| 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 | 7.74 | 7.87 | 0.14 | 1.81% | 7.73 | 7.91 | 90963 | 7137.10 | 1.65% | 0.00 |
| 2026-03-24 | 7.53 | 7.73 | 0.36 | 4.88% | 7.40 | 7.74 | 140926 | 10657.75 | 2.55% | 0.00 |
| 2026-03-23 | 7.90 | 7.37 | -0.68 | -8.45% | 7.29 | 7.90 | 234358 | 17852.81 | 4.24% | 0.00 |
| 2026-03-20 | 8.48 | 8.05 | -0.33 | -3.94% | 8.01 | 8.50 | 134009 | 10995.00 | 2.43% | 0.00 |
| 2026-03-19 | 8.45 | 8.38 | -0.20 | -2.33% | 8.35 | 8.52 | 98264 | 8281.15 | 1.78% | 0.00 |
| 2026-03-18 | 8.45 | 8.58 | 0.18 | 2.14% | 8.39 | 8.59 | 78694 | 6688.94 | 1.43% | 100.00 |
| 2026-03-17 | 8.66 | 8.40 | -0.24 | -2.78% | 8.40 | 8.68 | 115424 | 9820.61 | 2.09% | 0.00 |
| 2026-03-16 | 8.69 | 8.64 | -0.08 | -0.92% | 8.45 | 8.72 | 170446 | 14615.47 | 3.09% | 0.00 |
| 2026-03-13 | 8.83 | 8.72 | -0.16 | -1.80% | 8.70 | 9.22 | 144967 | 12938.61 | 2.63% | 0.00 |
| 2026-03-12 | 9.09 | 8.88 | -0.21 | -2.31% | 8.84 | 9.16 | 131907 | 11801.28 | 2.39% | 0.00 |
| 2026-03-11 | 9.13 | 9.09 | 0.13 | 1.45% | 9.06 | 9.59 | 216361 | 19978.99 | 3.92% | 13.00 |
| 2026-03-10 | 8.80 | 8.96 | 0.26 | 2.99% | 8.80 | 9.00 | 122498 | 10913.88 | 2.22% | 0.00 |
| 2026-03-09 | 8.66 | 8.70 | -0.07 | -0.80% | 8.40 | 8.75 | 134823 | 11533.99 | 2.44% | 74.00 |
| 2026-03-06 | 8.64 | 8.77 | 0.06 | 0.69% | 8.63 | 8.83 | 80621 | 7056.88 | 1.46% | 0.00 |
| 2026-03-05 | 8.63 | 8.71 | 0.22 | 2.59% | 8.60 | 8.83 | 118020 | 10299.44 | 2.14% | 0.00 |
| 2026-03-04 | 8.45 | 8.49 | -0.04 | -0.47% | 8.42 | 8.62 | 110505 | 9394.70 | 2.00% | 0.00 |
| 2026-03-03 | 9.16 | 8.53 | -0.60 | -6.57% | 8.51 | 9.19 | 221300 | 19440.68 | 4.01% | 0.00 |
| 2026-03-02 | 9.22 | 9.13 | -0.24 | -2.56% | 9.06 | 9.37 | 142998 | 13132.46 | 2.59% | 25.00 |
| 2026-02-27 | 9.41 | 9.37 | -0.04 | -0.43% | 9.31 | 9.41 | 88791 | 8298.49 | 1.61% | 0.00 |
| 2026-02-26 | 9.38 | 9.41 | 0.06 | 0.64% | 9.30 | 9.47 | 112557 | 10569.60 | 2.04% | 4.00 |
| 2026-02-25 | 9.29 | 9.35 | 0.10 | 1.08% | 9.22 | 9.40 | 107365 | 10027.92 | 1.94% | 0.00 |
| 2026-02-24 | 9.32 | 9.25 | 0.02 | 0.22% | 9.22 | 9.36 | 80997 | 7521.38 | 1.47% | 0.00 |
| 2026-02-13 | 9.26 | 9.23 | -0.05 | -0.54% | 9.22 | 9.35 | 90680 | 8420.36 | 1.64% | 0.00 |
| 2026-02-12 | 9.34 | 9.28 | -0.05 | -0.54% | 9.21 | 9.37 | 104017 | 9691.29 | 1.88% | 0.00 |
| 2026-02-11 | 9.48 | 9.33 | -0.15 | -1.58% | 9.32 | 9.48 | 101965 | 9581.26 | 1.85% | 0.00 |
| 2026-02-10 | 9.39 | 9.48 | 0.09 | 0.96% | 9.31 | 9.60 | 140126 | 13268.73 | 2.54% | 1.00 |
| 2026-02-09 | 9.27 | 9.39 | 0.26 | 2.85% | 9.24 | 9.42 | 130686 | 12205.97 | 2.37% | 0.00 |
| 2026-02-06 | 9.21 | 9.13 | -0.09 | -0.98% | 9.12 | 9.29 | 125390 | 11540.44 | 2.27% | 0.00 |
| 2026-02-05 | 9.24 | 9.22 | -0.12 | -1.28% | 9.21 | 9.42 | 130784 | 12123.13 | 2.37% | 0.00 |
| 2026-02-04 | 9.36 | 9.34 | -0.09 | -0.95% | 9.21 | 9.50 | 148082 | 13845.78 | 2.68% | 0.00 |
| 2026-02-03 | 9.30 | 9.43 | 0.18 | 1.95% | 9.18 | 9.43 | 191396 | 17836.55 | 3.47% | 0.00 |
| 2026-02-02 | 9.01 | 9.25 | -0.14 | -1.49% | 8.94 | 9.44 | 219905 | 20254.49 | 3.98% | 40.00 |
| 2026-01-30 | 9.37 | 9.39 | 0.01 | 0.11% | 9.12 | 9.43 | 193086 | 17926.28 | 3.50% | 0.00 |
| 2026-01-29 | 9.48 | 9.38 | -0.17 | -1.78% | 9.27 | 9.72 | 204203 | 19398.39 | 3.70% | 5.00 |
| 2026-01-28 | 9.74 | 9.55 | -0.18 | -1.85% | 9.53 | 9.95 | 218414 | 21181.21 | 3.96% | 0.00 |
| 2026-01-27 | 9.69 | 9.73 | -0.05 | -0.51% | 9.37 | 9.79 | 246643 | 23620.10 | 4.47% | 6.00 |
| 2026-01-26 | 10.25 | 9.78 | -0.40 | -3.93% | 9.66 | 10.29 | 362845 | 35808.98 | 6.57% | 0.00 |
| 2026-01-23 | 9.67 | 10.18 | 0.51 | 5.27% | 9.59 | 10.38 | 500775 | 50476.95 | 9.07% | 22.00 |
| 2026-01-22 | 9.50 | 9.67 | 0.22 | 2.33% | 9.50 | 9.79 | 243236 | 23555.83 | 4.40% | 2.00 |
| 2026-01-21 | 9.43 | 9.45 | -0.07 | -0.74% | 9.35 | 9.53 | 181652 | 17186.62 | 3.29% | 0.00 |
| 2026-01-20 | 9.80 | 9.52 | -0.34 | -3.45% | 9.43 | 9.91 | 298617 | 28616.15 | 5.41% | 0.00 |
| 2026-01-19 | 9.73 | 9.86 | 0.05 | 0.51% | 9.58 | 10.03 | 249121 | 24449.41 | 4.51% | 19.00 |
| 2026-01-16 | 9.98 | 9.81 | -0.18 | -1.80% | 9.69 | 10.09 | 311180 | 30563.72 | 5.64% | 0.00 |
| 2026-01-15 | 10.26 | 9.99 | -0.39 | -3.76% | 9.87 | 10.38 | 439403 | 44128.04 | 7.96% | 0.00 |
| 2026-01-14 | 10.00 | 10.38 | 0.46 | 4.64% | 9.96 | 10.74 | 693232 | 71747.80 | 12.55% | 88.00 |
| 2026-01-13 | 10.79 | 9.92 | -0.69 | -6.50% | 9.90 | 10.79 | 601627 | 61150.11 | 10.89% | 0.00 |
| 2026-01-12 | 10.25 | 10.61 | 0.55 | 5.47% | 10.07 | 10.64 | 633338 | 66079.72 | 11.47% | 0.00 |
| 2026-01-09 | 10.00 | 10.06 | 0.10 | 1.00% | 9.94 | 10.23 | 458714 | 46208.75 | 8.31% | 0.00 |
| 2026-01-08 | 9.55 | 9.96 | 0.33 | 3.43% | 9.55 | 9.97 | 416228 | 40806.64 | 7.54% | 4.00 |
| 2026-01-07 | 9.77 | 9.63 | -0.21 | -2.13% | 9.58 | 9.78 | 303642 | 29340.97 | 5.50% | 0.00 |
| 2026-01-06 | 9.66 | 9.84 | 0.14 | 1.44% | 9.59 | 9.91 | 367340 | 35832.70 | 6.65% | 61.00 |
| 2026-01-05 | 9.60 | 9.70 | 0.18 | 1.89% | 9.42 | 9.90 | 422217 | 40881.46 | 7.65% | 0.00 |
| 2025-12-31 | 9.34 | 9.52 | 0.20 | 2.15% | 9.25 | 9.55 | 282258 | 26668.30 | 5.11% | 7.00 |
| 2025-12-30 | 9.38 | 9.32 | -0.08 | -0.85% | 9.30 | 9.58 | 257086 | 24200.71 | 4.66% | 3.00 |
| 2025-12-29 | 9.49 | 9.40 | -0.13 | -1.36% | 9.34 | 9.52 | 214201 | 20158.05 | 3.88% | 0.00 |
| 2025-12-26 | 9.63 | 9.53 | -0.20 | -2.06% | 9.41 | 9.66 | 324567 | 30988.61 | 5.88% | 21.00 |
| 2025-12-25 | 9.31 | 9.73 | 0.34 | 3.62% | 9.25 | 9.73 | 426148 | 40813.95 | 7.72% | 23.00 |
| 2025-12-24 | 8.90 | 9.39 | 0.44 | 4.92% | 8.88 | 9.60 | 415958 | 38697.02 | 7.53% | 1.00 |
| 2025-12-23 | 9.21 | 8.95 | -0.30 | -3.24% | 8.92 | 9.25 | 248438 | 22488.06 | 4.50% | 0.00 |
| 2025-12-22 | 9.30 | 9.25 | -0.03 | -0.32% | 9.19 | 9.41 | 234635 | 21789.63 | 4.25% | 32.00 |
| 2025-12-19 | 9.15 | 9.28 | 0.13 | 1.42% | 9.11 | 9.38 | 235600 | 21856.03 | 4.27% | 27.00 |
| 2025-12-18 | 9.07 | 9.15 | -0.02 | -0.22% | 9.02 | 9.33 | 247498 | 22859.25 | 4.48% | 3.00 |
| 2025-12-17 | 9.32 | 9.17 | -0.23 | -2.45% | 8.98 | 9.36 | 354402 | 32378.43 | 6.42% | 0.00 |
| 2025-12-16 | 9.11 | 9.40 | 0.33 | 3.64% | 8.88 | 9.43 | 477695 | 44276.71 | 8.65% | 20.00 |
| 2025-12-15 | 9.14 | 9.07 | -0.07 | -0.77% | 8.97 | 9.23 | 194228 | 17709.97 | 3.52% | 0.00 |
| 2025-12-12 | 8.87 | 9.14 | 0.28 | 3.16% | 8.86 | 9.36 | 367858 | 33865.96 | 6.66% | 0.00 |
| 2025-12-11 | 9.02 | 8.86 | -0.21 | -2.32% | 8.84 | 9.08 | 146228 | 13076.18 | 2.65% | 0.00 |
| 2025-12-10 | 9.05 | 9.07 | -0.06 | -0.66% | 8.95 | 9.11 | 155024 | 13999.94 | 2.81% | 18.00 |
| 2025-12-09 | 9.24 | 9.13 | -0.11 | -1.19% | 9.09 | 9.34 | 233450 | 21430.51 | 4.23% | 0.00 |
| 2025-12-08 | 9.05 | 9.24 | 0.24 | 2.67% | 9.00 | 9.30 | 277871 | 25558.30 | 5.03% | 10.00 |
| 2025-12-05 | 8.73 | 9.00 | 0.24 | 2.74% | 8.65 | 9.02 | 160037 | 14200.16 | 2.90% | 0.00 |
| 2025-12-04 | 8.67 | 8.76 | 0.00 | 0.00% | 8.63 | 8.87 | 127516 | 11169.44 | 2.31% | 0.00 |
| 2025-12-03 | 8.90 | 8.76 | -0.15 | -1.68% | 8.68 | 8.92 | 153007 | 13409.60 | 2.77% | 0.00 |
| 2025-12-02 | 8.93 | 8.91 | -0.14 | -1.55% | 8.79 | 8.96 | 205714 | 18245.24 | 3.73% | 0.00 |
| 2025-12-01 | 8.80 | 9.05 | 0.33 | 3.78% | 8.79 | 9.10 | 335854 | 30128.38 | 6.08% | 7.00 |
| 2025-11-28 | 8.55 | 8.72 | 0.20 | 2.35% | 8.50 | 8.75 | 183796 | 15866.12 | 3.33% | 0.00 |
| 2025-11-27 | 8.63 | 8.52 | -0.12 | -1.39% | 8.50 | 8.66 | 165965 | 14223.34 | 3.01% | 0.00 |
| 2025-11-26 | 8.60 | 8.64 | 0.04 | 0.47% | 8.54 | 8.80 | 214102 | 18566.31 | 3.88% | 0.00 |
| 2025-11-25 | 8.54 | 8.60 | 0.10 | 1.18% | 8.51 | 8.72 | 157667 | 13623.95 | 2.86% | 0.00 |
| 2025-11-24 | 8.33 | 8.50 | 0.24 | 2.91% | 8.27 | 8.52 | 141424 | 11862.66 | 2.56% | 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。
