| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 9.43 | 9.49 | 0.16 | 1.71% | 9.34 | 9.80 | 836368 | 79940.30 | 23.02% | 25.00 |
| 2025-05-28 | 8.92 | 9.33 | 0.43 | 4.83% | 8.92 | 10.20 | 891553 | 85829.48 | 24.54% | 30.00 |
| 2025-05-27 | 8.62 | 8.90 | 0.24 | 2.77% | 8.60 | 9.09 | 489765 | 43479.35 | 13.48% | 29.00 |
| 2025-05-26 | 8.30 | 8.66 | 0.20 | 2.36% | 8.26 | 8.88 | 404773 | 34948.88 | 11.14% | 31.00 |
| 2025-05-23 | 9.00 | 8.46 | -0.89 | -9.52% | 8.39 | 9.02 | 601298 | 51978.76 | 16.55% | 5.00 |
| 2025-05-22 | 8.80 | 9.35 | 0.62 | 7.10% | 8.71 | 9.68 | 944555 | 86638.13 | 25.99% | 18.00 |
| 2025-05-21 | 8.89 | 8.73 | -0.25 | -2.78% | 8.65 | 8.96 | 498305 | 43674.39 | 13.71% | 0.00 |
| 2025-05-20 | 9.19 | 8.98 | -0.28 | -3.02% | 8.82 | 9.28 | 636987 | 56910.52 | 17.53% | 38.00 |
| 2025-05-19 | 9.52 | 9.26 | -0.67 | -6.75% | 9.16 | 9.85 | 779107 | 72867.38 | 21.44% | 197.00 |
| 2025-05-16 | 9.93 | 9.93 | -0.26 | -2.55% | 9.58 | 10.49 | 982714 | 97584.05 | 27.04% | 97.00 |
| 2025-05-15 | 10.50 | 10.19 | 0.37 | 3.77% | 9.92 | 11.38 | 1393522 | 148263.06 | 38.35% | 37.00 |
| 2025-05-14 | 8.03 | 9.82 | 1.64 | 20.05% | 7.92 | 9.82 | 1168933 | 103449.77 | 32.17% | 0.00 |
| 2025-05-13 | 7.95 | 8.18 | 0.37 | 4.74% | 7.85 | 8.46 | 722455 | 58449.43 | 19.88% | 132.00 |
| 2025-05-12 | 7.72 | 7.81 | -0.09 | -1.14% | 7.56 | 7.84 | 378325 | 29081.36 | 10.41% | 163.00 |
| 2025-05-09 | 8.07 | 7.90 | -0.19 | -2.35% | 7.78 | 8.31 | 356713 | 28416.64 | 9.82% | 130.00 |
| 2025-05-08 | 7.98 | 8.09 | 0.10 | 1.25% | 7.76 | 8.12 | 412562 | 33071.57 | 11.35% | 158.00 |
| 2025-05-07 | 8.28 | 7.99 | 0.10 | 1.27% | 7.87 | 8.58 | 602563 | 49049.43 | 16.58% | 35.00 |
| 2025-05-06 | 7.55 | 7.89 | 0.40 | 5.34% | 7.54 | 7.89 | 452189 | 35166.41 | 12.44% | 9.00 |
| 2025-04-30 | 7.59 | 7.49 | -0.09 | -1.19% | 7.47 | 7.67 | 318216 | 23988.62 | 8.76% | 538.00 |
| 2025-04-29 | 7.63 | 7.58 | -0.24 | -3.07% | 7.51 | 7.93 | 373156 | 28686.83 | 10.27% | 38.00 |
| 2025-04-28 | 7.65 | 7.82 | 0.23 | 3.03% | 7.41 | 7.85 | 461478 | 35424.56 | 12.70% | 194.00 |
| 2025-04-25 | 7.68 | 7.59 | 0.01 | 0.13% | 7.49 | 7.75 | 372257 | 28349.64 | 10.24% | 65.00 |
| 2025-04-24 | 8.03 | 7.58 | -0.62 | -7.56% | 7.52 | 8.11 | 572022 | 44302.99 | 15.74% | 79.00 |
| 2025-04-23 | 8.40 | 8.20 | -0.49 | -5.64% | 8.12 | 8.78 | 755035 | 62856.14 | 20.78% | 113.00 |
| 2025-04-22 | 8.22 | 8.69 | 0.63 | 7.82% | 8.22 | 9.24 | 914638 | 81026.29 | 25.17% | 81.00 |
| 2025-04-21 | 7.91 | 8.06 | -0.01 | -0.12% | 7.79 | 8.26 | 541991 | 43506.62 | 14.92% | 32.00 |
| 2025-04-18 | 8.95 | 8.07 | -1.14 | -12.38% | 8.07 | 8.95 | 746880 | 62372.17 | 20.60% | 150.00 |
| 2025-04-17 | 9.27 | 9.21 | -0.65 | -6.59% | 8.60 | 9.49 | 804458 | 72777.69 | 22.19% | 112.00 |
| 2025-04-16 | 9.20 | 9.86 | 0.77 | 8.47% | 9.16 | 10.36 | 1006930 | 98085.15 | 27.77% | 51.00 |
| 2025-04-15 | 9.82 | 9.09 | -0.86 | -8.64% | 9.07 | 9.95 | 945117 | 88515.72 | 26.07% | 101.00 |
| 2025-04-14 | 9.51 | 9.95 | 0.13 | 1.32% | 9.35 | 10.35 | 1035696 | 102499.20 | 28.56% | 48.00 |
| 2025-04-11 | 10.72 | 9.82 | -1.40 | -12.48% | 9.72 | 11.60 | 1354243 | 144386.83 | 37.35% | 225.00 |
| 2025-04-10 | 9.99 | 11.22 | 1.87 | 20.00% | 9.58 | 11.22 | 961411 | 101087.70 | 26.52% | 0.00 |
| 2025-04-09 | 8.02 | 9.35 | 1.56 | 20.03% | 7.31 | 9.35 | 1161368 | 93559.93 | 32.03% | 94.00 |
| 2025-04-08 | 6.85 | 7.79 | 0.54 | 7.45% | 6.85 | 7.96 | 995384 | 74469.88 | 27.45% | 32.00 |
| 2025-04-07 | 7.50 | 7.25 | -0.25 | -3.33% | 7.00 | 8.27 | 1148222 | 89209.44 | 31.67% | 17.00 |
| 2025-04-03 | 6.21 | 7.50 | 1.25 | 20.00% | 6.19 | 7.50 | 755175 | 54408.00 | 20.83% | 20.00 |
| 2025-04-02 | 6.32 | 6.25 | -0.06 | -0.95% | 6.23 | 6.36 | 50038 | 3151.13 | 1.38% | 0.00 |
| 2025-04-01 | 6.28 | 6.31 | 0.05 | 0.80% | 6.28 | 6.46 | 59062 | 3763.59 | 1.63% | 0.00 |
| 2025-03-31 | 6.31 | 6.26 | -0.08 | -1.26% | 6.17 | 6.34 | 69406 | 4331.95 | 1.91% | 0.00 |
| 2025-03-28 | 6.62 | 6.34 | -0.25 | -3.79% | 6.30 | 6.62 | 108662 | 6972.49 | 3.00% | 0.00 |
| 2025-03-27 | 6.74 | 6.59 | -0.10 | -1.49% | 6.47 | 6.74 | 103760 | 6835.86 | 2.86% | 0.00 |
| 2025-03-26 | 6.51 | 6.69 | 0.13 | 1.98% | 6.50 | 6.77 | 122584 | 8203.39 | 3.38% | 40.00 |
| 2025-03-25 | 6.55 | 6.56 | 0.04 | 0.61% | 6.44 | 6.64 | 98958 | 6486.37 | 2.73% | 0.00 |
| 2025-03-24 | 6.86 | 6.52 | -0.27 | -3.98% | 6.35 | 6.88 | 152956 | 10065.14 | 4.22% | 0.00 |
| 2025-03-21 | 6.84 | 6.79 | -0.07 | -1.02% | 6.75 | 7.02 | 138864 | 9534.93 | 3.83% | 0.00 |
| 2025-03-20 | 6.75 | 6.86 | 0.12 | 1.78% | 6.70 | 6.94 | 154326 | 10579.10 | 4.26% | 0.00 |
| 2025-03-19 | 6.79 | 6.74 | -0.12 | -1.75% | 6.64 | 6.82 | 108491 | 7333.53 | 2.99% | 0.00 |
| 2025-03-18 | 6.71 | 6.86 | 0.15 | 2.24% | 6.71 | 6.97 | 194726 | 13277.19 | 5.37% | 22.00 |
| 2025-03-17 | 6.67 | 6.71 | 0.06 | 0.90% | 6.63 | 6.73 | 90884 | 6078.45 | 2.51% | 0.00 |
| 2025-03-14 | 6.54 | 6.65 | 0.14 | 2.15% | 6.45 | 6.65 | 120371 | 7930.84 | 3.32% | 0.00 |
| 2025-03-13 | 6.60 | 6.51 | -0.11 | -1.66% | 6.42 | 6.63 | 99608 | 6464.44 | 2.75% | 0.00 |
| 2025-03-12 | 6.50 | 6.62 | 0.12 | 1.85% | 6.49 | 6.66 | 106671 | 7022.46 | 2.94% | 0.00 |
| 2025-03-11 | 6.42 | 6.50 | 0.00 | 0.00% | 6.38 | 6.50 | 80120 | 5148.88 | 2.21% | 0.00 |
| 2025-03-10 | 6.50 | 6.50 | 0.00 | 0.00% | 6.43 | 6.57 | 63020 | 4098.76 | 1.74% | 0.00 |
| 2025-03-07 | 6.61 | 6.50 | -0.13 | -1.96% | 6.46 | 6.62 | 99578 | 6504.78 | 2.75% | 0.00 |
| 2025-03-06 | 6.55 | 6.63 | 0.08 | 1.22% | 6.53 | 6.67 | 113718 | 7528.16 | 3.14% | 0.00 |
| 2025-03-05 | 6.59 | 6.55 | -0.08 | -1.21% | 6.44 | 6.64 | 84469 | 5501.01 | 2.33% | 0.00 |
| 2025-03-04 | 6.45 | 6.63 | 0.14 | 2.16% | 6.41 | 6.64 | 90745 | 5950.63 | 2.50% | 0.00 |
| 2025-03-03 | 6.48 | 6.49 | 0.03 | 0.46% | 6.41 | 6.61 | 76286 | 4974.46 | 2.10% | 0.00 |
| 2025-02-28 | 6.63 | 6.46 | -0.22 | -3.29% | 6.40 | 6.65 | 87434 | 5719.79 | 2.41% | 0.00 |
| 2025-02-27 | 6.68 | 6.68 | -0.02 | -0.30% | 6.53 | 6.78 | 97539 | 6484.75 | 2.69% | 40.00 |
| 2025-02-26 | 6.62 | 6.70 | 0.07 | 1.06% | 6.62 | 6.73 | 100346 | 6695.25 | 2.77% | 0.00 |
| 2025-02-25 | 6.53 | 6.63 | 0.01 | 0.15% | 6.51 | 6.65 | 75726 | 4994.01 | 2.09% | 0.00 |
| 2025-02-24 | 6.53 | 6.62 | 0.04 | 0.61% | 6.50 | 6.64 | 89543 | 5890.77 | 2.47% | 0.00 |
| 2025-02-21 | 6.58 | 6.58 | -0.04 | -0.60% | 6.45 | 6.65 | 112604 | 7357.41 | 3.11% | 0.00 |
| 2025-02-20 | 6.58 | 6.62 | 0.07 | 1.07% | 6.54 | 6.77 | 147425 | 9798.38 | 4.07% | 0.00 |
| 2025-02-19 | 6.44 | 6.55 | 0.12 | 1.87% | 6.41 | 6.56 | 69839 | 4541.22 | 1.93% | 0.00 |
| 2025-02-18 | 6.67 | 6.43 | -0.27 | -4.03% | 6.41 | 6.67 | 111472 | 7273.70 | 3.07% | 0.00 |
| 2025-02-17 | 6.51 | 6.70 | 0.23 | 3.55% | 6.51 | 6.71 | 140226 | 9319.03 | 3.87% | 20.00 |
| 2025-02-14 | 6.46 | 6.47 | 0.01 | 0.15% | 6.45 | 6.54 | 65681 | 4263.03 | 1.81% | 0.00 |
| 2025-02-13 | 6.58 | 6.46 | -0.09 | -1.37% | 6.46 | 6.60 | 82916 | 5400.68 | 2.29% | 0.00 |
| 2025-02-12 | 6.51 | 6.55 | 0.00 | 0.00% | 6.49 | 6.58 | 67635 | 4418.43 | 1.87% | 0.00 |
| 2025-02-11 | 6.64 | 6.55 | -0.09 | -1.36% | 6.48 | 6.65 | 70628 | 4609.02 | 1.95% | 0.00 |
| 2025-02-10 | 6.54 | 6.64 | 0.10 | 1.53% | 6.54 | 6.65 | 92218 | 6085.69 | 2.54% | 69.00 |
| 2025-02-07 | 6.44 | 6.54 | 0.09 | 1.40% | 6.42 | 6.62 | 104696 | 6840.63 | 2.89% | 0.00 |
| 2025-02-06 | 6.38 | 6.45 | 0.09 | 1.42% | 6.24 | 6.45 | 79788 | 5086.32 | 2.20% | 0.00 |
| 2025-02-05 | 6.27 | 6.36 | 0.13 | 2.09% | 6.25 | 6.39 | 49958 | 3167.18 | 1.38% | 0.00 |
| 2025-01-27 | 6.30 | 6.23 | -0.04 | -0.64% | 6.22 | 6.44 | 64460 | 4079.26 | 1.78% | 0.00 |
| 2025-01-24 | 6.27 | 6.27 | -0.06 | -0.95% | 6.16 | 6.31 | 85466 | 5328.38 | 2.36% | 0.00 |
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。
