| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 2.67 | 2.64 | -0.06 | -2.22% | 2.63 | 2.75 | 2450862 | 65868.32 | 9.23% |
| 2025-06-25 | 2.70 | 2.70 | 0.03 | 1.12% | 2.62 | 2.84 | 4238794 | 114859.35 | 15.96% |
| 2025-06-24 | 2.56 | 2.67 | 0.24 | 9.88% | 2.53 | 2.67 | 1804412 | 47428.38 | 6.79% |
| 2025-06-23 | 2.38 | 2.43 | 0.01 | 0.41% | 2.29 | 2.45 | 914357 | 21691.23 | 3.44% |
| 2025-06-20 | 2.45 | 2.42 | -0.04 | -1.63% | 2.40 | 2.46 | 491584 | 11885.33 | 1.85% |
| 2025-06-19 | 2.44 | 2.46 | 0.01 | 0.41% | 2.38 | 2.48 | 1124407 | 27250.18 | 4.23% |
| 2025-06-18 | 2.48 | 2.45 | -0.04 | -1.61% | 2.43 | 2.49 | 603527 | 14758.42 | 2.27% |
| 2025-06-17 | 2.46 | 2.49 | 0.04 | 1.63% | 2.44 | 2.49 | 734106 | 18078.73 | 2.76% |
| 2025-06-16 | 2.43 | 2.45 | -0.02 | -0.81% | 2.42 | 2.47 | 723097 | 17713.08 | 2.72% |
| 2025-06-13 | 2.52 | 2.47 | -0.05 | -1.98% | 2.47 | 2.52 | 721345 | 17898.87 | 2.72% |
| 2025-06-12 | 2.52 | 2.52 | 0.00 | 0.00% | 2.45 | 2.55 | 1479279 | 36827.70 | 5.57% |
| 2025-06-11 | 2.53 | 2.52 | 0.00 | 0.00% | 2.51 | 2.55 | 505294 | 12770.40 | 1.90% |
| 2025-06-10 | 2.53 | 2.52 | -0.01 | -0.40% | 2.48 | 2.55 | 1033805 | 26027.52 | 3.89% |
| 2025-06-09 | 2.56 | 2.53 | -0.02 | -0.78% | 2.52 | 2.56 | 708222 | 17962.58 | 2.67% |
| 2025-06-06 | 2.62 | 2.55 | -0.05 | -1.92% | 2.55 | 2.62 | 773679 | 19866.81 | 2.91% |
| 2025-06-05 | 2.62 | 2.60 | -0.01 | -0.38% | 2.56 | 2.64 | 1043695 | 27087.58 | 3.93% |
| 2025-06-04 | 2.61 | 2.61 | 0.01 | 0.38% | 2.57 | 2.64 | 877265 | 22861.92 | 3.30% |
| 2025-06-03 | 2.56 | 2.60 | 0.03 | 1.17% | 2.55 | 2.62 | 883494 | 22937.43 | 3.33% |
| 2025-05-30 | 2.60 | 2.57 | -0.04 | -1.53% | 2.56 | 2.65 | 934778 | 24116.33 | 3.52% |
| 2025-05-29 | 2.51 | 2.61 | 0.10 | 3.98% | 2.51 | 2.62 | 1807976 | 46662.25 | 6.81% |
| 2025-05-28 | 2.53 | 2.51 | -0.01 | -0.40% | 2.51 | 2.59 | 1067096 | 27171.57 | 4.02% |
| 2025-05-27 | 2.50 | 2.52 | 0.02 | 0.80% | 2.48 | 2.56 | 1015122 | 25510.62 | 3.82% |
| 2025-05-26 | 2.49 | 2.50 | 0.02 | 0.81% | 2.46 | 2.50 | 690939 | 17162.72 | 2.60% |
| 2025-05-23 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.52 | 1054977 | 26259.45 | 3.97% |
| 2025-05-22 | 2.56 | 2.50 | -0.06 | -2.34% | 2.50 | 2.59 | 1007145 | 25532.83 | 3.79% |
| 2025-05-21 | 2.68 | 2.56 | -0.12 | -4.48% | 2.55 | 2.69 | 1657605 | 42931.40 | 6.24% |
| 2025-05-20 | 2.68 | 2.68 | 0.03 | 1.13% | 2.60 | 2.74 | 1923529 | 51537.35 | 7.24% |
| 2025-05-19 | 2.55 | 2.65 | 0.10 | 3.92% | 2.53 | 2.70 | 2099965 | 54809.45 | 7.91% |
| 2025-05-16 | 2.50 | 2.55 | 0.05 | 2.00% | 2.48 | 2.57 | 1210302 | 30571.47 | 4.56% |
| 2025-05-15 | 2.55 | 2.50 | -0.06 | -2.34% | 2.50 | 2.58 | 1087005 | 27414.10 | 4.09% |
| 2025-05-14 | 2.50 | 2.56 | 0.07 | 2.81% | 2.49 | 2.58 | 1783662 | 45315.10 | 6.71% |
| 2025-05-13 | 2.55 | 2.49 | -0.05 | -1.97% | 2.49 | 2.56 | 1001948 | 25120.43 | 3.77% |
| 2025-05-12 | 2.54 | 2.54 | 0.01 | 0.40% | 2.51 | 2.57 | 1036947 | 26345.42 | 3.90% |
| 2025-05-09 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.56 | 980695 | 24774.12 | 3.69% |
| 2025-05-08 | 2.51 | 2.52 | 0.02 | 0.80% | 2.50 | 2.56 | 1062170 | 26898.37 | 4.00% |
| 2025-05-07 | 2.55 | 2.50 | -0.03 | -1.19% | 2.48 | 2.60 | 997245 | 25188.37 | 3.75% |
| 2025-05-06 | 2.50 | 2.53 | 0.04 | 1.61% | 2.49 | 2.55 | 918234 | 23197.29 | 3.46% |
| 2025-04-30 | 2.51 | 2.49 | -0.02 | -0.80% | 2.48 | 2.55 | 680213 | 17044.67 | 2.56% |
| 2025-04-29 | 2.51 | 2.51 | 0.01 | 0.40% | 2.48 | 2.54 | 790791 | 19825.26 | 2.98% |
| 2025-04-28 | 2.63 | 2.50 | -0.15 | -5.66% | 2.46 | 2.65 | 1865519 | 47114.61 | 7.02% |
| 2025-04-25 | 2.50 | 2.65 | 0.10 | 3.92% | 2.46 | 2.76 | 2467620 | 64482.22 | 9.27% |
| 2025-04-24 | 2.51 | 2.55 | 0.05 | 2.00% | 2.44 | 2.55 | 1280284 | 31976.52 | 4.81% |
| 2025-04-23 | 2.45 | 2.50 | 0.05 | 2.04% | 2.45 | 2.51 | 1275618 | 31705.94 | 4.79% |
| 2025-04-22 | 2.50 | 2.45 | -0.04 | -1.61% | 2.45 | 2.62 | 1785709 | 45201.94 | 6.71% |
| 2025-04-21 | 2.53 | 2.49 | -0.06 | -2.35% | 2.46 | 2.54 | 943828 | 23483.10 | 3.55% |
| 2025-04-18 | 2.52 | 2.55 | 0.03 | 1.19% | 2.52 | 2.58 | 993320 | 25392.53 | 3.73% |
| 2025-04-17 | 2.51 | 2.52 | 0.00 | 0.00% | 2.48 | 2.55 | 1019143 | 25784.14 | 3.83% |
| 2025-04-16 | 2.46 | 2.52 | 0.05 | 2.02% | 2.44 | 2.52 | 1339564 | 33385.83 | 5.03% |
| 2025-04-15 | 2.47 | 2.47 | 0.00 | 0.00% | 2.44 | 2.50 | 773576 | 19103.65 | 2.91% |
| 2025-04-14 | 2.48 | 2.47 | 0.01 | 0.41% | 2.46 | 2.54 | 1098828 | 27372.68 | 4.13% |
| 2025-04-11 | 2.34 | 2.46 | 0.09 | 3.80% | 2.32 | 2.55 | 1484466 | 36527.75 | 5.58% |
| 2025-04-10 | 2.32 | 2.37 | 0.10 | 4.41% | 2.28 | 2.39 | 1255995 | 29536.15 | 4.72% |
| 2025-04-09 | 2.15 | 2.27 | 0.06 | 2.71% | 2.00 | 2.29 | 1299071 | 28081.27 | 4.88% |
| 2025-04-08 | 2.27 | 2.21 | -0.08 | -3.49% | 2.16 | 2.33 | 1322394 | 29401.80 | 4.97% |
| 2025-04-07 | 2.44 | 2.29 | -0.25 | -9.84% | 2.29 | 2.44 | 1234753 | 28740.71 | 4.64% |
| 2025-04-03 | 2.50 | 2.54 | 0.05 | 2.01% | 2.50 | 2.61 | 1436932 | 36840.45 | 5.40% |
| 2025-04-02 | 2.46 | 2.49 | 0.02 | 0.81% | 2.45 | 2.55 | 948021 | 23748.12 | 3.56% |
| 2025-04-01 | 2.39 | 2.47 | 0.08 | 3.35% | 2.39 | 2.49 | 926429 | 22651.69 | 3.48% |
| 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% |
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。
