| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.33 | 7.27 | -0.03 | -0.41% | 7.21 | 7.40 | 94788 | 6925.31 | 2.61% | 0.00 |
| 2025-12-11 | 7.53 | 7.30 | -0.24 | -3.18% | 7.30 | 7.55 | 85984 | 6341.27 | 2.37% | 0.00 |
| 2025-12-10 | 7.66 | 7.54 | -0.12 | -1.57% | 7.50 | 7.68 | 73720 | 5583.80 | 2.03% | 0.00 |
| 2025-12-09 | 7.66 | 7.66 | -0.01 | -0.13% | 7.58 | 7.75 | 88689 | 6797.48 | 2.44% | 0.00 |
| 2025-12-08 | 7.58 | 7.67 | 0.09 | 1.19% | 7.58 | 7.76 | 85719 | 6559.30 | 2.36% | 0.00 |
| 2025-12-05 | 7.49 | 7.58 | 0.09 | 1.20% | 7.43 | 7.60 | 63965 | 4811.59 | 1.76% | 0.00 |
| 2025-12-04 | 7.70 | 7.49 | -0.20 | -2.60% | 7.47 | 7.71 | 70960 | 5360.03 | 1.95% | 0.00 |
| 2025-12-03 | 7.74 | 7.69 | -0.05 | -0.65% | 7.65 | 7.78 | 56553 | 4354.61 | 1.56% | 0.00 |
| 2025-12-02 | 7.81 | 7.74 | -0.03 | -0.39% | 7.70 | 7.81 | 52689 | 4076.89 | 1.45% | 0.00 |
| 2025-12-01 | 7.76 | 7.77 | 0.03 | 0.39% | 7.73 | 7.84 | 63260 | 4932.66 | 1.74% | 0.00 |
| 2025-11-28 | 7.73 | 7.74 | 0.07 | 0.91% | 7.64 | 7.80 | 61763 | 4764.00 | 1.70% | 0.00 |
| 2025-11-27 | 7.69 | 7.67 | 0.00 | 0.00% | 7.62 | 7.75 | 54276 | 4180.27 | 1.49% | 0.00 |
| 2025-11-26 | 7.77 | 7.67 | -0.11 | -1.41% | 7.64 | 7.86 | 59629 | 4619.44 | 1.64% | 0.00 |
| 2025-11-25 | 7.72 | 7.78 | 0.06 | 0.78% | 7.69 | 7.87 | 82264 | 6411.35 | 2.26% | 0.00 |
| 2025-11-24 | 7.60 | 7.72 | 0.13 | 1.71% | 7.57 | 7.75 | 85393 | 6548.44 | 2.35% | 0.00 |
| 2025-11-21 | 7.88 | 7.59 | -0.34 | -4.29% | 7.58 | 8.00 | 117352 | 9057.83 | 3.23% | 0.00 |
| 2025-11-20 | 8.03 | 7.93 | -0.10 | -1.25% | 7.87 | 8.07 | 74479 | 5927.09 | 2.05% | 0.00 |
| 2025-11-19 | 8.23 | 8.03 | -0.16 | -1.95% | 8.00 | 8.25 | 91322 | 7369.12 | 2.51% | 0.00 |
| 2025-11-18 | 8.34 | 8.19 | -0.17 | -2.03% | 8.14 | 8.34 | 102260 | 8396.12 | 2.81% | 0.00 |
| 2025-11-17 | 8.39 | 8.36 | 0.03 | 0.36% | 8.29 | 8.40 | 83601 | 6969.97 | 2.30% | 0.00 |
| 2025-11-14 | 8.25 | 8.33 | 0.00 | 0.00% | 8.25 | 8.42 | 122558 | 10258.74 | 3.37% | 0.00 |
| 2025-11-13 | 8.24 | 8.33 | 0.12 | 1.46% | 8.22 | 8.34 | 104942 | 8696.72 | 2.89% | 0.00 |
| 2025-11-12 | 8.37 | 8.21 | -0.14 | -1.68% | 8.18 | 8.37 | 90969 | 7491.77 | 2.50% | 0.00 |
| 2025-11-11 | 8.36 | 8.35 | 0.00 | 0.00% | 8.28 | 8.40 | 97719 | 8146.84 | 2.69% | 0.00 |
| 2025-11-10 | 8.26 | 8.35 | 0.09 | 1.09% | 8.21 | 8.36 | 105676 | 8780.35 | 2.91% | 0.00 |
| 2025-11-07 | 8.26 | 8.26 | -0.02 | -0.24% | 8.22 | 8.32 | 86462 | 7151.68 | 2.38% | 0.00 |
| 2025-11-06 | 8.35 | 8.28 | -0.08 | -0.96% | 8.22 | 8.36 | 122747 | 10141.95 | 3.38% | 0.00 |
| 2025-11-05 | 8.19 | 8.36 | 0.09 | 1.09% | 8.13 | 8.37 | 154486 | 12855.59 | 4.25% | 0.00 |
| 2025-11-04 | 8.19 | 8.27 | 0.04 | 0.49% | 8.15 | 8.28 | 125767 | 10349.68 | 3.46% | 11.00 |
| 2025-11-03 | 8.15 | 8.23 | 0.06 | 0.73% | 8.12 | 8.25 | 112679 | 9240.65 | 3.10% | 0.00 |
| 2025-10-31 | 8.00 | 8.17 | 0.05 | 0.62% | 8.00 | 8.18 | 155560 | 12623.54 | 4.28% | 0.00 |
| 2025-10-30 | 8.06 | 8.12 | 0.03 | 0.37% | 8.04 | 8.37 | 233724 | 19156.02 | 6.43% | 0.00 |
| 2025-10-29 | 8.12 | 8.09 | -0.07 | -0.86% | 7.97 | 8.16 | 118338 | 9508.22 | 3.26% | 2.00 |
| 2025-10-28 | 8.16 | 8.16 | -0.02 | -0.24% | 8.12 | 8.27 | 111955 | 9157.85 | 3.08% | 0.00 |
| 2025-10-27 | 8.23 | 8.18 | -0.06 | -0.73% | 8.12 | 8.26 | 163446 | 13376.98 | 4.50% | 0.00 |
| 2025-10-24 | 8.49 | 8.24 | -0.10 | -1.20% | 8.16 | 8.54 | 236736 | 19619.25 | 6.51% | 0.00 |
| 2025-10-23 | 8.14 | 8.34 | 0.17 | 2.08% | 8.08 | 8.34 | 201289 | 16546.93 | 5.54% | 93.00 |
| 2025-10-22 | 8.10 | 8.17 | 0.01 | 0.12% | 8.08 | 8.21 | 131937 | 10773.37 | 3.63% | 0.00 |
| 2025-10-21 | 7.97 | 8.16 | 0.11 | 1.37% | 7.90 | 8.17 | 171269 | 13812.34 | 4.71% | 0.00 |
| 2025-10-20 | 7.95 | 8.05 | 0.17 | 2.16% | 7.90 | 8.06 | 117540 | 9399.64 | 3.23% | 4.00 |
| 2025-10-17 | 8.05 | 7.88 | -0.28 | -3.43% | 7.83 | 8.13 | 163480 | 13033.57 | 4.50% | 5.00 |
| 2025-10-16 | 8.05 | 8.16 | 0.12 | 1.49% | 7.93 | 8.26 | 225182 | 18190.13 | 6.20% | 60.00 |
| 2025-10-15 | 8.10 | 8.04 | -0.18 | -2.19% | 7.94 | 8.10 | 202809 | 16272.30 | 5.58% | 22.00 |
| 2025-10-14 | 7.91 | 8.22 | 0.30 | 3.79% | 7.86 | 8.38 | 303786 | 24670.52 | 8.36% | 10.00 |
| 2025-10-13 | 7.66 | 7.92 | 0.05 | 0.64% | 7.58 | 7.97 | 128137 | 10026.64 | 3.53% | 0.00 |
| 2025-10-10 | 7.83 | 7.87 | 0.02 | 0.25% | 7.83 | 7.98 | 99029 | 7823.34 | 2.73% | 0.00 |
| 2025-10-09 | 7.89 | 7.85 | 0.03 | 0.38% | 7.77 | 7.89 | 77091 | 6042.24 | 2.12% | 0.00 |
| 2025-09-30 | 7.82 | 7.82 | -0.03 | -0.38% | 7.81 | 7.88 | 73977 | 5791.70 | 2.04% | 0.00 |
| 2025-09-29 | 7.84 | 7.85 | 0.04 | 0.51% | 7.61 | 7.87 | 106351 | 8274.22 | 2.93% | 13.00 |
| 2025-09-26 | 7.91 | 7.81 | -0.10 | -1.26% | 7.79 | 7.95 | 108357 | 8510.22 | 2.98% | 1.00 |
| 2025-09-25 | 8.02 | 7.91 | -0.16 | -1.98% | 7.90 | 8.03 | 138200 | 10992.48 | 3.80% | 24.00 |
| 2025-09-24 | 8.10 | 8.07 | -0.07 | -0.86% | 7.95 | 8.13 | 178395 | 14310.62 | 4.91% | 0.00 |
| 2025-09-23 | 8.10 | 8.14 | -0.03 | -0.37% | 7.90 | 8.32 | 253914 | 20593.19 | 6.99% | 0.00 |
| 2025-09-22 | 8.41 | 8.17 | -0.30 | -3.54% | 8.11 | 8.47 | 250635 | 20545.07 | 6.90% | 10.00 |
| 2025-09-19 | 8.27 | 8.47 | 0.22 | 2.67% | 8.26 | 8.83 | 344841 | 29447.44 | 9.49% | 0.00 |
| 2025-09-18 | 8.55 | 8.25 | -0.34 | -3.96% | 8.20 | 8.58 | 316120 | 26585.55 | 8.70% | 0.00 |
| 2025-09-17 | 8.68 | 8.59 | -0.27 | -3.05% | 8.53 | 8.80 | 433196 | 37392.85 | 11.92% | 6.00 |
| 2025-09-16 | 8.69 | 8.86 | 0.42 | 4.98% | 8.62 | 9.20 | 682869 | 60881.30 | 18.79% | 0.00 |
| 2025-09-15 | 8.30 | 8.44 | 0.11 | 1.32% | 8.24 | 8.49 | 155434 | 13022.29 | 4.28% | 0.00 |
| 2025-09-12 | 8.39 | 8.33 | -0.05 | -0.60% | 8.33 | 8.53 | 99723 | 8397.45 | 2.74% | 0.00 |
| 2025-09-11 | 8.29 | 8.38 | 0.04 | 0.48% | 8.18 | 8.38 | 96786 | 8021.36 | 2.66% | 0.00 |
| 2025-09-10 | 8.30 | 8.34 | 0.05 | 0.60% | 8.26 | 8.39 | 70554 | 5874.98 | 1.94% | 0.00 |
| 2025-09-09 | 8.34 | 8.29 | -0.08 | -0.96% | 8.24 | 8.36 | 96592 | 8012.91 | 2.66% | 0.00 |
| 2025-09-08 | 8.23 | 8.37 | 0.07 | 0.84% | 8.20 | 8.44 | 121219 | 10155.00 | 3.34% | 0.00 |
| 2025-09-05 | 8.13 | 8.30 | 0.18 | 2.22% | 7.96 | 8.31 | 131759 | 10729.56 | 3.63% | 10.00 |
| 2025-09-04 | 8.02 | 8.12 | 0.13 | 1.63% | 7.97 | 8.24 | 149854 | 12202.06 | 4.12% | 22.00 |
| 2025-09-03 | 8.28 | 7.99 | -0.29 | -3.50% | 7.97 | 8.34 | 130595 | 10631.92 | 3.59% | 0.00 |
| 2025-09-02 | 8.44 | 8.28 | -0.17 | -2.01% | 8.19 | 8.49 | 142843 | 11858.65 | 3.93% | 0.00 |
| 2025-09-01 | 8.28 | 8.45 | 0.16 | 1.93% | 8.26 | 8.54 | 168840 | 14218.77 | 4.65% | 0.00 |
| 2025-08-29 | 8.40 | 8.29 | -0.11 | -1.31% | 8.27 | 8.47 | 143936 | 11990.90 | 3.96% | 0.00 |
| 2025-08-28 | 8.50 | 8.40 | -0.06 | -0.71% | 8.09 | 8.64 | 221246 | 18488.91 | 6.09% | 0.00 |
| 2025-08-27 | 8.82 | 8.46 | -0.34 | -3.86% | 8.46 | 8.83 | 210992 | 18308.98 | 5.81% | 0.00 |
| 2025-08-26 | 8.73 | 8.80 | 0.07 | 0.80% | 8.68 | 8.83 | 207708 | 18267.52 | 5.72% | 0.00 |
| 2025-08-25 | 8.84 | 8.73 | -0.06 | -0.68% | 8.68 | 8.84 | 186787 | 16298.59 | 5.14% | 0.00 |
| 2025-08-22 | 8.76 | 8.79 | 0.03 | 0.34% | 8.66 | 8.81 | 188465 | 16461.62 | 5.19% | 0.00 |
| 2025-08-21 | 8.67 | 8.76 | 0.05 | 0.57% | 8.67 | 8.88 | 248188 | 21829.08 | 6.83% | 0.00 |
| 2025-08-20 | 8.62 | 8.71 | 0.07 | 0.81% | 8.57 | 8.73 | 188051 | 16338.20 | 5.18% | 0.00 |
| 2025-08-19 | 8.67 | 8.64 | 0.11 | 1.29% | 8.61 | 8.78 | 239198 | 20741.73 | 6.58% | 2.00 |
| 2025-08-18 | 8.41 | 8.53 | 0.10 | 1.19% | 8.38 | 8.56 | 156281 | 13287.25 | 4.30% | 2.00 |
| 2025-08-15 | 8.28 | 8.43 | 0.09 | 1.08% | 8.28 | 8.54 | 101842 | 8580.28 | 2.80% | 15.00 |
飞力达(300240)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。
