| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.68 | 5.58 | -0.11 | -1.93% | 5.57 | 5.74 | 237462 | 13461.16 | 3.96% |
| 2025-12-11 | 5.78 | 5.69 | -0.06 | -1.04% | 5.68 | 5.81 | 240021 | 13768.83 | 4.00% |
| 2025-12-10 | 5.86 | 5.75 | -0.15 | -2.54% | 5.74 | 5.89 | 299072 | 17350.32 | 4.99% |
| 2025-12-09 | 5.96 | 5.90 | -0.07 | -1.17% | 5.87 | 5.99 | 342531 | 20262.88 | 5.71% |
| 2025-12-08 | 6.04 | 5.97 | -0.03 | -0.50% | 5.91 | 6.07 | 426246 | 25422.29 | 7.11% |
| 2025-12-05 | 5.92 | 6.00 | 0.08 | 1.35% | 5.76 | 6.05 | 604701 | 36041.57 | 10.09% |
| 2025-12-04 | 5.95 | 5.92 | -0.11 | -1.82% | 5.92 | 6.29 | 727098 | 43707.54 | 12.13% |
| 2025-12-03 | 6.14 | 6.03 | 0.07 | 1.17% | 5.97 | 6.22 | 965643 | 58579.69 | 16.11% |
| 2025-12-02 | 6.70 | 5.96 | -0.21 | -3.40% | 5.90 | 6.70 | 1273354 | 78982.05 | 21.24% |
| 2025-12-01 | 5.62 | 6.17 | 0.56 | 9.98% | 5.61 | 6.17 | 225591 | 13706.90 | 3.76% |
| 2025-11-28 | 5.56 | 5.61 | 0.05 | 0.90% | 5.48 | 5.62 | 105639 | 5879.66 | 1.76% |
| 2025-11-27 | 5.41 | 5.56 | 0.11 | 2.02% | 5.40 | 5.67 | 150970 | 8371.74 | 2.52% |
| 2025-11-26 | 5.42 | 5.45 | 0.05 | 0.93% | 5.37 | 5.58 | 139096 | 7621.59 | 2.32% |
| 2025-11-25 | 5.37 | 5.40 | 0.07 | 1.31% | 5.33 | 5.47 | 97974 | 5308.68 | 1.63% |
| 2025-11-24 | 5.33 | 5.33 | 0.04 | 0.76% | 5.28 | 5.38 | 119604 | 6378.88 | 2.00% |
| 2025-11-21 | 5.45 | 5.29 | -0.20 | -3.64% | 5.23 | 5.52 | 159233 | 8528.78 | 2.66% |
| 2025-11-20 | 5.55 | 5.49 | -0.04 | -0.72% | 5.46 | 5.60 | 101050 | 5571.47 | 1.69% |
| 2025-11-19 | 5.69 | 5.53 | -0.17 | -2.98% | 5.50 | 5.73 | 121478 | 6785.20 | 2.03% |
| 2025-11-18 | 5.79 | 5.70 | -0.09 | -1.55% | 5.63 | 5.81 | 121764 | 6926.89 | 2.03% |
| 2025-11-17 | 5.85 | 5.79 | -0.05 | -0.86% | 5.76 | 5.88 | 86986 | 5045.20 | 1.45% |
| 2025-11-14 | 5.81 | 5.84 | 0.02 | 0.34% | 5.78 | 5.91 | 104365 | 6119.35 | 1.74% |
| 2025-11-13 | 5.76 | 5.82 | 0.08 | 1.39% | 5.69 | 5.84 | 99710 | 5771.13 | 1.66% |
| 2025-11-12 | 5.78 | 5.74 | -0.05 | -0.86% | 5.69 | 5.86 | 113005 | 6504.34 | 1.89% |
| 2025-11-11 | 5.74 | 5.79 | 0.07 | 1.22% | 5.73 | 5.83 | 103584 | 5998.09 | 1.73% |
| 2025-11-10 | 5.79 | 5.72 | -0.07 | -1.21% | 5.70 | 5.82 | 106515 | 6107.39 | 1.78% |
| 2025-11-07 | 5.84 | 5.79 | -0.07 | -1.19% | 5.77 | 5.86 | 115992 | 6729.78 | 1.93% |
| 2025-11-06 | 5.81 | 5.86 | 0.06 | 1.03% | 5.74 | 5.90 | 170272 | 9928.12 | 2.84% |
| 2025-11-05 | 5.66 | 5.80 | 0.11 | 1.93% | 5.58 | 5.82 | 156793 | 9027.65 | 2.62% |
| 2025-11-04 | 5.72 | 5.69 | 0.01 | 0.18% | 5.65 | 5.77 | 163774 | 9354.31 | 2.73% |
| 2025-11-03 | 5.68 | 5.68 | 0.03 | 0.53% | 5.62 | 5.71 | 132091 | 7485.66 | 2.20% |
| 2025-10-31 | 5.60 | 5.65 | 0.07 | 1.25% | 5.58 | 5.67 | 149108 | 8401.53 | 2.49% |
| 2025-10-30 | 5.62 | 5.58 | -0.04 | -0.71% | 5.52 | 5.65 | 138413 | 7720.87 | 2.31% |
| 2025-10-29 | 5.61 | 5.62 | 0.01 | 0.18% | 5.49 | 5.66 | 165709 | 9239.13 | 2.76% |
| 2025-10-28 | 5.57 | 5.61 | 0.09 | 1.63% | 5.57 | 5.71 | 175638 | 9877.09 | 2.93% |
| 2025-10-27 | 5.52 | 5.52 | 0.04 | 0.73% | 5.40 | 5.55 | 137292 | 7534.94 | 2.29% |
| 2025-10-24 | 5.46 | 5.48 | 0.02 | 0.37% | 5.43 | 5.52 | 102280 | 5598.80 | 1.71% |
| 2025-10-23 | 5.41 | 5.46 | 0.07 | 1.30% | 5.33 | 5.47 | 93228 | 5036.21 | 1.56% |
| 2025-10-22 | 5.35 | 5.39 | 0.02 | 0.37% | 5.32 | 5.44 | 111484 | 6012.74 | 1.86% |
| 2025-10-21 | 5.22 | 5.37 | 0.14 | 2.68% | 5.20 | 5.38 | 130754 | 6949.06 | 2.18% |
| 2025-10-20 | 5.18 | 5.23 | 0.14 | 2.75% | 5.13 | 5.23 | 116107 | 6035.88 | 1.94% |
| 2025-10-17 | 5.27 | 5.09 | -0.19 | -3.60% | 5.07 | 5.29 | 147120 | 7600.76 | 2.45% |
| 2025-10-16 | 5.37 | 5.28 | -0.08 | -1.49% | 5.25 | 5.39 | 94115 | 4983.37 | 1.57% |
| 2025-10-15 | 5.20 | 5.36 | 0.15 | 2.88% | 5.20 | 5.37 | 137243 | 7278.15 | 2.29% |
| 2025-10-14 | 5.28 | 5.21 | -0.02 | -0.38% | 5.19 | 5.38 | 137368 | 7230.92 | 2.29% |
| 2025-10-13 | 5.23 | 5.23 | -0.15 | -2.79% | 5.03 | 5.27 | 189532 | 9830.25 | 3.16% |
| 2025-10-10 | 5.28 | 5.38 | 0.08 | 1.51% | 5.28 | 5.65 | 206278 | 11207.50 | 3.44% |
| 2025-10-09 | 5.36 | 5.30 | -0.06 | -1.12% | 5.27 | 5.40 | 135771 | 7203.80 | 2.26% |
| 2025-09-30 | 5.45 | 5.36 | -0.11 | -2.01% | 5.35 | 5.48 | 134152 | 7229.74 | 2.24% |
| 2025-09-29 | 5.40 | 5.47 | 0.04 | 0.74% | 5.34 | 5.53 | 162762 | 8884.33 | 2.72% |
| 2025-09-26 | 5.27 | 5.43 | 0.14 | 2.65% | 5.22 | 5.52 | 224510 | 12151.49 | 3.75% |
| 2025-09-25 | 5.48 | 5.29 | -0.20 | -3.64% | 5.29 | 5.51 | 174168 | 9362.99 | 2.91% |
| 2025-09-24 | 5.44 | 5.49 | 0.03 | 0.55% | 5.37 | 5.51 | 139704 | 7636.42 | 2.33% |
| 2025-09-23 | 5.43 | 5.46 | 0.03 | 0.55% | 5.23 | 5.46 | 195822 | 10465.21 | 3.27% |
| 2025-09-22 | 5.40 | 5.43 | 0.03 | 0.56% | 5.35 | 5.45 | 106854 | 5778.95 | 1.78% |
| 2025-09-19 | 5.53 | 5.40 | -0.13 | -2.35% | 5.32 | 5.56 | 164246 | 8870.55 | 2.74% |
| 2025-09-18 | 5.64 | 5.53 | -0.11 | -1.95% | 5.46 | 5.71 | 224635 | 12557.58 | 3.75% |
| 2025-09-17 | 5.62 | 5.64 | 0.01 | 0.18% | 5.61 | 5.69 | 167017 | 9425.77 | 2.79% |
| 2025-09-16 | 5.70 | 5.63 | -0.02 | -0.35% | 5.58 | 5.70 | 238529 | 13421.40 | 3.98% |
| 2025-09-15 | 5.56 | 5.65 | 0.09 | 1.62% | 5.55 | 5.75 | 356236 | 20165.50 | 5.94% |
| 2025-09-12 | 5.54 | 5.56 | 0.10 | 1.83% | 5.52 | 5.86 | 345113 | 19322.65 | 5.76% |
| 2025-09-11 | 5.44 | 5.46 | 0.00 | 0.00% | 5.31 | 5.48 | 186544 | 10059.91 | 3.11% |
| 2025-09-10 | 5.44 | 5.46 | 0.06 | 1.11% | 5.39 | 5.55 | 210451 | 11522.04 | 3.51% |
| 2025-09-09 | 5.39 | 5.40 | 0.02 | 0.37% | 5.32 | 5.50 | 230118 | 12440.92 | 3.84% |
| 2025-09-08 | 5.30 | 5.38 | 0.09 | 1.70% | 5.28 | 5.39 | 119834 | 6415.68 | 2.00% |
| 2025-09-05 | 5.20 | 5.29 | 0.13 | 2.52% | 5.12 | 5.30 | 140078 | 7333.99 | 2.34% |
| 2025-09-04 | 5.15 | 5.16 | 0.02 | 0.39% | 5.08 | 5.22 | 141955 | 7330.61 | 2.37% |
| 2025-09-03 | 5.30 | 5.14 | -0.14 | -2.65% | 5.11 | 5.39 | 141003 | 7369.74 | 2.35% |
| 2025-09-02 | 5.28 | 5.28 | 0.00 | 0.00% | 5.13 | 5.34 | 197738 | 10341.15 | 3.30% |
| 2025-09-01 | 5.32 | 5.28 | 0.00 | 0.00% | 5.22 | 5.36 | 155154 | 8195.20 | 2.59% |
| 2025-08-29 | 5.30 | 5.28 | -0.04 | -0.75% | 5.23 | 5.38 | 154636 | 8188.07 | 2.58% |
| 2025-08-28 | 5.37 | 5.32 | -0.02 | -0.37% | 5.08 | 5.44 | 193785 | 10194.55 | 3.23% |
| 2025-08-27 | 5.54 | 5.34 | -0.19 | -3.44% | 5.34 | 5.54 | 133170 | 7252.18 | 2.22% |
| 2025-08-26 | 5.46 | 5.53 | 0.07 | 1.28% | 5.41 | 5.55 | 138207 | 7606.02 | 2.31% |
| 2025-08-25 | 5.47 | 5.46 | -0.01 | -0.18% | 5.37 | 5.49 | 158354 | 8607.05 | 2.64% |
| 2025-08-22 | 5.50 | 5.47 | -0.04 | -0.73% | 5.41 | 5.55 | 142261 | 7775.04 | 2.37% |
| 2025-08-21 | 5.59 | 5.51 | -0.06 | -1.08% | 5.47 | 5.60 | 135246 | 7465.28 | 2.26% |
| 2025-08-20 | 5.43 | 5.57 | 0.11 | 2.01% | 5.41 | 5.58 | 168908 | 9304.72 | 2.82% |
| 2025-08-19 | 5.31 | 5.46 | 0.13 | 2.44% | 5.28 | 5.48 | 158848 | 8563.88 | 2.65% |
| 2025-08-18 | 5.34 | 5.33 | 0.03 | 0.57% | 5.31 | 5.38 | 123572 | 6606.48 | 2.06% |
| 2025-08-15 | 5.25 | 5.30 | 0.07 | 1.34% | 5.23 | 5.36 | 151961 | 8074.97 | 2.53% |
今飞凯达(002863)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。
