| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 5.64 | 5.56 | -0.19 | -3.30% | 5.40 | 5.70 | 515266 | 28529.37 | 8.60% |
| 2025-04-01 | 5.54 | 5.75 | 0.10 | 1.77% | 5.46 | 5.85 | 657144 | 37290.35 | 10.96% |
| 2025-03-31 | 5.51 | 5.65 | 0.13 | 2.36% | 5.46 | 5.78 | 781762 | 43809.77 | 13.04% |
| 2025-03-28 | 5.31 | 5.52 | 0.21 | 3.95% | 5.16 | 5.59 | 636474 | 34392.16 | 10.62% |
| 2025-03-27 | 5.45 | 5.31 | -0.25 | -4.50% | 5.29 | 5.45 | 419540 | 22447.62 | 7.00% |
| 2025-03-26 | 5.28 | 5.56 | 0.17 | 3.15% | 5.16 | 5.60 | 682952 | 37240.36 | 11.39% |
| 2025-03-25 | 5.25 | 5.39 | 0.17 | 3.26% | 5.25 | 5.66 | 622563 | 33275.09 | 10.38% |
| 2025-03-24 | 5.49 | 5.22 | -0.27 | -4.92% | 5.08 | 5.51 | 753199 | 39541.18 | 12.56% |
| 2025-03-21 | 5.85 | 5.49 | -0.08 | -1.44% | 5.43 | 5.98 | 1302293 | 74217.06 | 21.72% |
| 2025-03-20 | 5.07 | 5.57 | 0.51 | 10.08% | 5.04 | 5.57 | 337057 | 18296.15 | 5.62% |
| 2025-03-19 | 5.03 | 5.06 | 0.00 | 0.00% | 5.02 | 5.13 | 182022 | 9226.19 | 3.04% |
| 2025-03-18 | 5.02 | 5.06 | 0.03 | 0.60% | 5.00 | 5.07 | 115597 | 5826.64 | 1.93% |
| 2025-03-17 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.06 | 123057 | 6172.15 | 2.05% |
| 2025-03-14 | 4.93 | 4.99 | 0.05 | 1.01% | 4.85 | 5.02 | 159823 | 7901.84 | 2.67% |
| 2025-03-13 | 4.97 | 4.94 | -0.04 | -0.80% | 4.87 | 5.02 | 135502 | 6681.26 | 2.26% |
| 2025-03-12 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.01 | 147524 | 7338.18 | 2.46% |
| 2025-03-11 | 4.94 | 4.95 | 0.01 | 0.20% | 4.87 | 4.96 | 120322 | 5915.58 | 2.01% |
| 2025-03-10 | 4.95 | 4.94 | 0.01 | 0.20% | 4.86 | 4.98 | 145544 | 7172.94 | 2.43% |
| 2025-03-07 | 4.92 | 4.93 | 0.03 | 0.61% | 4.88 | 4.98 | 134258 | 6610.08 | 2.24% |
| 2025-03-06 | 4.83 | 4.90 | 0.06 | 1.24% | 4.83 | 4.92 | 141972 | 6938.73 | 2.37% |
| 2025-03-05 | 4.81 | 4.84 | 0.03 | 0.62% | 4.73 | 4.84 | 102284 | 4899.42 | 1.71% |
| 2025-03-04 | 4.69 | 4.81 | 0.11 | 2.34% | 4.67 | 4.83 | 116549 | 5578.51 | 1.94% |
| 2025-03-03 | 4.72 | 4.70 | 0.00 | 0.00% | 4.68 | 4.80 | 118409 | 5615.95 | 1.98% |
| 2025-02-28 | 4.87 | 4.70 | -0.20 | -4.08% | 4.69 | 4.93 | 154737 | 7368.37 | 2.58% |
| 2025-02-27 | 4.91 | 4.90 | -0.01 | -0.20% | 4.81 | 4.98 | 134417 | 6566.52 | 2.25% |
| 2025-02-26 | 4.82 | 4.91 | 0.08 | 1.66% | 4.82 | 4.96 | 177187 | 8695.05 | 2.96% |
| 2025-02-25 | 4.73 | 4.83 | 0.08 | 1.68% | 4.72 | 4.83 | 117125 | 5621.75 | 1.96% |
| 2025-02-24 | 4.79 | 4.75 | -0.03 | -0.63% | 4.72 | 4.82 | 128768 | 6137.20 | 2.15% |
| 2025-02-21 | 4.85 | 4.78 | -0.07 | -1.44% | 4.77 | 4.87 | 111639 | 5363.45 | 1.86% |
| 2025-02-20 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 90304 | 4370.67 | 1.51% |
| 2025-02-19 | 4.67 | 4.83 | 0.15 | 3.21% | 4.67 | 4.83 | 123820 | 5921.15 | 2.07% |
| 2025-02-18 | 4.77 | 4.68 | -0.10 | -2.09% | 4.66 | 4.79 | 88424 | 4187.37 | 1.48% |
| 2025-02-17 | 4.75 | 4.78 | 0.04 | 0.84% | 4.70 | 4.78 | 94101 | 4463.24 | 1.57% |
| 2025-02-14 | 4.74 | 4.74 | 0.01 | 0.21% | 4.71 | 4.82 | 97523 | 4637.95 | 1.63% |
| 2025-02-13 | 4.85 | 4.73 | -0.11 | -2.27% | 4.72 | 4.90 | 150247 | 7191.85 | 2.51% |
| 2025-02-12 | 4.86 | 4.84 | -0.02 | -0.41% | 4.78 | 4.87 | 128822 | 6211.32 | 2.15% |
| 2025-02-11 | 4.89 | 4.86 | -0.02 | -0.41% | 4.83 | 4.91 | 92184 | 4482.71 | 1.54% |
| 2025-02-10 | 4.86 | 4.88 | 0.03 | 0.62% | 4.82 | 4.90 | 113521 | 5511.25 | 1.90% |
| 2025-02-07 | 4.87 | 4.85 | -0.01 | -0.21% | 4.80 | 4.93 | 145037 | 7059.82 | 2.42% |
| 2025-02-06 | 4.72 | 4.86 | 0.14 | 2.97% | 4.70 | 4.87 | 139279 | 6700.04 | 2.33% |
| 2025-02-05 | 4.73 | 4.72 | 0.05 | 1.07% | 4.69 | 4.77 | 82166 | 3888.38 | 1.37% |
| 2025-01-27 | 4.70 | 4.67 | -0.04 | -0.85% | 4.67 | 4.79 | 100160 | 4743.40 | 1.67% |
| 2025-01-24 | 4.63 | 4.71 | 0.06 | 1.29% | 4.62 | 4.72 | 90790 | 4247.32 | 1.52% |
| 2025-01-23 | 4.70 | 4.65 | 0.01 | 0.22% | 4.64 | 4.73 | 98135 | 4596.11 | 1.64% |
| 2025-01-22 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.71 | 74880 | 3486.46 | 1.25% |
| 2025-01-21 | 4.68 | 4.70 | 0.04 | 0.86% | 4.62 | 4.71 | 105549 | 4937.52 | 1.76% |
| 2025-01-20 | 4.65 | 4.66 | 0.04 | 0.87% | 4.61 | 4.71 | 85405 | 3989.02 | 1.43% |
| 2025-01-17 | 4.55 | 4.62 | 0.03 | 0.65% | 4.55 | 4.65 | 78273 | 3610.87 | 1.31% |
| 2025-01-16 | 4.60 | 4.59 | -0.01 | -0.22% | 4.53 | 4.67 | 81099 | 3731.35 | 1.35% |
| 2025-01-15 | 4.57 | 4.60 | 0.04 | 0.88% | 4.50 | 4.62 | 94996 | 4351.38 | 1.59% |
| 2025-01-14 | 4.41 | 4.56 | 0.18 | 4.11% | 4.41 | 4.56 | 128836 | 5817.32 | 2.15% |
| 2025-01-13 | 4.29 | 4.38 | 0.05 | 1.15% | 4.22 | 4.42 | 74728 | 3235.44 | 1.25% |
| 2025-01-10 | 4.44 | 4.33 | -0.12 | -2.70% | 4.33 | 4.52 | 101388 | 4498.02 | 1.69% |
| 2025-01-09 | 4.40 | 4.45 | 0.06 | 1.37% | 4.34 | 4.49 | 92418 | 4109.78 | 1.54% |
| 2025-01-08 | 4.44 | 4.39 | -0.06 | -1.35% | 4.25 | 4.44 | 124948 | 5434.22 | 2.09% |
| 2025-01-07 | 4.32 | 4.45 | 0.11 | 2.53% | 4.30 | 4.45 | 120325 | 5293.66 | 2.01% |
| 2025-01-06 | 4.25 | 4.34 | 0.06 | 1.40% | 4.09 | 4.60 | 202429 | 8851.72 | 3.38% |
| 2025-01-03 | 4.53 | 4.28 | -0.21 | -4.68% | 4.26 | 4.53 | 117968 | 5162.95 | 1.97% |
| 2025-01-02 | 4.65 | 4.49 | -0.15 | -3.23% | 4.46 | 4.67 | 102117 | 4679.36 | 1.71% |
| 2024-12-31 | 4.74 | 4.64 | -0.09 | -1.90% | 4.60 | 4.77 | 102888 | 4813.33 | 1.72% |
| 2024-12-30 | 4.78 | 4.73 | -0.05 | -1.05% | 4.62 | 4.78 | 94847 | 4462.56 | 1.58% |
| 2024-12-27 | 4.73 | 4.78 | 0.07 | 1.49% | 4.70 | 4.82 | 105887 | 5059.49 | 1.77% |
| 2024-12-26 | 4.53 | 4.71 | 0.15 | 3.29% | 4.52 | 4.77 | 153837 | 7211.15 | 2.57% |
| 2024-12-25 | 4.62 | 4.56 | -0.10 | -2.15% | 4.46 | 4.67 | 130742 | 5929.30 | 2.18% |
| 2024-12-24 | 4.63 | 4.66 | 0.09 | 1.97% | 4.57 | 4.72 | 100242 | 4656.94 | 1.67% |
| 2024-12-23 | 4.83 | 4.57 | -0.26 | -5.38% | 4.55 | 4.85 | 183134 | 8589.02 | 3.06% |
| 2024-12-20 | 4.80 | 4.83 | 0.01 | 0.21% | 4.78 | 4.86 | 111052 | 5356.45 | 1.86% |
| 2024-12-19 | 4.75 | 4.82 | 0.03 | 0.63% | 4.68 | 4.87 | 137998 | 6564.23 | 2.31% |
| 2024-12-18 | 4.78 | 4.79 | 0.04 | 0.84% | 4.71 | 4.85 | 105562 | 5058.67 | 1.76% |
| 2024-12-17 | 4.97 | 4.75 | -0.22 | -4.43% | 4.72 | 4.98 | 161696 | 7791.94 | 2.70% |
| 2024-12-16 | 5.01 | 4.97 | -0.03 | -0.60% | 4.94 | 5.07 | 120289 | 6009.18 | 2.01% |
| 2024-12-13 | 5.09 | 5.00 | -0.11 | -2.15% | 4.99 | 5.14 | 187162 | 9451.69 | 3.13% |
| 2024-12-12 | 5.16 | 5.11 | 0.08 | 1.59% | 5.04 | 5.26 | 283892 | 14539.19 | 4.74% |
| 2024-12-11 | 4.98 | 5.03 | 0.04 | 0.80% | 4.97 | 5.04 | 129065 | 6460.06 | 2.16% |
| 2024-12-10 | 5.10 | 4.99 | -0.02 | -0.40% | 4.95 | 5.10 | 249963 | 12528.09 | 4.18% |
| 2024-12-09 | 4.90 | 5.01 | 0.11 | 2.24% | 4.88 | 5.14 | 285127 | 14223.86 | 4.76% |
| 2024-12-06 | 4.87 | 4.90 | 0.04 | 0.82% | 4.81 | 4.91 | 161678 | 7867.30 | 2.70% |
| 2024-12-05 | 4.78 | 4.86 | 0.07 | 1.46% | 4.75 | 4.93 | 157741 | 7676.12 | 2.63% |
| 2024-12-04 | 4.84 | 4.79 | -0.06 | -1.24% | 4.76 | 4.86 | 146581 | 7054.68 | 2.45% |
| 2024-12-03 | 4.82 | 4.85 | 0.03 | 0.62% | 4.76 | 4.85 | 132799 | 6407.05 | 2.22% |
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。
