| 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 | 5.33 | 5.36 | 0.03 | 0.56% | 5.33 | 5.40 | 109217 | 5862.20 | 1.82% |
| 2026-03-24 | 5.13 | 5.33 | 0.31 | 6.18% | 5.05 | 5.33 | 184179 | 9589.35 | 3.07% |
| 2026-03-23 | 5.29 | 5.02 | -0.38 | -7.04% | 4.97 | 5.32 | 223674 | 11511.83 | 3.73% |
| 2026-03-20 | 5.64 | 5.40 | -0.22 | -3.91% | 5.38 | 5.65 | 152737 | 8383.72 | 2.55% |
| 2026-03-19 | 5.75 | 5.62 | -0.19 | -3.27% | 5.58 | 5.79 | 118282 | 6702.74 | 1.97% |
| 2026-03-18 | 5.75 | 5.81 | 0.06 | 1.04% | 5.68 | 5.82 | 115177 | 6618.96 | 1.92% |
| 2026-03-17 | 5.90 | 5.75 | -0.13 | -2.21% | 5.73 | 5.93 | 108759 | 6338.38 | 1.81% |
| 2026-03-16 | 5.90 | 5.88 | -0.02 | -0.34% | 5.83 | 5.94 | 103859 | 6092.17 | 1.73% |
| 2026-03-13 | 5.94 | 5.90 | -0.05 | -0.84% | 5.86 | 6.02 | 114012 | 6776.80 | 1.90% |
| 2026-03-12 | 6.07 | 5.95 | -0.12 | -1.98% | 5.94 | 6.10 | 129873 | 7796.22 | 2.17% |
| 2026-03-11 | 6.09 | 6.07 | -0.02 | -0.33% | 6.03 | 6.11 | 95655 | 5800.20 | 1.60% |
| 2026-03-10 | 5.98 | 6.09 | 0.14 | 2.35% | 5.96 | 6.10 | 120062 | 7264.13 | 2.00% |
| 2026-03-09 | 5.94 | 5.95 | -0.06 | -1.00% | 5.83 | 5.98 | 119430 | 7056.81 | 1.99% |
| 2026-03-06 | 5.81 | 6.01 | 0.16 | 2.74% | 5.78 | 6.02 | 123628 | 7365.02 | 2.06% |
| 2026-03-05 | 5.77 | 5.85 | 0.19 | 3.36% | 5.77 | 5.90 | 137041 | 8004.36 | 2.29% |
| 2026-03-04 | 5.67 | 5.66 | -0.07 | -1.22% | 5.60 | 5.77 | 147123 | 8354.90 | 2.45% |
| 2026-03-03 | 5.94 | 5.73 | -0.22 | -3.70% | 5.72 | 6.00 | 165104 | 9658.05 | 2.75% |
| 2026-03-02 | 6.09 | 5.95 | -0.23 | -3.72% | 5.87 | 6.17 | 218555 | 13090.55 | 3.65% |
| 2026-02-27 | 6.08 | 6.18 | 0.08 | 1.31% | 6.05 | 6.18 | 140816 | 8631.35 | 2.35% |
| 2026-02-26 | 6.13 | 6.10 | -0.03 | -0.49% | 6.06 | 6.14 | 113404 | 6899.99 | 1.89% |
| 2026-02-25 | 6.16 | 6.13 | -0.03 | -0.49% | 6.12 | 6.20 | 148714 | 9153.92 | 2.48% |
| 2026-02-24 | 6.07 | 6.16 | 0.18 | 3.01% | 6.03 | 6.18 | 167268 | 10236.55 | 2.79% |
| 2026-02-13 | 6.01 | 5.98 | -0.02 | -0.33% | 5.97 | 6.06 | 102516 | 6169.88 | 1.71% |
| 2026-02-12 | 6.07 | 6.00 | -0.04 | -0.66% | 5.96 | 6.08 | 127178 | 7667.18 | 2.12% |
| 2026-02-11 | 6.08 | 6.04 | -0.06 | -0.98% | 6.04 | 6.12 | 110769 | 6732.79 | 1.85% |
| 2026-02-10 | 6.09 | 6.10 | 0.03 | 0.49% | 6.02 | 6.13 | 126370 | 7694.91 | 2.11% |
| 2026-02-09 | 6.11 | 6.07 | 0.02 | 0.33% | 6.05 | 6.13 | 138854 | 8441.13 | 2.32% |
| 2026-02-06 | 5.97 | 6.05 | 0.04 | 0.67% | 5.93 | 6.14 | 126371 | 7667.61 | 2.11% |
| 2026-02-05 | 6.08 | 6.01 | -0.06 | -0.99% | 6.00 | 6.12 | 126722 | 7676.17 | 2.11% |
| 2026-02-04 | 5.98 | 6.07 | 0.09 | 1.51% | 5.95 | 6.11 | 156180 | 9449.55 | 2.61% |
| 2026-02-03 | 5.91 | 5.98 | 0.12 | 2.05% | 5.85 | 5.98 | 110609 | 6558.88 | 1.85% |
| 2026-02-02 | 5.92 | 5.86 | -0.11 | -1.84% | 5.85 | 6.04 | 145668 | 8685.04 | 2.43% |
| 2026-01-30 | 5.89 | 5.97 | 0.06 | 1.02% | 5.83 | 6.00 | 175680 | 10401.54 | 2.93% |
| 2026-01-29 | 6.00 | 5.91 | -0.10 | -1.66% | 5.87 | 6.06 | 152811 | 9096.93 | 2.55% |
| 2026-01-28 | 6.11 | 6.01 | -0.08 | -1.31% | 6.00 | 6.13 | 131567 | 7946.86 | 2.19% |
| 2026-01-27 | 6.09 | 6.09 | 0.03 | 0.50% | 5.91 | 6.14 | 176007 | 10615.69 | 2.94% |
| 2026-01-26 | 6.20 | 6.06 | -0.15 | -2.42% | 5.99 | 6.21 | 256934 | 15606.02 | 4.29% |
| 2026-01-23 | 6.18 | 6.21 | 0.03 | 0.49% | 6.12 | 6.22 | 153108 | 9451.69 | 2.55% |
| 2026-01-22 | 6.25 | 6.18 | -0.06 | -0.96% | 6.14 | 6.26 | 154262 | 9525.23 | 2.57% |
| 2026-01-21 | 6.10 | 6.24 | 0.12 | 1.96% | 6.06 | 6.25 | 203988 | 12586.62 | 3.40% |
| 2026-01-20 | 6.09 | 6.12 | 0.02 | 0.33% | 6.04 | 6.16 | 198811 | 12133.27 | 3.32% |
| 2026-01-19 | 6.01 | 6.10 | 0.11 | 1.84% | 6.01 | 6.10 | 211786 | 12859.34 | 3.53% |
| 2026-01-16 | 5.98 | 5.99 | 0.07 | 1.18% | 5.89 | 6.02 | 251955 | 15028.24 | 4.20% |
| 2026-01-15 | 5.83 | 5.92 | 0.08 | 1.37% | 5.80 | 5.93 | 235563 | 13842.67 | 3.93% |
| 2026-01-14 | 5.90 | 5.84 | -0.06 | -1.02% | 5.75 | 5.92 | 315348 | 18461.82 | 5.26% |
| 2026-01-13 | 5.89 | 5.90 | 0.02 | 0.34% | 5.79 | 5.94 | 274467 | 16136.70 | 4.58% |
| 2026-01-12 | 5.84 | 5.88 | 0.02 | 0.34% | 5.77 | 5.89 | 190246 | 11095.96 | 3.17% |
| 2026-01-09 | 5.74 | 5.86 | 0.12 | 2.09% | 5.73 | 5.93 | 240338 | 13984.79 | 4.01% |
| 2026-01-08 | 5.67 | 5.74 | 0.06 | 1.06% | 5.64 | 5.78 | 175015 | 10013.15 | 2.92% |
| 2026-01-07 | 5.78 | 5.68 | -0.09 | -1.56% | 5.64 | 5.80 | 176220 | 10020.28 | 2.94% |
| 2026-01-06 | 5.75 | 5.77 | 0.02 | 0.35% | 5.75 | 5.84 | 189573 | 10978.96 | 3.16% |
| 2026-01-05 | 5.86 | 5.75 | -0.12 | -2.04% | 5.74 | 5.87 | 197449 | 11425.16 | 3.29% |
| 2025-12-31 | 5.93 | 5.87 | 0.01 | 0.17% | 5.77 | 5.96 | 199471 | 11688.60 | 3.33% |
| 2025-12-30 | 5.84 | 5.86 | 0.00 | 0.00% | 5.79 | 5.96 | 208580 | 12270.81 | 3.48% |
| 2025-12-29 | 5.90 | 5.86 | -0.02 | -0.34% | 5.79 | 5.92 | 167733 | 9820.31 | 2.80% |
| 2025-12-26 | 5.96 | 5.88 | -0.08 | -1.34% | 5.87 | 6.01 | 201339 | 11916.90 | 3.36% |
| 2025-12-25 | 5.85 | 5.96 | 0.10 | 1.71% | 5.83 | 5.99 | 218316 | 12926.95 | 3.64% |
| 2025-12-24 | 5.73 | 5.86 | 0.13 | 2.27% | 5.71 | 5.88 | 190791 | 11129.77 | 3.18% |
| 2025-12-23 | 5.78 | 5.73 | -0.05 | -0.87% | 5.70 | 5.81 | 152439 | 8759.96 | 2.54% |
| 2025-12-22 | 5.76 | 5.78 | 0.06 | 1.05% | 5.75 | 5.84 | 196269 | 11355.62 | 3.27% |
| 2025-12-19 | 5.61 | 5.72 | 0.14 | 2.51% | 5.59 | 5.75 | 194810 | 11085.97 | 3.25% |
| 2025-12-18 | 5.45 | 5.58 | 0.08 | 1.45% | 5.41 | 5.66 | 239621 | 13355.99 | 4.00% |
| 2025-12-17 | 5.52 | 5.50 | -0.03 | -0.54% | 5.35 | 5.58 | 214783 | 11680.99 | 3.58% |
| 2025-12-16 | 5.60 | 5.53 | -0.10 | -1.78% | 5.46 | 5.64 | 194845 | 10778.75 | 3.25% |
| 2025-12-15 | 5.57 | 5.63 | 0.05 | 0.90% | 5.56 | 5.71 | 199222 | 11242.86 | 3.32% |
| 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% |
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。
