| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 24.70 | 24.51 | -0.33 | -1.33% | 24.30 | 25.06 | 214258 | 52903.19 | 3.94% |
| 2025-10-09 | 24.60 | 24.84 | 0.47 | 1.93% | 24.50 | 25.45 | 297059 | 74556.02 | 5.46% |
| 2025-09-30 | 24.74 | 24.37 | -0.36 | -1.46% | 24.33 | 25.10 | 215643 | 52989.89 | 3.96% |
| 2025-09-29 | 24.32 | 24.73 | 0.34 | 1.39% | 24.32 | 24.98 | 222246 | 54881.67 | 4.08% |
| 2025-09-26 | 25.56 | 24.39 | -1.63 | -6.26% | 24.20 | 25.98 | 422760 | 105282.99 | 7.77% |
| 2025-09-25 | 25.35 | 26.02 | 0.67 | 2.64% | 25.27 | 26.96 | 463847 | 122210.09 | 8.52% |
| 2025-09-24 | 26.65 | 25.35 | -1.97 | -7.21% | 24.80 | 26.65 | 631848 | 160885.38 | 11.61% |
| 2025-09-23 | 28.32 | 27.32 | -0.54 | -1.94% | 26.30 | 28.68 | 664498 | 184406.12 | 12.21% |
| 2025-09-22 | 26.53 | 27.86 | 1.36 | 5.13% | 26.30 | 28.00 | 534788 | 146849.72 | 9.82% |
| 2025-09-19 | 27.83 | 26.50 | -1.26 | -4.54% | 26.31 | 27.95 | 512512 | 137625.92 | 9.41% |
| 2025-09-18 | 26.65 | 27.76 | 0.94 | 3.50% | 26.65 | 28.80 | 894142 | 247722.88 | 16.42% |
| 2025-09-17 | 26.16 | 26.82 | 0.68 | 2.60% | 26.02 | 27.18 | 547973 | 146349.14 | 10.07% |
| 2025-09-16 | 25.45 | 26.14 | 0.68 | 2.67% | 25.32 | 26.45 | 435929 | 113816.40 | 8.01% |
| 2025-09-15 | 25.87 | 25.46 | -0.58 | -2.23% | 25.21 | 26.07 | 374099 | 95512.71 | 6.87% |
| 2025-09-12 | 26.90 | 26.04 | -0.91 | -3.38% | 26.00 | 27.00 | 613509 | 161737.67 | 11.27% |
| 2025-09-11 | 26.22 | 26.95 | 0.47 | 1.77% | 25.95 | 27.38 | 843713 | 225900.84 | 15.50% |
| 2025-09-10 | 24.96 | 26.48 | 1.75 | 7.08% | 24.91 | 26.51 | 907932 | 235195.80 | 16.68% |
| 2025-09-09 | 24.64 | 24.73 | 0.31 | 1.27% | 24.20 | 25.47 | 518850 | 128958.07 | 9.53% |
| 2025-09-08 | 24.36 | 24.42 | -0.12 | -0.49% | 24.33 | 25.06 | 281632 | 69223.34 | 5.17% |
| 2025-09-05 | 24.08 | 24.54 | 0.62 | 2.59% | 24.05 | 24.76 | 343055 | 83825.82 | 6.30% |
| 2025-09-04 | 25.00 | 23.92 | -1.07 | -4.28% | 23.40 | 25.30 | 364915 | 88679.74 | 6.70% |
| 2025-09-03 | 25.66 | 24.99 | -0.65 | -2.54% | 24.70 | 25.78 | 369319 | 93064.15 | 6.78% |
| 2025-09-02 | 26.50 | 25.64 | -0.89 | -3.35% | 25.00 | 27.17 | 789592 | 204467.67 | 14.50% |
| 2025-09-01 | 27.04 | 26.53 | -0.51 | -1.89% | 26.20 | 27.24 | 465363 | 123864.38 | 8.55% |
| 2025-08-29 | 27.65 | 27.04 | -0.71 | -2.56% | 26.84 | 27.84 | 555218 | 151275.27 | 10.20% |
| 2025-08-28 | 26.98 | 27.75 | 0.22 | 0.80% | 26.26 | 27.98 | 757187 | 205158.75 | 13.91% |
| 2025-08-27 | 27.53 | 27.53 | -0.35 | -1.26% | 27.51 | 29.15 | 884445 | 249796.08 | 16.25% |
| 2025-08-26 | 28.29 | 27.88 | -0.39 | -1.38% | 27.58 | 29.42 | 885266 | 253762.84 | 16.26% |
| 2025-08-25 | 28.00 | 28.27 | -0.09 | -0.32% | 27.58 | 29.18 | 867706 | 246363.98 | 15.94% |
| 2025-08-22 | 27.44 | 28.36 | -0.55 | -1.90% | 27.37 | 28.84 | 896924 | 252661.38 | 16.47% |
| 2025-08-21 | 30.88 | 28.91 | -3.21 | -9.99% | 28.91 | 31.46 | 878293 | 258340.92 | 16.13% |
| 2025-08-20 | 31.65 | 32.12 | -0.63 | -1.92% | 29.73 | 32.75 | 1147010 | 359412.91 | 21.07% |
| 2025-08-19 | 33.20 | 32.75 | 0.17 | 0.52% | 30.63 | 34.30 | 1556380 | 506149.28 | 28.59% |
| 2025-08-18 | 31.50 | 32.58 | 2.96 | 9.99% | 30.50 | 32.58 | 1001058 | 319692.00 | 18.39% |
| 2025-08-15 | 26.76 | 29.62 | 2.69 | 9.99% | 25.97 | 29.62 | 1444253 | 405591.97 | 26.53% |
| 2025-08-14 | 25.90 | 26.93 | 2.45 | 10.01% | 24.81 | 26.93 | 1130050 | 292253.84 | 20.76% |
| 2025-08-13 | 22.46 | 24.48 | 2.23 | 10.02% | 22.10 | 24.48 | 977722 | 232674.45 | 17.96% |
| 2025-08-12 | 22.48 | 22.25 | -0.61 | -2.67% | 21.91 | 23.40 | 1085906 | 244411.52 | 19.95% |
| 2025-08-11 | 21.72 | 22.86 | 1.56 | 7.32% | 21.08 | 23.43 | 1348054 | 298385.66 | 24.76% |
| 2025-08-08 | 20.00 | 21.30 | 1.07 | 5.29% | 19.91 | 22.25 | 1291366 | 270976.09 | 23.72% |
| 2025-08-07 | 21.55 | 20.23 | 0.64 | 3.27% | 19.90 | 21.55 | 1322558 | 274623.31 | 24.29% |
| 2025-08-06 | 19.39 | 19.59 | 1.78 | 9.99% | 19.39 | 19.59 | 215176 | 42116.50 | 3.95% |
| 2025-08-05 | 17.76 | 17.81 | 0.11 | 0.62% | 17.50 | 17.97 | 299434 | 53076.00 | 5.50% |
| 2025-08-04 | 16.80 | 17.70 | 0.78 | 4.61% | 16.71 | 17.87 | 368694 | 63902.91 | 6.77% |
| 2025-08-01 | 16.91 | 16.92 | -0.20 | -1.17% | 16.81 | 17.65 | 279792 | 48008.41 | 5.14% |
| 2025-07-31 | 16.57 | 17.12 | 0.90 | 5.55% | 16.57 | 17.52 | 477932 | 81940.59 | 8.78% |
| 2025-07-30 | 16.43 | 16.22 | -0.27 | -1.64% | 16.05 | 16.47 | 150908 | 24511.86 | 2.77% |
| 2025-07-29 | 16.83 | 16.49 | -0.15 | -0.90% | 16.38 | 16.89 | 176066 | 29062.05 | 3.23% |
| 2025-07-28 | 16.76 | 16.64 | 0.01 | 0.06% | 16.45 | 16.99 | 230145 | 38278.76 | 4.23% |
| 2025-07-25 | 15.77 | 16.63 | 0.92 | 5.86% | 15.77 | 16.76 | 503330 | 82607.82 | 9.25% |
| 2025-07-24 | 15.64 | 15.71 | 0.10 | 0.64% | 15.64 | 16.08 | 155958 | 24621.21 | 2.86% |
| 2025-07-23 | 15.80 | 15.61 | -0.26 | -1.64% | 15.45 | 15.82 | 192184 | 29942.54 | 3.52% |
| 2025-07-22 | 15.77 | 15.87 | 0.02 | 0.13% | 15.73 | 16.09 | 181167 | 28808.85 | 3.32% |
| 2025-07-21 | 15.85 | 15.85 | -0.16 | -1.00% | 15.61 | 15.92 | 199067 | 31409.22 | 3.65% |
| 2025-07-18 | 15.76 | 16.01 | 0.22 | 1.39% | 15.62 | 16.35 | 310939 | 49750.74 | 5.70% |
| 2025-07-17 | 15.53 | 15.79 | 0.18 | 1.15% | 15.42 | 15.82 | 159144 | 24947.25 | 2.92% |
| 2025-07-16 | 15.35 | 15.61 | 0.17 | 1.10% | 15.33 | 15.79 | 178470 | 27826.79 | 3.27% |
| 2025-07-15 | 15.20 | 15.44 | 0.18 | 1.18% | 15.16 | 15.50 | 200221 | 30755.56 | 3.67% |
| 2025-07-14 | 14.87 | 15.26 | 0.35 | 2.35% | 14.87 | 15.45 | 175930 | 26749.25 | 3.22% |
| 2025-07-11 | 15.09 | 14.91 | -0.24 | -1.58% | 14.90 | 15.16 | 123326 | 18476.50 | 2.26% |
| 2025-07-10 | 15.08 | 15.15 | 0.00 | 0.00% | 14.82 | 15.23 | 127062 | 19086.39 | 2.33% |
| 2025-07-09 | 15.39 | 15.15 | -0.25 | -1.62% | 15.08 | 15.47 | 130851 | 19928.31 | 2.40% |
| 2025-07-08 | 14.75 | 15.40 | 0.53 | 3.56% | 14.75 | 15.45 | 228307 | 34834.02 | 4.18% |
| 2025-07-07 | 14.79 | 14.87 | 0.09 | 0.61% | 14.59 | 14.89 | 110716 | 16320.08 | 2.03% |
| 2025-07-04 | 15.22 | 14.78 | -0.47 | -3.08% | 14.75 | 15.29 | 167899 | 25093.64 | 3.08% |
| 2025-07-03 | 15.06 | 15.25 | 0.07 | 0.46% | 15.02 | 15.27 | 123270 | 18697.04 | 2.26% |
| 2025-07-02 | 15.42 | 15.18 | -0.54 | -3.44% | 15.05 | 15.60 | 261712 | 40057.69 | 4.80% |
| 2025-07-01 | 14.76 | 15.72 | 0.76 | 5.08% | 14.41 | 16.14 | 459883 | 70309.26 | 8.43% |
| 2025-06-30 | 15.17 | 14.96 | -0.09 | -0.60% | 14.86 | 15.18 | 173706 | 26043.10 | 3.18% |
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。
