| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.03 | 3.76 | -0.34 | -8.29% | 3.75 | 4.06 | 3306440 | 127869.86 | 12.45% |
| 2025-10-23 | 4.21 | 4.10 | 0.04 | 0.99% | 4.06 | 4.43 | 2780557 | 116831.64 | 10.47% |
| 2025-10-22 | 4.24 | 4.06 | -0.22 | -5.14% | 4.06 | 4.28 | 2266006 | 93755.56 | 8.53% |
| 2025-10-21 | 4.12 | 4.28 | 0.12 | 2.88% | 4.11 | 4.35 | 2883576 | 122205.33 | 10.86% |
| 2025-10-20 | 4.10 | 4.16 | 0.09 | 2.21% | 4.00 | 4.22 | 2487703 | 102567.54 | 9.37% |
| 2025-10-17 | 4.12 | 4.07 | -0.12 | -2.86% | 3.99 | 4.24 | 2569713 | 105518.38 | 9.67% |
| 2025-10-16 | 4.03 | 4.19 | 0.16 | 3.97% | 3.99 | 4.30 | 3526329 | 146814.78 | 13.28% |
| 2025-10-15 | 3.88 | 4.03 | 0.13 | 3.33% | 3.86 | 4.05 | 2462009 | 97899.70 | 9.27% |
| 2025-10-14 | 3.85 | 3.90 | 0.02 | 0.52% | 3.83 | 4.02 | 2119519 | 83171.07 | 7.98% |
| 2025-10-13 | 3.62 | 3.88 | 0.06 | 1.57% | 3.62 | 3.89 | 2129467 | 80001.90 | 8.02% |
| 2025-10-10 | 3.97 | 3.82 | -0.09 | -2.30% | 3.82 | 4.10 | 2805441 | 110516.33 | 10.56% |
| 2025-10-09 | 4.04 | 3.91 | -0.15 | -3.69% | 3.84 | 4.08 | 2977219 | 117001.12 | 11.21% |
| 2025-09-30 | 4.15 | 4.06 | -0.01 | -0.25% | 4.04 | 4.29 | 2840113 | 117886.08 | 10.69% |
| 2025-09-29 | 3.92 | 4.07 | 0.10 | 2.52% | 3.83 | 4.10 | 3585178 | 143433.94 | 13.50% |
| 2025-09-26 | 4.40 | 3.97 | -0.44 | -9.98% | 3.97 | 4.49 | 6072554 | 253616.28 | 22.86% |
| 2025-09-25 | 4.11 | 4.41 | 0.40 | 9.98% | 4.11 | 4.41 | 4859003 | 212152.59 | 18.29% |
| 2025-09-24 | 4.20 | 4.01 | -0.28 | -6.53% | 3.87 | 4.26 | 4651509 | 188645.70 | 17.51% |
| 2025-09-23 | 4.01 | 4.29 | 0.20 | 4.89% | 3.97 | 4.50 | 5534202 | 233849.03 | 20.83% |
| 2025-09-22 | 3.98 | 4.09 | 0.06 | 1.49% | 3.91 | 4.18 | 5066454 | 206798.55 | 19.07% |
| 2025-09-19 | 3.89 | 4.03 | 0.14 | 3.60% | 3.85 | 4.28 | 6984334 | 291341.62 | 26.29% |
| 2025-09-18 | 3.86 | 3.89 | 0.06 | 1.57% | 3.82 | 4.03 | 3704630 | 145872.30 | 13.95% |
| 2025-09-17 | 3.80 | 3.83 | -0.04 | -1.03% | 3.73 | 3.98 | 3997603 | 153854.64 | 15.05% |
| 2025-09-16 | 3.56 | 3.87 | 0.35 | 9.94% | 3.52 | 3.87 | 2366626 | 88519.97 | 8.91% |
| 2025-09-15 | 3.48 | 3.52 | 0.05 | 1.44% | 3.48 | 3.60 | 2249670 | 79540.72 | 8.47% |
| 2025-09-12 | 3.38 | 3.47 | 0.11 | 3.27% | 3.35 | 3.55 | 2540226 | 88046.42 | 9.56% |
| 2025-09-11 | 3.33 | 3.36 | 0.03 | 0.90% | 3.29 | 3.36 | 1759742 | 58733.82 | 6.62% |
| 2025-09-10 | 3.24 | 3.33 | 0.07 | 2.15% | 3.23 | 3.40 | 2455185 | 81767.65 | 9.24% |
| 2025-09-09 | 3.31 | 3.26 | -0.02 | -0.61% | 3.25 | 3.35 | 2672010 | 87993.32 | 10.06% |
| 2025-09-08 | 3.44 | 3.28 | -0.28 | -7.87% | 3.21 | 3.60 | 4536773 | 153426.84 | 17.08% |
| 2025-09-05 | 3.92 | 3.56 | -0.40 | -10.10% | 3.56 | 3.93 | 4765482 | 175218.23 | 17.94% |
| 2025-09-04 | 4.00 | 3.96 | -0.26 | -6.16% | 3.80 | 4.11 | 6032403 | 236276.36 | 22.71% |
| 2025-09-03 | 3.98 | 4.22 | 0.38 | 9.90% | 3.86 | 4.22 | 5703660 | 231318.91 | 21.47% |
| 2025-09-02 | 4.00 | 3.84 | -0.04 | -1.03% | 3.76 | 4.12 | 6323595 | 248881.48 | 23.81% |
| 2025-09-01 | 3.65 | 3.88 | 0.35 | 9.92% | 3.47 | 3.88 | 2699670 | 99118.20 | 10.16% |
| 2025-08-29 | 3.24 | 3.53 | 0.32 | 9.97% | 3.17 | 3.53 | 3000398 | 104079.63 | 11.30% |
| 2025-08-28 | 3.20 | 3.21 | -0.03 | -0.93% | 3.11 | 3.31 | 2463585 | 78991.03 | 9.27% |
| 2025-08-27 | 3.11 | 3.24 | 0.13 | 4.18% | 3.10 | 3.42 | 4107674 | 135211.91 | 15.46% |
| 2025-08-26 | 3.02 | 3.11 | 0.08 | 2.64% | 3.00 | 3.15 | 2007314 | 61968.96 | 7.56% |
| 2025-08-25 | 3.02 | 3.03 | 0.00 | 0.00% | 2.98 | 3.05 | 1221325 | 36837.94 | 4.60% |
| 2025-08-22 | 3.05 | 3.03 | -0.02 | -0.66% | 2.99 | 3.05 | 1021962 | 30826.02 | 3.85% |
| 2025-08-21 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 1170422 | 35728.22 | 4.41% |
| 2025-08-20 | 3.05 | 3.06 | 0.01 | 0.33% | 3.02 | 3.07 | 1086349 | 33056.95 | 4.09% |
| 2025-08-19 | 3.06 | 3.05 | -0.02 | -0.65% | 3.03 | 3.10 | 1225332 | 37560.23 | 4.61% |
| 2025-08-18 | 3.09 | 3.07 | -0.03 | -0.97% | 3.04 | 3.12 | 1680282 | 51535.95 | 6.33% |
| 2025-08-15 | 3.08 | 3.10 | 0.00 | 0.00% | 3.07 | 3.15 | 1114412 | 34708.39 | 4.20% |
| 2025-08-14 | 3.21 | 3.10 | -0.07 | -2.21% | 3.08 | 3.22 | 1537004 | 48370.51 | 5.79% |
| 2025-08-13 | 3.14 | 3.17 | 0.03 | 0.96% | 3.10 | 3.22 | 1928423 | 60783.18 | 7.26% |
| 2025-08-12 | 3.24 | 3.14 | -0.12 | -3.68% | 3.12 | 3.27 | 2517228 | 79795.94 | 9.48% |
| 2025-08-11 | 3.21 | 3.26 | 0.04 | 1.24% | 3.17 | 3.27 | 1658574 | 53564.64 | 6.24% |
| 2025-08-08 | 3.15 | 3.22 | 0.03 | 0.94% | 3.14 | 3.25 | 2031471 | 64774.37 | 7.65% |
| 2025-08-07 | 3.11 | 3.19 | 0.06 | 1.92% | 3.08 | 3.29 | 2748810 | 87897.51 | 10.35% |
| 2025-08-06 | 3.04 | 3.13 | 0.09 | 2.96% | 3.01 | 3.18 | 2645767 | 81838.99 | 9.96% |
| 2025-08-05 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.08 | 1636874 | 49803.11 | 6.16% |
| 2025-08-04 | 2.94 | 3.00 | 0.04 | 1.35% | 2.92 | 3.07 | 1832101 | 55174.31 | 6.90% |
| 2025-08-01 | 2.84 | 2.96 | 0.11 | 3.86% | 2.82 | 3.03 | 1623477 | 47510.31 | 6.11% |
| 2025-07-31 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.93 | 1069656 | 30926.01 | 4.03% |
| 2025-07-30 | 2.84 | 2.87 | 0.02 | 0.70% | 2.81 | 2.87 | 870486 | 24723.14 | 3.28% |
| 2025-07-29 | 2.87 | 2.85 | -0.06 | -2.06% | 2.83 | 2.90 | 1072609 | 30583.98 | 4.04% |
| 2025-07-28 | 3.06 | 2.91 | -0.06 | -2.02% | 2.90 | 3.08 | 1487774 | 44045.04 | 5.60% |
| 2025-07-25 | 3.03 | 2.97 | -0.05 | -1.66% | 2.91 | 3.03 | 1499085 | 44312.76 | 5.64% |
| 2025-07-24 | 2.95 | 3.02 | 0.07 | 2.37% | 2.93 | 3.03 | 1770557 | 52808.91 | 6.67% |
| 2025-07-23 | 2.92 | 2.95 | 0.02 | 0.68% | 2.89 | 3.04 | 1706361 | 50716.36 | 6.42% |
| 2025-07-22 | 2.91 | 2.93 | 0.04 | 1.38% | 2.89 | 2.98 | 1446662 | 42495.42 | 5.45% |
| 2025-07-21 | 2.81 | 2.89 | 0.07 | 2.48% | 2.79 | 2.92 | 1370777 | 39297.63 | 5.16% |
| 2025-07-18 | 2.84 | 2.82 | -0.02 | -0.70% | 2.78 | 2.85 | 1164998 | 32705.17 | 4.39% |
| 2025-07-17 | 2.88 | 2.84 | -0.04 | -1.39% | 2.83 | 2.90 | 1268395 | 36192.34 | 4.78% |
| 2025-07-16 | 3.01 | 2.88 | -0.13 | -4.32% | 2.87 | 3.02 | 1877638 | 54785.07 | 7.07% |
| 2025-07-15 | 3.01 | 3.01 | -0.01 | -0.33% | 2.94 | 3.04 | 1535314 | 45848.88 | 5.78% |
| 2025-07-14 | 2.97 | 3.02 | 0.06 | 2.03% | 2.94 | 3.04 | 1708568 | 51141.46 | 6.43% |
| 2025-07-11 | 2.94 | 2.96 | 0.00 | 0.00% | 2.89 | 2.97 | 1070076 | 31429.35 | 4.03% |
| 2025-07-10 | 2.94 | 2.96 | 0.05 | 1.72% | 2.87 | 2.98 | 1829555 | 53560.45 | 6.89% |
| 2025-07-09 | 2.99 | 2.91 | -0.10 | -3.32% | 2.90 | 3.01 | 1858134 | 54890.82 | 7.00% |
| 2025-07-08 | 3.00 | 3.01 | -0.01 | -0.33% | 2.97 | 3.03 | 1557585 | 46757.34 | 5.86% |
| 2025-07-07 | 3.01 | 3.02 | 0.04 | 1.34% | 2.94 | 3.05 | 2161523 | 65015.95 | 8.14% |
| 2025-07-04 | 3.10 | 2.98 | -0.15 | -4.79% | 2.97 | 3.32 | 3379111 | 104872.98 | 12.72% |
| 2025-07-03 | 3.09 | 3.13 | 0.00 | 0.00% | 3.09 | 3.33 | 3163402 | 100755.57 | 11.91% |
| 2025-07-02 | 3.25 | 3.13 | 0.02 | 0.64% | 3.09 | 3.40 | 4686640 | 150134.45 | 17.64% |
| 2025-07-01 | 2.82 | 3.11 | 0.28 | 9.89% | 2.81 | 3.11 | 2755237 | 81200.72 | 10.37% |
| 2025-06-30 | 2.97 | 2.83 | -0.07 | -2.41% | 2.80 | 3.04 | 4427062 | 128414.32 | 16.67% |
| 2025-06-27 | 2.66 | 2.90 | 0.26 | 9.85% | 2.61 | 2.90 | 3619300 | 99130.39 | 13.63% |
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。
