| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9.06 | 9.20 | 0.11 | 1.21% | 9.03 | 9.33 | 227386 | 20872.05 | 4.17% | 0.00 |
| 2025-07-31 | 9.17 | 9.09 | -0.14 | -1.52% | 9.07 | 9.31 | 235718 | 21627.24 | 4.32% | 0.00 |
| 2025-07-30 | 9.24 | 9.23 | -0.08 | -0.86% | 9.09 | 9.43 | 307766 | 28480.31 | 5.64% | 0.00 |
| 2025-07-29 | 9.25 | 9.31 | 0.02 | 0.22% | 9.13 | 9.42 | 297136 | 27527.77 | 5.44% | 0.00 |
| 2025-07-28 | 9.32 | 9.29 | 0.00 | 0.00% | 9.16 | 9.48 | 385251 | 36008.75 | 7.06% | 0.00 |
| 2025-07-25 | 9.22 | 9.29 | 0.18 | 1.98% | 9.03 | 9.47 | 594530 | 54859.69 | 10.89% | 5.00 |
| 2025-07-24 | 8.52 | 9.11 | 0.61 | 7.18% | 8.52 | 9.19 | 691430 | 61802.86 | 12.67% | 23.00 |
| 2025-07-23 | 8.61 | 8.50 | -0.08 | -0.93% | 8.49 | 8.65 | 189888 | 16254.63 | 3.48% | 0.00 |
| 2025-07-22 | 8.71 | 8.58 | -0.18 | -2.05% | 8.56 | 8.78 | 238081 | 20587.72 | 4.36% | 0.00 |
| 2025-07-21 | 8.73 | 8.76 | 0.01 | 0.11% | 8.68 | 8.79 | 191813 | 16751.18 | 3.51% | 0.00 |
| 2025-07-18 | 8.84 | 8.75 | -0.09 | -1.02% | 8.73 | 8.89 | 164139 | 14399.75 | 3.01% | 0.00 |
| 2025-07-17 | 8.75 | 8.84 | 0.00 | 0.00% | 8.71 | 8.85 | 170326 | 14990.68 | 3.12% | 0.00 |
| 2025-07-16 | 8.70 | 8.84 | 0.13 | 1.49% | 8.65 | 8.97 | 249491 | 22033.18 | 4.57% | 17.00 |
| 2025-07-15 | 8.81 | 8.71 | -0.16 | -1.80% | 8.62 | 8.88 | 208006 | 18166.09 | 3.81% | 52.00 |
| 2025-07-14 | 8.75 | 8.87 | 0.13 | 1.49% | 8.66 | 8.87 | 319963 | 28039.62 | 5.86% | 61.00 |
| 2025-07-11 | 8.61 | 8.74 | 0.10 | 1.16% | 8.56 | 8.82 | 212857 | 18514.74 | 3.90% | 0.00 |
| 2025-07-10 | 8.64 | 8.64 | 0.00 | 0.00% | 8.55 | 8.68 | 140609 | 12105.17 | 2.58% | 0.00 |
| 2025-07-09 | 8.77 | 8.64 | -0.12 | -1.37% | 8.61 | 8.79 | 183194 | 15936.21 | 3.36% | 0.00 |
| 2025-07-08 | 8.57 | 8.76 | 0.16 | 1.86% | 8.56 | 8.82 | 217136 | 18918.44 | 3.98% | 5.00 |
| 2025-07-07 | 8.55 | 8.60 | 0.00 | 0.00% | 8.54 | 8.63 | 131257 | 11276.31 | 2.40% | 0.00 |
| 2025-07-04 | 8.76 | 8.60 | -0.19 | -2.16% | 8.56 | 8.80 | 234926 | 20291.38 | 4.30% | 0.00 |
| 2025-07-03 | 8.78 | 8.79 | 0.02 | 0.23% | 8.76 | 8.94 | 222135 | 19608.42 | 4.07% | 0.00 |
| 2025-07-02 | 8.97 | 8.77 | -0.13 | -1.46% | 8.71 | 8.99 | 279408 | 24656.31 | 5.12% | 0.00 |
| 2025-07-01 | 9.00 | 8.90 | -0.15 | -1.66% | 8.87 | 9.13 | 420487 | 37653.15 | 7.70% | 0.00 |
| 2025-06-30 | 8.99 | 9.05 | 0.01 | 0.11% | 8.95 | 9.25 | 499485 | 45405.57 | 9.15% | 0.00 |
| 2025-06-27 | 8.83 | 9.04 | 0.13 | 1.46% | 8.78 | 9.12 | 542481 | 48486.80 | 9.94% | 20.00 |
| 2025-06-26 | 8.80 | 8.91 | -0.04 | -0.45% | 8.71 | 9.39 | 741096 | 67359.17 | 13.58% | 35.00 |
| 2025-06-25 | 8.60 | 8.95 | 0.35 | 4.07% | 8.55 | 9.03 | 680062 | 60313.87 | 12.46% | 0.00 |
| 2025-06-24 | 8.50 | 8.60 | 0.10 | 1.18% | 8.37 | 8.68 | 463515 | 39659.46 | 8.49% | 20.00 |
| 2025-06-23 | 7.87 | 8.50 | 0.61 | 7.73% | 7.83 | 8.65 | 519807 | 43355.62 | 9.52% | 39.00 |
| 2025-06-20 | 7.85 | 7.89 | -0.01 | -0.13% | 7.69 | 7.98 | 161626 | 12666.44 | 2.96% | 0.00 |
| 2025-06-19 | 8.14 | 7.90 | -0.24 | -2.95% | 7.88 | 8.15 | 149101 | 11889.42 | 2.73% | 0.00 |
| 2025-06-18 | 8.10 | 8.14 | -0.03 | -0.37% | 8.05 | 8.16 | 131490 | 10660.40 | 2.41% | 0.00 |
| 2025-06-17 | 8.15 | 8.17 | 0.03 | 0.37% | 8.09 | 8.22 | 192872 | 15713.21 | 3.53% | 0.00 |
| 2025-06-16 | 7.81 | 8.14 | 0.33 | 4.23% | 7.76 | 8.15 | 245429 | 19699.33 | 4.50% | 10.00 |
| 2025-06-13 | 7.98 | 7.81 | -0.21 | -2.62% | 7.80 | 8.00 | 151331 | 11913.93 | 2.77% | 0.00 |
| 2025-06-12 | 7.95 | 8.02 | 0.05 | 0.63% | 7.90 | 8.12 | 148115 | 11915.28 | 2.71% | 0.00 |
| 2025-06-11 | 7.95 | 7.97 | -0.01 | -0.13% | 7.93 | 8.03 | 85924 | 6862.01 | 1.57% | 0.00 |
| 2025-06-10 | 8.08 | 7.98 | -0.10 | -1.24% | 7.85 | 8.09 | 146276 | 11659.16 | 2.68% | 0.00 |
| 2025-06-09 | 8.00 | 8.08 | 0.08 | 1.00% | 8.00 | 8.12 | 119434 | 9640.13 | 2.19% | 0.00 |
| 2025-06-06 | 8.02 | 8.00 | -0.02 | -0.25% | 7.91 | 8.05 | 115636 | 9217.54 | 2.12% | 0.00 |
| 2025-06-05 | 8.03 | 8.07 | 0.10 | 1.25% | 7.95 | 8.08 | 195389 | 15679.17 | 3.58% | 0.00 |
| 2025-06-04 | 7.86 | 7.97 | 0.12 | 1.53% | 7.86 | 8.01 | 124302 | 9874.09 | 2.28% | 0.00 |
| 2025-06-03 | 7.82 | 7.85 | -0.04 | -0.51% | 7.82 | 7.99 | 108616 | 8574.42 | 1.99% | 0.00 |
| 2025-05-30 | 8.04 | 7.89 | -0.20 | -2.47% | 7.89 | 8.08 | 118867 | 9437.52 | 2.18% | 0.00 |
| 2025-05-29 | 7.87 | 8.09 | 0.21 | 2.66% | 7.87 | 8.10 | 139438 | 11204.90 | 2.55% | 0.00 |
| 2025-05-28 | 8.00 | 7.88 | -0.11 | -1.38% | 7.85 | 8.06 | 105569 | 8372.86 | 1.93% | 80.00 |
| 2025-05-27 | 7.97 | 7.99 | -0.04 | -0.50% | 7.89 | 8.02 | 109952 | 8732.24 | 2.01% | 0.00 |
| 2025-05-26 | 7.89 | 8.03 | 0.12 | 1.52% | 7.88 | 8.08 | 122397 | 9790.73 | 2.24% | 0.00 |
| 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 |
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。
