| 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 | 28.71 | 29.99 | 1.69 | 5.97% | 28.00 | 30.17 | 456014 | 133274.23 | 8.38% |
| 2026-02-02 | 29.05 | 28.30 | -0.90 | -3.08% | 28.30 | 29.48 | 283936 | 81933.94 | 5.22% |
| 2026-01-30 | 27.25 | 29.20 | 1.60 | 5.80% | 27.10 | 29.88 | 540824 | 154747.73 | 9.93% |
| 2026-01-29 | 28.43 | 27.60 | -2.07 | -6.98% | 27.46 | 28.70 | 445726 | 124766.74 | 8.19% |
| 2026-01-28 | 27.74 | 29.67 | 1.93 | 6.96% | 27.46 | 30.50 | 636816 | 185863.33 | 11.70% |
| 2026-01-27 | 28.07 | 27.74 | -0.49 | -1.74% | 26.84 | 28.18 | 327712 | 90244.26 | 6.02% |
| 2026-01-26 | 28.54 | 28.23 | -0.52 | -1.81% | 28.10 | 29.18 | 272170 | 77516.05 | 5.00% |
| 2026-01-23 | 29.39 | 28.75 | -0.91 | -3.07% | 28.63 | 29.67 | 343731 | 99405.03 | 6.31% |
| 2026-01-22 | 29.81 | 29.66 | -0.11 | -0.37% | 28.98 | 30.65 | 339912 | 100419.68 | 6.24% |
| 2026-01-21 | 28.06 | 29.77 | 1.36 | 4.79% | 28.00 | 30.69 | 531819 | 158393.47 | 9.77% |
| 2026-01-20 | 29.55 | 28.41 | -1.42 | -4.76% | 28.05 | 29.90 | 386623 | 111102.59 | 7.10% |
| 2026-01-19 | 29.51 | 29.83 | 0.08 | 0.27% | 28.84 | 30.62 | 418931 | 125467.65 | 7.70% |
| 2026-01-16 | 29.65 | 29.75 | 0.26 | 0.88% | 29.23 | 30.19 | 510613 | 151956.92 | 9.38% |
| 2026-01-15 | 28.30 | 29.49 | 0.77 | 2.68% | 28.20 | 30.14 | 637354 | 188263.56 | 11.71% |
| 2026-01-14 | 28.28 | 28.72 | 0.75 | 2.68% | 27.82 | 29.23 | 505878 | 144205.92 | 9.29% |
| 2026-01-13 | 29.12 | 27.97 | -1.11 | -3.82% | 27.85 | 29.50 | 429288 | 122904.62 | 7.89% |
| 2026-01-12 | 29.36 | 29.08 | -0.48 | -1.62% | 28.80 | 29.80 | 445392 | 129941.71 | 8.18% |
| 2026-01-09 | 29.60 | 29.56 | -0.27 | -0.91% | 28.98 | 30.30 | 414866 | 123195.31 | 7.62% |
| 2026-01-08 | 30.19 | 29.83 | -0.56 | -1.84% | 29.51 | 30.98 | 471704 | 141993.33 | 8.66% |
| 2026-01-07 | 30.00 | 30.39 | 0.73 | 2.46% | 28.85 | 30.80 | 647214 | 194507.36 | 11.89% |
| 2026-01-06 | 30.62 | 29.66 | -1.15 | -3.73% | 29.30 | 30.70 | 569381 | 169865.66 | 10.46% |
| 2026-01-05 | 30.00 | 30.81 | 1.11 | 3.74% | 29.95 | 30.95 | 703709 | 214386.23 | 12.93% |
| 2025-12-31 | 31.68 | 29.70 | -2.36 | -7.36% | 29.51 | 31.96 | 895583 | 270291.00 | 16.45% |
| 2025-12-30 | 30.02 | 32.06 | 0.98 | 3.15% | 29.88 | 32.65 | 1042468 | 332092.97 | 19.15% |
| 2025-12-29 | 30.92 | 31.08 | 0.16 | 0.52% | 30.62 | 32.19 | 906340 | 283657.84 | 16.65% |
| 2025-12-26 | 32.94 | 30.92 | -2.63 | -7.84% | 30.70 | 33.40 | 1379188 | 437237.09 | 25.33% |
| 2025-12-25 | 31.20 | 33.55 | 2.44 | 7.84% | 31.20 | 34.22 | 1545071 | 514347.53 | 28.38% |
| 2025-12-24 | 30.99 | 31.11 | -0.68 | -2.14% | 30.94 | 32.48 | 1229228 | 385860.34 | 22.58% |
| 2025-12-23 | 30.07 | 31.79 | 1.39 | 4.57% | 29.48 | 33.20 | 1664592 | 519914.56 | 30.58% |
| 2025-12-22 | 29.30 | 30.40 | 1.72 | 6.00% | 28.69 | 31.55 | 1409996 | 424361.84 | 25.90% |
| 2025-12-19 | 30.00 | 28.68 | -0.97 | -3.27% | 28.27 | 30.49 | 1614399 | 471878.16 | 29.65% |
| 2025-12-18 | 30.35 | 29.65 | 2.06 | 7.47% | 29.61 | 30.35 | 1843552 | 556818.81 | 33.86% |
| 2025-12-17 | 27.58 | 27.59 | 2.51 | 10.01% | 27.58 | 27.59 | 211848 | 58446.02 | 3.89% |
| 2025-12-16 | 23.01 | 25.08 | 2.00 | 8.67% | 22.75 | 25.39 | 771267 | 188192.64 | 14.17% |
| 2025-12-15 | 23.82 | 23.08 | -1.00 | -4.15% | 23.05 | 23.84 | 208293 | 48651.70 | 3.83% |
| 2025-12-12 | 23.91 | 24.08 | 0.00 | 0.00% | 23.45 | 24.09 | 258644 | 61535.69 | 4.75% |
| 2025-12-11 | 24.78 | 24.08 | -0.67 | -2.71% | 24.04 | 24.84 | 275565 | 67202.18 | 5.06% |
| 2025-12-10 | 23.60 | 24.75 | 1.00 | 4.21% | 23.58 | 24.80 | 433235 | 105905.60 | 7.96% |
| 2025-12-09 | 23.90 | 23.75 | 0.32 | 1.37% | 23.51 | 24.26 | 379216 | 90823.48 | 6.97% |
| 2025-12-08 | 22.16 | 23.43 | 1.63 | 7.48% | 21.98 | 23.76 | 435872 | 100847.57 | 8.01% |
| 2025-12-05 | 21.31 | 21.80 | 0.39 | 1.82% | 21.15 | 21.94 | 94537 | 20461.74 | 1.74% |
| 2025-12-04 | 21.33 | 21.41 | 0.01 | 0.05% | 21.06 | 21.60 | 72922 | 15554.77 | 1.34% |
| 2025-12-03 | 21.60 | 21.40 | -0.25 | -1.15% | 21.32 | 21.88 | 74881 | 16108.41 | 1.38% |
| 2025-12-02 | 22.08 | 21.65 | -0.46 | -2.08% | 21.55 | 22.10 | 91968 | 19997.20 | 1.69% |
| 2025-12-01 | 21.72 | 22.11 | 0.39 | 1.80% | 21.68 | 22.24 | 128615 | 28387.53 | 2.36% |
| 2025-11-28 | 21.58 | 21.72 | 0.15 | 0.70% | 21.33 | 21.91 | 111307 | 24089.64 | 2.04% |
| 2025-11-27 | 21.36 | 21.57 | 0.26 | 1.22% | 21.29 | 21.88 | 140204 | 30408.80 | 2.58% |
| 2025-11-26 | 21.26 | 21.31 | -0.16 | -0.75% | 21.18 | 21.85 | 129642 | 27914.57 | 2.38% |
| 2025-11-25 | 20.89 | 21.47 | 0.77 | 3.72% | 20.85 | 21.85 | 210037 | 45071.98 | 3.86% |
| 2025-11-24 | 20.65 | 20.70 | -0.37 | -1.76% | 20.20 | 20.87 | 212045 | 43504.80 | 3.89% |
| 2025-11-21 | 21.75 | 21.07 | -1.18 | -5.30% | 21.07 | 22.01 | 182376 | 38999.51 | 3.35% |
| 2025-11-20 | 23.05 | 22.25 | -0.31 | -1.37% | 21.95 | 23.35 | 185401 | 41460.75 | 3.41% |
| 2025-11-19 | 23.01 | 22.56 | -0.47 | -2.04% | 22.42 | 23.20 | 150694 | 34254.16 | 2.77% |
| 2025-11-18 | 23.12 | 23.03 | -0.13 | -0.56% | 22.78 | 23.47 | 188106 | 43479.64 | 3.46% |
| 2025-11-17 | 22.12 | 23.16 | 0.88 | 3.95% | 22.11 | 23.30 | 313038 | 72019.05 | 5.75% |
| 2025-11-14 | 22.02 | 22.28 | -0.20 | -0.89% | 21.73 | 23.08 | 226152 | 50790.38 | 4.15% |
| 2025-11-13 | 21.65 | 22.48 | 0.78 | 3.59% | 21.40 | 22.74 | 253179 | 56282.70 | 4.65% |
| 2025-11-12 | 22.33 | 21.70 | -0.77 | -3.43% | 21.39 | 22.34 | 209176 | 45360.66 | 3.84% |
| 2025-11-11 | 22.35 | 22.47 | 0.10 | 0.45% | 22.30 | 23.46 | 232203 | 52733.16 | 4.27% |
| 2025-11-10 | 23.21 | 22.37 | -0.84 | -3.62% | 22.12 | 23.28 | 271841 | 61077.95 | 4.99% |
| 2025-11-07 | 23.47 | 23.21 | -0.26 | -1.11% | 22.98 | 23.70 | 291484 | 67837.90 | 5.35% |
| 2025-11-06 | 22.23 | 23.47 | 1.24 | 5.58% | 22.19 | 23.95 | 511211 | 118586.78 | 9.39% |
| 2025-11-05 | 22.00 | 22.23 | -0.07 | -0.31% | 21.89 | 22.45 | 163749 | 36303.23 | 3.01% |
| 2025-11-04 | 23.30 | 22.30 | -0.76 | -3.30% | 22.13 | 23.32 | 231092 | 52047.88 | 4.24% |
| 2025-11-03 | 22.47 | 23.06 | 0.59 | 2.63% | 22.33 | 23.20 | 241683 | 55357.05 | 4.44% |
| 2025-10-31 | 22.36 | 22.47 | 0.07 | 0.31% | 22.30 | 22.89 | 162987 | 36853.19 | 2.99% |
| 2025-10-30 | 23.30 | 22.40 | -0.99 | -4.23% | 22.39 | 23.42 | 272190 | 61848.53 | 5.00% |
| 2025-10-29 | 22.91 | 23.39 | 0.70 | 3.09% | 22.91 | 23.75 | 359260 | 84122.45 | 6.60% |
| 2025-10-28 | 22.70 | 22.69 | -0.02 | -0.09% | 22.41 | 22.95 | 167953 | 38100.87 | 3.09% |
| 2025-10-27 | 22.82 | 22.71 | 0.19 | 0.84% | 22.50 | 22.95 | 139747 | 31724.03 | 2.57% |
| 2025-10-24 | 22.25 | 22.52 | 0.26 | 1.17% | 22.25 | 22.57 | 134039 | 30047.73 | 2.46% |
| 2025-10-23 | 22.60 | 22.26 | -0.49 | -2.15% | 21.92 | 22.64 | 132560 | 29318.99 | 2.43% |
| 2025-10-22 | 22.71 | 22.75 | -0.45 | -1.94% | 22.59 | 23.10 | 143431 | 32705.77 | 2.63% |
| 2025-10-21 | 22.92 | 23.20 | 0.49 | 2.16% | 22.68 | 23.25 | 139192 | 32040.85 | 2.56% |
| 2025-10-20 | 22.45 | 22.71 | 0.56 | 2.53% | 22.45 | 22.93 | 167805 | 38132.75 | 3.08% |
| 2025-10-17 | 23.11 | 22.15 | -1.09 | -4.69% | 22.11 | 23.24 | 195670 | 44027.94 | 3.59% |
| 2025-10-16 | 23.70 | 23.24 | -0.58 | -2.43% | 23.10 | 23.70 | 148553 | 34703.02 | 2.73% |
| 2025-10-15 | 23.49 | 23.82 | 0.46 | 1.97% | 23.04 | 23.90 | 160296 | 37709.71 | 2.94% |
| 2025-10-14 | 23.98 | 23.36 | -0.64 | -2.67% | 23.24 | 24.80 | 200443 | 47822.48 | 3.68% |
| 2025-10-13 | 23.01 | 24.00 | -0.51 | -2.08% | 22.48 | 24.16 | 247152 | 57997.02 | 4.54% |
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。
