| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 13.29 | 12.89 | -0.59 | -4.38% | 12.78 | 13.55 | 585078 | 76203.00 | 10.90% |
| 2025-01-16 | 13.70 | 13.48 | -0.41 | -2.95% | 13.11 | 13.75 | 736646 | 98760.98 | 13.73% |
| 2025-01-15 | 13.18 | 13.89 | 0.40 | 2.97% | 13.17 | 14.39 | 1075894 | 148105.81 | 20.05% |
| 2025-01-14 | 13.19 | 13.49 | 0.39 | 2.98% | 13.19 | 14.05 | 1075698 | 145588.14 | 20.05% |
| 2025-01-13 | 14.33 | 13.10 | -0.64 | -4.66% | 12.91 | 14.88 | 1233146 | 170372.64 | 22.98% |
| 2025-01-10 | 13.34 | 13.74 | 1.25 | 10.01% | 12.86 | 13.74 | 551399 | 73872.38 | 10.28% |
| 2025-01-09 | 11.31 | 12.49 | 1.14 | 10.04% | 11.24 | 12.49 | 326867 | 40372.96 | 6.09% |
| 2025-01-08 | 11.28 | 11.35 | -0.09 | -0.79% | 10.95 | 11.48 | 124104 | 13915.03 | 2.31% |
| 2025-01-07 | 11.06 | 11.44 | 0.50 | 4.57% | 10.98 | 11.45 | 132416 | 14909.77 | 2.47% |
| 2025-01-06 | 10.86 | 10.94 | -0.02 | -0.18% | 10.72 | 11.16 | 89607 | 9813.82 | 1.67% |
| 2025-01-03 | 11.52 | 10.96 | -0.65 | -5.60% | 10.92 | 11.70 | 162910 | 18331.68 | 3.04% |
| 2025-01-02 | 11.55 | 11.61 | 0.03 | 0.26% | 11.43 | 12.09 | 170551 | 20026.69 | 3.18% |
| 2024-12-31 | 12.02 | 11.58 | -0.45 | -3.74% | 11.55 | 12.08 | 126716 | 14867.57 | 2.36% |
| 2024-12-30 | 12.15 | 12.03 | -0.10 | -0.82% | 11.91 | 12.24 | 113790 | 13746.29 | 2.12% |
| 2024-12-27 | 12.29 | 12.13 | -0.12 | -0.98% | 12.03 | 12.30 | 143724 | 17450.69 | 2.68% |
| 2024-12-26 | 11.57 | 12.25 | 0.75 | 6.52% | 11.45 | 12.40 | 242802 | 29385.43 | 4.53% |
| 2024-12-25 | 11.62 | 11.50 | -0.22 | -1.88% | 11.30 | 11.71 | 107845 | 12369.83 | 2.01% |
| 2024-12-24 | 11.62 | 11.72 | 0.10 | 0.86% | 11.59 | 11.90 | 119316 | 13973.42 | 2.22% |
| 2024-12-23 | 12.07 | 11.62 | -0.57 | -4.68% | 11.62 | 12.20 | 150097 | 17821.44 | 2.80% |
| 2024-12-20 | 12.20 | 12.19 | 0.04 | 0.33% | 12.12 | 12.42 | 167477 | 20530.74 | 3.12% |
| 2024-12-19 | 11.77 | 12.15 | 0.19 | 1.59% | 11.73 | 12.16 | 111607 | 13382.96 | 2.08% |
| 2024-12-18 | 11.92 | 11.96 | 0.11 | 0.93% | 11.82 | 12.08 | 117796 | 14114.60 | 2.20% |
| 2024-12-17 | 11.93 | 11.85 | -0.09 | -0.75% | 11.60 | 12.04 | 233322 | 27672.47 | 4.35% |
| 2024-12-16 | 12.29 | 11.94 | -0.35 | -2.85% | 11.82 | 12.29 | 206065 | 24775.43 | 3.84% |
| 2024-12-13 | 12.51 | 12.29 | -0.28 | -2.23% | 12.23 | 12.60 | 202494 | 25121.60 | 3.77% |
| 2024-12-12 | 12.36 | 12.57 | 0.21 | 1.70% | 12.10 | 12.70 | 341292 | 42347.23 | 6.36% |
| 2024-12-11 | 11.91 | 12.36 | 0.38 | 3.17% | 11.85 | 12.41 | 318638 | 38826.45 | 5.94% |
| 2024-12-10 | 11.96 | 11.98 | 0.23 | 1.96% | 11.80 | 12.28 | 373434 | 44986.67 | 6.96% |
| 2024-12-09 | 11.57 | 11.75 | 0.14 | 1.21% | 11.55 | 11.79 | 182411 | 21355.41 | 3.40% |
| 2024-12-06 | 11.58 | 11.61 | -0.01 | -0.09% | 11.46 | 11.76 | 148038 | 17142.46 | 2.76% |
| 2024-12-05 | 11.40 | 11.62 | 0.19 | 1.66% | 11.38 | 11.68 | 185204 | 21448.94 | 3.45% |
| 2024-12-04 | 11.38 | 11.43 | 0.04 | 0.35% | 11.27 | 11.61 | 184055 | 21086.40 | 3.43% |
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。
