| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.10 | 15.32 | 0.27 | 1.79% | 15.08 | 15.88 | 309861 | 48165.90 | 5.68% |
| 2025-05-22 | 15.28 | 15.05 | -0.38 | -2.46% | 15.00 | 15.47 | 142282 | 21632.75 | 2.61% |
| 2025-05-21 | 16.08 | 15.43 | -0.64 | -3.98% | 15.42 | 16.34 | 301178 | 47081.90 | 5.52% |
| 2025-05-20 | 15.54 | 16.07 | 0.52 | 3.34% | 15.36 | 16.15 | 328368 | 51931.21 | 6.02% |
| 2025-05-19 | 15.31 | 15.55 | 0.15 | 0.97% | 14.67 | 15.65 | 243730 | 36834.29 | 4.47% |
| 2025-05-16 | 15.10 | 15.40 | 0.29 | 1.92% | 15.03 | 15.68 | 202636 | 31379.78 | 3.71% |
| 2025-05-15 | 15.45 | 15.11 | -0.48 | -3.08% | 15.11 | 15.59 | 159609 | 24377.63 | 2.93% |
| 2025-05-14 | 15.57 | 15.59 | 0.04 | 0.26% | 15.45 | 16.17 | 221910 | 34902.89 | 4.07% |
| 2025-05-13 | 15.92 | 15.55 | -0.26 | -1.64% | 15.53 | 16.00 | 140068 | 22035.13 | 2.57% |
| 2025-05-12 | 15.63 | 15.81 | 0.31 | 2.00% | 15.55 | 16.10 | 227256 | 35997.05 | 4.17% |
| 2025-05-09 | 15.88 | 15.50 | -0.40 | -2.52% | 15.40 | 16.04 | 204581 | 31934.83 | 3.75% |
| 2025-05-08 | 15.78 | 15.90 | 0.13 | 0.82% | 15.66 | 16.07 | 167726 | 26684.13 | 3.07% |
| 2025-05-07 | 16.25 | 15.77 | -0.27 | -1.68% | 15.53 | 16.34 | 245213 | 39004.49 | 4.49% |
| 2025-05-06 | 15.64 | 16.04 | 0.85 | 5.60% | 15.32 | 16.12 | 350132 | 55117.99 | 6.42% |
| 2025-04-30 | 14.73 | 15.19 | 0.44 | 2.98% | 14.69 | 15.31 | 171397 | 25821.92 | 3.14% |
| 2025-04-29 | 14.60 | 14.75 | 0.07 | 0.48% | 14.53 | 15.02 | 119251 | 17686.04 | 2.19% |
| 2025-04-28 | 14.97 | 14.68 | -0.29 | -1.94% | 14.60 | 15.01 | 162828 | 24054.79 | 2.98% |
| 2025-04-25 | 15.25 | 14.97 | -0.28 | -1.84% | 14.83 | 15.28 | 182974 | 27465.80 | 3.35% |
| 2025-04-24 | 15.55 | 15.25 | -0.05 | -0.33% | 15.17 | 15.75 | 302328 | 46515.63 | 5.54% |
| 2025-04-23 | 14.80 | 15.30 | 0.65 | 4.44% | 14.77 | 15.52 | 303790 | 46156.41 | 5.57% |
| 2025-04-22 | 14.95 | 14.65 | -0.53 | -3.49% | 14.65 | 15.01 | 177150 | 26159.24 | 3.25% |
| 2025-04-21 | 14.14 | 15.18 | 0.90 | 6.30% | 14.01 | 15.33 | 259616 | 38024.76 | 4.76% |
| 2025-04-18 | 14.80 | 14.28 | -0.51 | -3.45% | 14.20 | 14.83 | 185737 | 26759.70 | 3.40% |
| 2025-04-17 | 14.52 | 14.79 | 0.13 | 0.89% | 14.47 | 14.97 | 180450 | 26633.65 | 3.31% |
| 2025-04-16 | 14.59 | 14.66 | 0.11 | 0.76% | 14.51 | 15.10 | 287528 | 42599.64 | 5.27% |
| 2025-04-15 | 14.60 | 14.55 | -0.16 | -1.09% | 14.28 | 14.80 | 276131 | 40167.97 | 5.15% |
| 2025-04-14 | 14.46 | 14.71 | 1.05 | 7.69% | 14.21 | 14.97 | 405629 | 59166.25 | 7.56% |
| 2025-04-11 | 12.84 | 13.66 | 0.97 | 7.64% | 12.79 | 13.80 | 347895 | 46566.32 | 6.48% |
| 2025-04-10 | 12.60 | 12.69 | 0.62 | 5.14% | 12.53 | 13.14 | 302235 | 38825.13 | 5.63% |
| 2025-04-09 | 11.50 | 12.07 | 0.29 | 2.46% | 10.60 | 12.18 | 322956 | 37134.75 | 6.02% |
| 2025-04-08 | 12.50 | 11.78 | -1.31 | -10.01% | 11.78 | 12.85 | 253830 | 30418.80 | 4.73% |
| 2025-04-07 | 13.21 | 13.09 | -1.45 | -9.97% | 13.09 | 13.47 | 74887 | 9859.68 | 1.40% |
| 2025-04-03 | 14.60 | 14.54 | -0.28 | -1.89% | 14.39 | 14.87 | 115776 | 16905.83 | 2.16% |
| 2025-04-02 | 14.85 | 14.82 | 0.12 | 0.82% | 14.65 | 15.07 | 115020 | 17105.96 | 2.14% |
| 2025-04-01 | 14.98 | 14.70 | -0.20 | -1.34% | 14.62 | 15.08 | 125772 | 18648.04 | 2.34% |
| 2025-03-31 | 15.18 | 14.90 | -0.29 | -1.91% | 14.45 | 15.24 | 213194 | 31443.35 | 3.97% |
| 2025-03-28 | 15.52 | 15.19 | -0.38 | -2.44% | 15.18 | 15.71 | 143075 | 22025.34 | 2.67% |
| 2025-03-27 | 15.48 | 15.57 | -0.02 | -0.13% | 15.32 | 15.72 | 108448 | 16882.81 | 2.02% |
| 2025-03-26 | 15.42 | 15.59 | 0.18 | 1.17% | 15.42 | 15.95 | 147507 | 23122.00 | 2.75% |
| 2025-03-25 | 16.25 | 15.41 | -0.81 | -4.99% | 15.40 | 16.35 | 193758 | 30545.26 | 3.61% |
| 2025-03-24 | 15.91 | 16.22 | 0.24 | 1.50% | 15.51 | 16.27 | 202502 | 32231.54 | 3.77% |
| 2025-03-21 | 16.68 | 15.98 | -0.82 | -4.88% | 15.95 | 16.71 | 322089 | 52013.18 | 6.00% |
| 2025-03-20 | 17.14 | 16.80 | -0.42 | -2.44% | 16.65 | 17.60 | 347948 | 59119.62 | 6.49% |
| 2025-03-19 | 17.80 | 17.22 | -0.78 | -4.33% | 17.03 | 17.91 | 395642 | 68554.84 | 7.37% |
| 2025-03-18 | 18.10 | 18.00 | 0.08 | 0.45% | 17.58 | 18.33 | 434410 | 78127.23 | 8.10% |
| 2025-03-17 | 17.26 | 17.92 | 0.94 | 5.54% | 17.26 | 17.95 | 428236 | 75451.58 | 7.98% |
| 2025-03-14 | 16.59 | 16.98 | 0.36 | 2.17% | 16.47 | 17.11 | 217692 | 36660.56 | 4.06% |
| 2025-03-13 | 17.27 | 16.62 | -0.73 | -4.21% | 16.37 | 17.27 | 331816 | 55233.37 | 6.18% |
| 2025-03-12 | 17.06 | 17.35 | 0.46 | 2.72% | 17.05 | 18.08 | 400514 | 70398.04 | 7.46% |
| 2025-03-11 | 16.80 | 16.89 | -0.19 | -1.11% | 16.35 | 17.09 | 279533 | 46614.55 | 5.21% |
| 2025-03-10 | 16.98 | 17.08 | 0.27 | 1.61% | 16.56 | 17.29 | 268038 | 45280.33 | 5.00% |
| 2025-03-07 | 16.98 | 16.81 | -0.39 | -2.27% | 16.65 | 17.12 | 248428 | 41966.65 | 4.63% |
| 2025-03-06 | 16.98 | 17.20 | 0.33 | 1.96% | 16.97 | 17.60 | 389052 | 67151.94 | 7.25% |
| 2025-03-05 | 16.49 | 16.87 | 0.44 | 2.68% | 16.44 | 17.51 | 408628 | 69729.80 | 7.62% |
| 2025-03-04 | 16.00 | 16.43 | -0.17 | -1.02% | 15.88 | 16.77 | 436927 | 71210.59 | 8.14% |
| 2025-03-03 | 17.18 | 16.60 | -0.36 | -2.12% | 16.48 | 17.52 | 515856 | 87193.23 | 9.61% |
| 2025-02-28 | 18.95 | 16.96 | -1.51 | -8.18% | 16.88 | 19.43 | 761166 | 135762.39 | 14.19% |
| 2025-02-27 | 17.37 | 18.47 | 0.88 | 5.00% | 16.43 | 18.97 | 1025550 | 177837.36 | 19.11% |
| 2025-02-26 | 17.87 | 17.59 | -0.05 | -0.28% | 17.28 | 18.68 | 1021423 | 184394.31 | 19.04% |
| 2025-02-25 | 17.00 | 17.64 | 0.77 | 4.56% | 16.40 | 18.38 | 1083570 | 187554.16 | 20.20% |
| 2025-02-24 | 15.60 | 16.87 | 1.53 | 9.97% | 15.60 | 16.87 | 600615 | 99177.98 | 11.19% |
| 2025-02-21 | 15.18 | 15.34 | 0.32 | 2.13% | 15.09 | 15.75 | 610275 | 94120.97 | 11.37% |
| 2025-02-20 | 15.17 | 15.02 | -0.09 | -0.60% | 14.82 | 15.25 | 520602 | 78342.53 | 9.70% |
| 2025-02-19 | 13.89 | 15.11 | 1.12 | 8.01% | 13.85 | 15.38 | 837805 | 125401.45 | 15.62% |
| 2025-02-18 | 14.25 | 13.99 | -0.46 | -3.18% | 13.90 | 14.79 | 646491 | 92839.09 | 12.05% |
| 2025-02-17 | 13.52 | 14.45 | 0.75 | 5.47% | 13.50 | 14.50 | 680542 | 95881.73 | 12.68% |
| 2025-02-14 | 13.83 | 13.70 | -0.41 | -2.91% | 13.51 | 13.94 | 458498 | 62978.39 | 8.55% |
| 2025-02-13 | 13.85 | 14.11 | 0.28 | 2.02% | 13.63 | 14.49 | 785083 | 109816.32 | 14.63% |
| 2025-02-12 | 13.17 | 13.83 | 0.57 | 4.30% | 13.01 | 13.85 | 715088 | 97354.16 | 13.33% |
| 2025-02-11 | 13.35 | 13.26 | -0.16 | -1.19% | 13.14 | 13.50 | 336827 | 44679.67 | 6.28% |
| 2025-02-10 | 13.38 | 13.42 | -0.01 | -0.07% | 13.05 | 13.43 | 427891 | 56608.76 | 7.98% |
| 2025-02-07 | 13.10 | 13.43 | 0.30 | 2.28% | 13.10 | 13.78 | 591715 | 79003.55 | 11.03% |
| 2025-02-06 | 12.63 | 13.13 | 0.44 | 3.47% | 12.50 | 13.16 | 478711 | 61829.09 | 8.92% |
| 2025-02-05 | 13.35 | 12.69 | -0.53 | -4.01% | 12.33 | 13.43 | 590096 | 75038.03 | 11.00% |
| 2025-01-27 | 14.00 | 13.22 | -1.41 | -9.64% | 13.18 | 14.30 | 858312 | 116159.22 | 16.00% |
| 2025-01-24 | 13.09 | 14.63 | 1.33 | 10.00% | 13.09 | 14.63 | 786200 | 112899.79 | 14.65% |
| 2025-01-23 | 13.16 | 13.30 | 0.26 | 1.99% | 12.99 | 14.04 | 777899 | 105646.58 | 14.50% |
| 2025-01-22 | 13.15 | 13.04 | -0.26 | -1.95% | 12.83 | 13.30 | 344229 | 45044.06 | 6.42% |
| 2025-01-21 | 13.31 | 13.30 | -0.19 | -1.41% | 12.93 | 13.60 | 534313 | 70557.09 | 9.96% |
| 2025-01-20 | 13.08 | 13.49 | 0.60 | 4.65% | 12.90 | 14.18 | 789826 | 107110.64 | 14.72% |
飞龙股份(002536)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。
