | 2110728 | 58823.90 | 7.93% |
| 2024-12-30 | 2.85 | 2.75 | -0.03 | -1.08% | 2.72 | 2.88 | 1692694 | 47160.20 | 6.36% |
| 2024-12-27 | 2.85 | 2.78 | -0.08 | -2.80% | 2.76 | 2.93 | 2223238 | 62724.59 | 8.35% |
| 2024-12-26 | 2.76 | 2.86 | -0.02 | -0.69% | 2.75 | 2.96 | 2791972 | 79878.52 | 10.49% |
| 2024-12-25 | 2.80 | 2.88 | 0.03 | 1.05% | 2.76 | 3.04 | 4473072 | 129607.34 | 16.81% |
| 2024-12-24 | 2.57 | 2.85 | 0.26 | 10.04% | 2.56 | 2.85 | 2492340 | 69425.36 | 9.37% |
| 2024-12-23 | 2.77 | 2.59 | -0.18 | -6.50% | 2.58 | 2.77 | 2589305 | 68688.67 | 9.73% |
| 2024-12-20 | 2.53 | 2.77 | 0.25 | 9.92% | 2.53 | 2.77 | 1834667 | 50537.97 | 6.89% |
| 2024-12-19 | 2.57 | 2.52 | -0.09 | -3.45% | 2.49 | 2.65 | 1284363 | 32602.16 | 4.83% |
| 2024-12-18 | 2.57 | 2.61 | -0.02 | -0.76% | 2.56 | 2.72 | 1641342 | 43030.20 | 6.17% |
| 2024-12-17 | 2.79 | 2.63 | -0.10 | -3.66% | 2.57 | 2.85 | 3040867 | 81273.58 | 11.43% |
| 2024-12-16 | 2.47 | 2.73 | 0.25 | 10.08% | 2.45 | 2.73 | 1772663 | 46704.73 | 6.66% |
| 2024-12-13 | 2.56 | 2.48 | -0.11 | -4.25% | 2.47 | 2.58 | 1406466 | 35251.73 | 5.29% |
| 2024-12-12 | 2.66 | 2.59 | -0.11 | -4.07% | 2.55 | 2.70 | 1987638 | 51555.29 | 7.47% |
| 2024-12-11 | 2.53 | 2.70 | 0.16 | 6.30% | 2.52 | 2.73 | 2150836 | 57242.73 | 8.08% |
| 2024-12-10 | 2.67 | 2.54 | -0.07 | -2.68% | 2.53 | 2.69 | 1428557 | 37160.14 | 5.37% |
| 2024-12-09 | 2.67 | 2.61 | -0.04 | -1.51% | 2.54 | 2.67 | 1526314 | 39482.22 | 5.74% |
| 2024-12-06 | 2.53 | 2.65 | 0.13 | 5.16% | 2.49 | 2.72 | 2268441 | 59285.55 | 8.52% |
| 2024-12-05 | 2.37 | 2.52 | 0.12 | 5.00% | 2.37 | 2.54 | 1481696 | 36890.52 | 5.57% |
| 2024-12-04 | 2.42 | 2.40 | -0.06 | -2.44% | 2.38 | 2.54 | 1149026 | 28179.35 | 4.32% |
| 2024-12-03 | 2.48 | 2.46 | -0.01 | -0.40% | 2.42 | 2.54 | 1266724 | 31216.50 | 4.76% |
| 2024-12-02 | 2.33 | 2.47 | 0.14 | 6.01% | 2.33 | 2.55 | 1610496 | 39514.19 | 6.05% |
| 2024-11-29 | 2.32 | 2.33 | 0.04 | 1.75% | 2.22 | 2.38 | 1055062 | 24277.15 | 3.96% |
飞马国际(002210)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。
