| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 29.47 | 30.71 | 1.43 | 4.88% | 29.47 | 31.06 | 384193 | 116751.66 | 7.06% |
| 2026-03-24 | 30.00 | 29.28 | 0.07 | 0.24% | 28.45 | 30.10 | 275187 | 80026.05 | 5.05% |
| 2026-03-23 | 30.68 | 29.21 | -2.12 | -6.77% | 29.02 | 31.25 | 322278 | 97043.11 | 5.92% |
| 2026-03-20 | 33.01 | 31.33 | -1.92 | -5.77% | 31.23 | 33.67 | 372171 | 120532.37 | 6.84% |
| 2026-03-19 | 33.85 | 33.25 | -1.35 | -3.90% | 32.90 | 34.17 | 322094 | 108016.10 | 5.92% |
| 2026-03-18 | 34.12 | 34.60 | 1.44 | 4.34% | 33.04 | 34.78 | 448083 | 153241.00 | 8.23% |
| 2026-03-17 | 35.29 | 33.16 | -2.12 | -6.01% | 33.00 | 35.50 | 406043 | 136676.50 | 7.46% |
| 2026-03-16 | 36.71 | 35.28 | -2.29 | -6.10% | 33.81 | 37.00 | 672331 | 234027.19 | 12.35% |
| 2026-03-13 | 39.43 | 37.57 | -1.98 | -5.01% | 36.95 | 39.43 | 489464 | 186035.80 | 8.99% |
| 2026-03-12 | 40.20 | 39.55 | -1.35 | -3.30% | 38.96 | 41.67 | 531680 | 212730.31 | 9.77% |
| 2026-03-11 | 39.84 | 40.90 | 2.81 | 7.38% | 39.23 | 41.34 | 852352 | 343531.03 | 15.66% |
| 2026-03-10 | 35.62 | 38.09 | 3.46 | 9.99% | 35.50 | 38.09 | 375530 | 140535.16 | 6.90% |
| 2026-03-09 | 33.99 | 34.63 | -1.84 | -5.05% | 32.82 | 35.01 | 569328 | 192345.53 | 10.46% |
| 2026-03-06 | 36.12 | 36.47 | -0.54 | -1.46% | 36.00 | 37.86 | 523322 | 191916.58 | 9.61% |
| 2026-03-05 | 35.64 | 37.01 | 1.79 | 5.08% | 35.23 | 38.11 | 845989 | 310934.59 | 15.54% |
| 2026-03-04 | 32.80 | 35.22 | 1.02 | 2.98% | 32.80 | 35.99 | 702180 | 243859.08 | 12.90% |
| 2026-03-03 | 34.99 | 34.20 | -0.45 | -1.30% | 33.72 | 35.68 | 891976 | 308889.94 | 16.38% |
| 2026-03-02 | 31.33 | 34.65 | 3.15 | 10.00% | 31.02 | 34.65 | 694860 | 237067.62 | 12.76% |
| 2026-02-27 | 31.36 | 31.50 | -0.54 | -1.69% | 30.72 | 31.54 | 448789 | 139873.50 | 8.24% |
| 2026-02-26 | 30.20 | 32.04 | 2.19 | 7.34% | 29.71 | 32.27 | 735300 | 230310.78 | 13.51% |
| 2026-02-25 | 29.30 | 29.85 | 0.76 | 2.61% | 29.04 | 30.14 | 366515 | 108977.47 | 6.73% |
| 2026-02-24 | 29.96 | 29.09 | -0.32 | -1.09% | 28.54 | 30.14 | 413698 | 121708.19 | 7.60% |
| 2026-02-13 | 29.40 | 29.41 | -0.84 | -2.78% | 29.05 | 30.37 | 564029 | 167931.27 | 10.36% |
| 2026-02-12 | 31.02 | 30.25 | 1.59 | 5.55% | 29.90 | 31.53 | 953978 | 294196.69 | 17.52% |
| 2026-02-11 | 29.24 | 28.66 | -0.68 | -2.32% | 28.61 | 29.88 | 204937 | 59661.04 | 3.76% |
| 2026-02-10 | 29.70 | 29.34 | -0.31 | -1.05% | 29.17 | 30.40 | 246732 | 73259.48 | 4.53% |
| 2026-02-09 | 29.35 | 29.65 | 0.91 | 3.17% | 29.01 | 29.96 | 344506 | 102025.83 | 6.33% |
| 2026-02-06 | 27.83 | 28.74 | 0.65 | 2.31% | 27.71 | 29.88 | 436557 | 126193.96 | 8.02% |
| 2026-02-05 | 28.86 | 28.09 | -1.25 | -4.26% | 27.40 | 29.46 | 368124 | 103493.13 | 6.76% |
| 2026-02-04 | 30.01 | 29.34 | -0.65 | -2.17% | 28.77 | 30.38 | 358172 | 105432.47 | 6.58% |
| 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% |
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。
