| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.10 | 3.14 | 0.06 | 1.95% | 3.07 | 3.14 | 560853 | 17414.53 | 2.11% |
| 2026-02-02 | 3.14 | 3.08 | -0.07 | -2.22% | 3.07 | 3.18 | 591412 | 18496.61 | 2.23% |
| 2026-01-30 | 3.10 | 3.15 | 0.04 | 1.29% | 3.09 | 3.16 | 723683 | 22690.31 | 2.72% |
| 2026-01-29 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.17 | 663940 | 20778.77 | 2.50% |
| 2026-01-28 | 3.14 | 3.11 | -0.04 | -1.27% | 3.10 | 3.15 | 517594 | 16126.69 | 1.95% |
| 2026-01-27 | 3.18 | 3.15 | -0.04 | -1.25% | 3.10 | 3.20 | 724764 | 22727.73 | 2.73% |
| 2026-01-26 | 3.32 | 3.19 | -0.15 | -4.49% | 3.17 | 3.34 | 1191106 | 38408.44 | 4.48% |
| 2026-01-23 | 3.28 | 3.34 | 0.06 | 1.83% | 3.27 | 3.35 | 788088 | 26052.64 | 2.97% |
| 2026-01-22 | 3.23 | 3.28 | 0.05 | 1.55% | 3.20 | 3.29 | 876276 | 28545.47 | 3.30% |
| 2026-01-21 | 3.21 | 3.23 | 0.01 | 0.31% | 3.16 | 3.24 | 670997 | 21549.59 | 2.53% |
| 2026-01-20 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.26 | 740521 | 23887.70 | 2.79% |
| 2026-01-19 | 3.22 | 3.26 | 0.02 | 0.62% | 3.21 | 3.27 | 639528 | 20796.94 | 2.41% |
| 2026-01-16 | 3.30 | 3.24 | -0.05 | -1.52% | 3.19 | 3.33 | 1023057 | 33237.25 | 3.85% |
| 2026-01-15 | 3.43 | 3.29 | -0.15 | -4.36% | 3.23 | 3.44 | 1591930 | 52806.08 | 5.99% |
| 2026-01-14 | 3.41 | 3.44 | 0.04 | 1.18% | 3.40 | 3.51 | 1309744 | 45388.39 | 4.93% |
| 2026-01-13 | 3.50 | 3.40 | -0.11 | -3.13% | 3.40 | 3.53 | 1185014 | 41056.84 | 4.46% |
| 2026-01-12 | 3.45 | 3.51 | 0.03 | 0.86% | 3.42 | 3.54 | 1253253 | 43640.41 | 4.72% |
| 2026-01-09 | 3.45 | 3.48 | 0.04 | 1.16% | 3.40 | 3.49 | 1149872 | 39667.60 | 4.33% |
| 2026-01-08 | 3.39 | 3.44 | 0.05 | 1.47% | 3.38 | 3.46 | 910917 | 31251.74 | 3.43% |
| 2026-01-07 | 3.47 | 3.39 | -0.09 | -2.59% | 3.39 | 3.47 | 906676 | 30939.77 | 3.41% |
| 2026-01-06 | 3.39 | 3.48 | 0.05 | 1.46% | 3.38 | 3.49 | 1091740 | 37555.83 | 4.11% |
| 2026-01-05 | 3.60 | 3.43 | -0.17 | -4.72% | 3.42 | 3.60 | 1644770 | 57146.99 | 6.19% |
| 2025-12-31 | 3.67 | 3.60 | -0.08 | -2.17% | 3.60 | 3.68 | 872446 | 31685.40 | 3.28% |
| 2025-12-30 | 3.64 | 3.68 | 0.02 | 0.55% | 3.60 | 3.72 | 896230 | 32903.63 | 3.37% |
| 2025-12-29 | 3.74 | 3.66 | -0.08 | -2.14% | 3.65 | 3.80 | 1073574 | 39895.10 | 4.04% |
| 2025-12-26 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.80 | 1217895 | 45585.44 | 4.59% |
| 2025-12-25 | 3.65 | 3.72 | 0.07 | 1.92% | 3.62 | 3.74 | 856947 | 31791.23 | 3.23% |
| 2025-12-24 | 3.62 | 3.65 | 0.01 | 0.27% | 3.61 | 3.68 | 505284 | 18455.66 | 1.90% |
| 2025-12-23 | 3.76 | 3.64 | -0.12 | -3.19% | 3.62 | 3.77 | 837190 | 30722.82 | 3.15% |
| 2025-12-22 | 3.69 | 3.76 | 0.07 | 1.90% | 3.67 | 3.78 | 686900 | 25726.46 | 2.59% |
| 2025-12-19 | 3.62 | 3.69 | 0.08 | 2.22% | 3.59 | 3.69 | 772501 | 28205.02 | 2.91% |
| 2025-12-18 | 3.63 | 3.61 | 0.00 | 0.00% | 3.61 | 3.68 | 531513 | 19348.94 | 2.00% |
| 2025-12-17 | 3.65 | 3.61 | -0.07 | -1.90% | 3.60 | 3.67 | 631762 | 22876.67 | 2.38% |
| 2025-12-16 | 3.66 | 3.68 | 0.00 | 0.00% | 3.66 | 3.79 | 763887 | 28432.73 | 2.88% |
| 2025-12-15 | 3.64 | 3.68 | 0.01 | 0.27% | 3.57 | 3.74 | 742679 | 27263.92 | 2.80% |
| 2025-12-12 | 3.66 | 3.67 | -0.01 | -0.27% | 3.54 | 3.78 | 1059381 | 38527.37 | 3.99% |
| 2025-12-11 | 3.78 | 3.68 | -0.11 | -2.90% | 3.68 | 3.78 | 680039 | 25240.54 | 2.56% |
| 2025-12-10 | 3.72 | 3.79 | 0.04 | 1.07% | 3.70 | 3.81 | 588907 | 22169.70 | 2.22% |
| 2025-12-09 | 3.84 | 3.75 | -0.11 | -2.85% | 3.75 | 3.84 | 713858 | 26970.24 | 2.69% |
| 2025-12-08 | 3.77 | 3.86 | 0.09 | 2.39% | 3.73 | 3.91 | 1027947 | 39330.48 | 3.87% |
| 2025-12-05 | 3.70 | 3.77 | 0.06 | 1.62% | 3.70 | 3.81 | 625854 | 23499.76 | 2.36% |
| 2025-12-04 | 3.78 | 3.71 | -0.10 | -2.62% | 3.70 | 3.80 | 763948 | 28497.86 | 2.88% |
| 2025-12-03 | 3.95 | 3.81 | -0.17 | -4.27% | 3.80 | 3.95 | 1340233 | 51631.97 | 5.05% |
| 2025-12-02 | 3.73 | 3.98 | 0.23 | 6.13% | 3.64 | 4.12 | 2342699 | 90169.62 | 8.82% |
| 2025-12-01 | 3.77 | 3.75 | -0.02 | -0.53% | 3.71 | 3.79 | 906391 | 33938.40 | 3.41% |
| 2025-11-28 | 3.73 | 3.77 | 0.03 | 0.80% | 3.68 | 3.77 | 937135 | 34884.79 | 3.53% |
| 2025-11-27 | 3.86 | 3.74 | -0.12 | -3.11% | 3.74 | 3.88 | 958699 | 36391.07 | 3.61% |
| 2025-11-26 | 3.82 | 3.86 | 0.02 | 0.52% | 3.80 | 3.92 | 978020 | 37854.79 | 3.68% |
| 2025-11-25 | 3.77 | 3.84 | 0.06 | 1.59% | 3.77 | 3.87 | 877058 | 33658.14 | 3.30% |
| 2025-11-24 | 3.89 | 3.78 | -0.07 | -1.82% | 3.64 | 3.92 | 1473168 | 55172.91 | 5.55% |
| 2025-11-21 | 4.00 | 3.85 | -0.18 | -4.47% | 3.83 | 4.01 | 1614427 | 63089.41 | 6.08% |
| 2025-11-20 | 4.04 | 4.03 | -0.01 | -0.25% | 4.00 | 4.08 | 898407 | 36289.02 | 3.38% |
| 2025-11-19 | 4.09 | 4.04 | -0.04 | -0.98% | 3.96 | 4.10 | 1245372 | 50097.11 | 4.69% |
| 2025-11-18 | 4.24 | 4.08 | -0.22 | -5.12% | 4.01 | 4.29 | 1935765 | 79782.34 | 7.29% |
| 2025-11-17 | 4.21 | 4.30 | 0.06 | 1.42% | 4.14 | 4.32 | 1618645 | 68560.16 | 6.09% |
| 2025-11-14 | 4.31 | 4.24 | -0.14 | -3.20% | 4.24 | 4.41 | 1761556 | 76024.76 | 6.63% |
| 2025-11-13 | 4.36 | 4.38 | 0.02 | 0.46% | 4.28 | 4.46 | 2021050 | 88719.02 | 7.61% |
| 2025-11-12 | 4.47 | 4.36 | -0.16 | -3.54% | 4.29 | 4.49 | 2683074 | 117169.89 | 10.10% |
| 2025-11-11 | 4.21 | 4.52 | 0.26 | 6.10% | 4.18 | 4.58 | 4181664 | 183886.44 | 15.74% |
| 2025-11-10 | 4.19 | 4.26 | 0.09 | 2.16% | 4.19 | 4.36 | 2423621 | 103521.52 | 9.12% |
| 2025-11-07 | 4.33 | 4.17 | -0.07 | -1.65% | 4.17 | 4.34 | 2194625 | 92697.70 | 8.26% |
| 2025-11-06 | 4.46 | 4.24 | -0.16 | -3.64% | 4.17 | 4.51 | 3384146 | 144798.19 | 12.74% |
| 2025-11-05 | 4.53 | 4.40 | -0.23 | -4.97% | 4.40 | 4.65 | 4169434 | 186885.34 | 15.70% |
| 2025-11-04 | 4.43 | 4.63 | 0.18 | 4.04% | 4.43 | 4.77 | 5864406 | 268713.56 | 22.08% |
| 2025-11-03 | 4.29 | 4.45 | 0.25 | 5.95% | 4.23 | 4.62 | 6293446 | 283548.34 | 23.69% |
| 2025-10-31 | 4.00 | 4.20 | 0.19 | 4.74% | 3.99 | 4.35 | 3446518 | 143329.09 | 12.98% |
| 2025-10-30 | 4.01 | 4.01 | -0.04 | -0.99% | 3.90 | 4.09 | 1774251 | 70656.66 | 6.68% |
| 2025-10-29 | 3.95 | 4.05 | 0.13 | 3.32% | 3.89 | 4.16 | 2199770 | 88435.15 | 8.28% |
| 2025-10-28 | 3.80 | 3.92 | 0.12 | 3.16% | 3.68 | 3.92 | 2402421 | 91873.54 | 9.04% |
| 2025-10-27 | 3.78 | 3.80 | 0.04 | 1.06% | 3.71 | 3.82 | 1502336 | 56519.98 | 5.66% |
| 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% |
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。
