| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.11 | 7.91 | -0.24 | -2.94% | 7.90 | 8.22 | 195240 | 15705.61 | 3.58% | 0.00 |
| 2025-05-22 | 8.13 | 8.15 | -0.03 | -0.37% | 8.05 | 8.33 | 148837 | 12191.09 | 2.73% | 0.00 |
| 2025-05-21 | 8.38 | 8.18 | -0.17 | -2.04% | 8.18 | 8.38 | 180490 | 14890.88 | 3.31% | 0.00 |
| 2025-05-20 | 8.22 | 8.35 | 0.11 | 1.33% | 8.12 | 8.41 | 185190 | 15345.52 | 3.39% | 0.00 |
| 2025-05-19 | 8.20 | 8.24 | 0.02 | 0.24% | 8.11 | 8.29 | 154761 | 12703.22 | 2.83% | 4.00 |
| 2025-05-16 | 8.26 | 8.22 | 0.02 | 0.24% | 8.15 | 8.35 | 166537 | 13787.61 | 3.05% | 0.00 |
| 2025-05-15 | 8.30 | 8.20 | -0.14 | -1.68% | 8.13 | 8.36 | 220749 | 18108.12 | 4.04% | 0.00 |
| 2025-05-14 | 8.40 | 8.34 | -0.09 | -1.07% | 8.30 | 8.59 | 301827 | 25382.49 | 5.47% | 0.00 |
| 2025-05-13 | 8.54 | 8.43 | 0.00 | 0.00% | 8.42 | 8.62 | 343344 | 29149.47 | 6.23% | 0.00 |
| 2025-05-12 | 8.27 | 8.43 | 0.26 | 3.18% | 8.20 | 8.56 | 380001 | 32001.01 | 6.89% | 0.00 |
| 2025-05-09 | 8.32 | 8.17 | -0.15 | -1.80% | 8.05 | 8.32 | 196280 | 15992.65 | 3.56% | 0.00 |
| 2025-05-08 | 8.08 | 8.32 | 0.22 | 2.72% | 8.06 | 8.34 | 241941 | 19929.88 | 4.39% | 0.00 |
| 2025-05-07 | 8.14 | 8.10 | 0.04 | 0.50% | 8.02 | 8.20 | 219068 | 17755.26 | 3.97% | 0.00 |
| 2025-05-06 | 7.90 | 8.06 | 0.21 | 2.68% | 7.90 | 8.06 | 197701 | 15838.39 | 3.59% | 78.00 |
| 2025-04-30 | 7.65 | 7.85 | 0.21 | 2.75% | 7.60 | 7.89 | 167968 | 13130.46 | 3.05% | 7.00 |
| 2025-04-29 | 7.56 | 7.64 | 0.12 | 1.60% | 7.46 | 7.66 | 133772 | 10164.75 | 2.43% | 0.00 |
| 2025-04-28 | 7.65 | 7.52 | -0.37 | -4.69% | 7.48 | 7.73 | 276939 | 20942.52 | 5.02% | 4.00 |
| 2025-04-25 | 7.88 | 7.89 | 0.06 | 0.77% | 7.78 | 7.99 | 137314 | 10836.45 | 2.49% | 0.00 |
| 2025-04-24 | 8.00 | 7.83 | -0.19 | -2.37% | 7.77 | 8.00 | 188527 | 14837.01 | 3.42% | 40.00 |
| 2025-04-23 | 7.99 | 8.02 | 0.11 | 1.39% | 7.94 | 8.06 | 219635 | 17576.79 | 3.98% | 5.00 |
| 2025-04-22 | 7.99 | 7.91 | -0.11 | -1.37% | 7.90 | 8.03 | 180480 | 14322.65 | 3.27% | 10.00 |
| 2025-04-21 | 7.82 | 8.02 | 0.18 | 2.30% | 7.76 | 8.02 | 219282 | 17391.24 | 3.98% | 0.00 |
| 2025-04-18 | 7.92 | 7.84 | -0.02 | -0.25% | 7.71 | 7.96 | 250996 | 19644.32 | 4.55% | 11.00 |
| 2025-04-17 | 8.08 | 7.86 | 0.05 | 0.64% | 7.86 | 8.33 | 336906 | 27181.41 | 6.11% | 0.00 |
| 2025-04-16 | 8.00 | 7.81 | -0.21 | -2.62% | 7.65 | 8.00 | 233240 | 18238.36 | 4.23% | 50.00 |
| 2025-04-15 | 7.99 | 8.02 | 0.03 | 0.38% | 7.88 | 8.16 | 276270 | 22124.25 | 5.01% | 0.00 |
| 2025-04-14 | 8.05 | 7.99 | 0.07 | 0.88% | 7.92 | 8.14 | 282425 | 22667.48 | 5.12% | 105.00 |
| 2025-04-11 | 7.63 | 7.92 | 0.17 | 2.19% | 7.61 | 8.05 | 322947 | 25574.93 | 5.86% | 0.00 |
| 2025-04-10 | 7.83 | 7.75 | 0.17 | 2.24% | 7.73 | 8.03 | 388337 | 30578.39 | 7.05% | 4.00 |
| 2025-04-09 | 7.00 | 7.58 | 0.46 | 6.46% | 6.53 | 7.65 | 473389 | 34128.34 | 8.59% | 0.00 |
| 2025-04-08 | 7.03 | 7.12 | 0.26 | 3.79% | 6.96 | 7.44 | 408496 | 29389.35 | 7.41% | 0.00 |
| 2025-04-07 | 7.91 | 6.86 | -1.67 | -19.58% | 6.82 | 7.98 | 543312 | 39492.23 | 9.86% | 6.00 |
| 2025-04-03 | 8.53 | 8.53 | -0.13 | -1.50% | 8.42 | 8.73 | 209488 | 17959.95 | 3.80% | 20.00 |
| 2025-04-02 | 8.62 | 8.66 | 0.00 | 0.00% | 8.60 | 8.82 | 168343 | 14661.65 | 3.05% | 0.00 |
| 2025-04-01 | 8.80 | 8.66 | -0.12 | -1.37% | 8.61 | 8.91 | 231897 | 20286.23 | 4.21% | 0.00 |
| 2025-03-31 | 8.71 | 8.78 | -0.05 | -0.57% | 8.45 | 8.86 | 314098 | 27070.56 | 5.70% | 0.00 |
| 2025-03-28 | 9.10 | 8.83 | -0.25 | -2.75% | 8.83 | 9.19 | 290933 | 25986.53 | 5.28% | 9.00 |
| 2025-03-27 | 9.38 | 9.08 | -0.38 | -4.02% | 8.92 | 9.42 | 469757 | 42860.95 | 8.52% | 2.00 |
| 2025-03-26 | 9.51 | 9.46 | -0.17 | -1.77% | 9.31 | 9.84 | 535976 | 50996.88 | 9.72% | 6.00 |
| 2025-03-25 | 10.24 | 9.63 | -1.02 | -9.58% | 9.61 | 10.44 | 801388 | 79956.98 | 14.54% | 23.00 |
| 2025-03-24 | 10.74 | 10.65 | 0.22 | 2.11% | 9.88 | 11.24 | 1088216 | 114316.47 | 19.74% | 43.00 |
| 2025-03-21 | 10.80 | 10.43 | -0.05 | -0.48% | 10.36 | 10.96 | 1288602 | 137547.25 | 23.38% | 27.00 |
| 2025-03-20 | 9.50 | 10.48 | 0.92 | 9.62% | 9.41 | 10.90 | 1144666 | 118126.34 | 20.77% | 241.00 |
| 2025-03-19 | 9.83 | 9.56 | -0.39 | -3.92% | 9.53 | 9.89 | 416858 | 40414.96 | 7.56% | 0.00 |
| 2025-03-18 | 9.89 | 9.95 | 0.14 | 1.43% | 9.66 | 10.25 | 538960 | 53540.57 | 9.78% | 24.00 |
| 2025-03-17 | 9.92 | 9.81 | 0.11 | 1.13% | 9.77 | 10.20 | 604475 | 59993.70 | 10.97% | 0.00 |
| 2025-03-14 | 9.49 | 9.70 | 0.41 | 4.41% | 9.21 | 9.78 | 537913 | 51018.06 | 9.76% | 18.00 |
| 2025-03-13 | 9.49 | 9.29 | -0.25 | -2.62% | 9.02 | 9.56 | 453613 | 41858.34 | 8.23% | 0.00 |
| 2025-03-12 | 9.64 | 9.54 | -0.04 | -0.42% | 9.52 | 9.76 | 344705 | 33270.80 | 6.25% | 46.00 |
| 2025-03-11 | 9.49 | 9.58 | -0.10 | -1.03% | 9.36 | 9.63 | 364626 | 34611.51 | 6.62% | 30.00 |
| 2025-03-10 | 9.74 | 9.68 | -0.03 | -0.31% | 9.57 | 9.87 | 373128 | 36111.97 | 6.77% | 17.00 |
| 2025-03-07 | 10.08 | 9.71 | -0.46 | -4.52% | 9.66 | 10.39 | 738749 | 73444.00 | 13.40% | 20.00 |
| 2025-03-06 | 10.22 | 10.17 | -0.15 | -1.45% | 10.12 | 10.55 | 786972 | 80725.47 | 14.28% | 0.00 |
| 2025-03-05 | 9.90 | 10.32 | 0.30 | 2.99% | 9.90 | 10.52 | 905229 | 92671.01 | 16.42% | 0.00 |
| 2025-03-04 | 9.21 | 10.02 | 0.53 | 5.58% | 9.20 | 10.30 | 794220 | 78969.95 | 14.41% | 0.00 |
| 2025-03-03 | 9.25 | 9.49 | 0.21 | 2.26% | 9.07 | 9.89 | 679102 | 64676.69 | 12.32% | 0.00 |
| 2025-02-28 | 10.00 | 9.28 | -0.92 | -9.02% | 9.23 | 10.11 | 669936 | 64489.56 | 12.15% | 0.00 |
| 2025-02-27 | 9.90 | 10.20 | 0.26 | 2.62% | 9.38 | 10.35 | 953497 | 94052.23 | 17.30% | 0.00 |
| 2025-02-26 | 9.52 | 9.94 | 0.54 | 5.74% | 9.15 | 10.08 | 813788 | 78569.66 | 14.76% | 30.00 |
| 2025-02-25 | 9.46 | 9.40 | -0.33 | -3.39% | 9.25 | 9.52 | 538689 | 50547.85 | 9.77% | 30.00 |
| 2025-02-24 | 9.41 | 9.73 | 0.39 | 4.18% | 9.30 | 10.10 | 926657 | 89774.39 | 16.81% | 115.00 |
| 2025-02-21 | 9.11 | 9.34 | 0.07 | 0.76% | 8.99 | 9.43 | 667654 | 61400.09 | 12.11% | 10.00 |
| 2025-02-20 | 8.61 | 9.27 | 0.68 | 7.92% | 8.61 | 9.73 | 907334 | 83729.41 | 16.46% | 21.00 |
| 2025-02-19 | 8.20 | 8.59 | 0.44 | 5.40% | 8.19 | 8.66 | 357105 | 30246.50 | 6.48% | 51.00 |
| 2025-02-18 | 8.59 | 8.15 | -0.48 | -5.56% | 8.14 | 8.66 | 322744 | 27011.81 | 5.86% | 0.00 |
| 2025-02-17 | 8.54 | 8.63 | 0.10 | 1.17% | 8.52 | 8.76 | 340483 | 29423.42 | 6.18% | 0.00 |
| 2025-02-14 | 8.40 | 8.53 | 0.18 | 2.16% | 8.29 | 8.58 | 303925 | 25764.63 | 5.51% | 38.00 |
| 2025-02-13 | 8.51 | 8.35 | -0.20 | -2.34% | 8.28 | 8.54 | 305027 | 25523.36 | 5.53% | 0.00 |
| 2025-02-12 | 8.48 | 8.55 | 0.01 | 0.12% | 8.43 | 8.64 | 258320 | 21996.02 | 4.69% | 0.00 |
| 2025-02-11 | 8.40 | 8.54 | 0.08 | 0.95% | 8.27 | 8.67 | 304057 | 25732.95 | 5.52% | 0.00 |
| 2025-02-10 | 8.19 | 8.46 | 0.27 | 3.30% | 8.17 | 8.49 | 302775 | 25294.79 | 5.49% | 0.00 |
| 2025-02-07 | 8.05 | 8.19 | 0.08 | 0.99% | 8.03 | 8.27 | 266780 | 21733.90 | 4.84% | 3.00 |
| 2025-02-06 | 7.90 | 8.11 | 0.19 | 2.40% | 7.82 | 8.11 | 207035 | 16587.66 | 3.76% | 0.00 |
| 2025-02-05 | 7.81 | 7.92 | 0.20 | 2.59% | 7.79 | 7.97 | 168456 | 13279.82 | 3.06% | 0.00 |
| 2025-01-27 | 7.86 | 7.72 | -0.12 | -1.53% | 7.67 | 7.93 | 149210 | 11636.50 | 2.71% | 0.00 |
| 2025-01-24 | 7.59 | 7.84 | 0.22 | 2.89% | 7.58 | 7.85 | 176630 | 13709.41 | 3.20% | 25.00 |
| 2025-01-23 | 7.67 | 7.62 | 0.07 | 0.93% | 7.60 | 7.84 | 176578 | 13613.94 | 3.20% | 0.00 |
| 2025-01-22 | 7.54 | 7.55 | -0.06 | -0.79% | 7.50 | 7.65 | 136119 | 10310.24 | 2.47% | 0.00 |
| 2025-01-21 | 7.63 | 7.61 | 0.05 | 0.66% | 7.49 | 7.67 | 128066 | 9700.33 | 2.32% | 0.00 |
| 2025-01-20 | 7.56 | 7.56 | 0.05 | 0.67% | 7.48 | 7.65 | 123310 | 9342.51 | 2.24% | 0.00 |
佳讯飞鸿(300213)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。
