| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.06 | 7.92 | -0.03 | -0.38% | 7.85 | 8.07 | 127864 | 10133.66 | 3.52% | 0.00 |
| 2026-02-02 | 7.85 | 7.95 | 0.02 | 0.25% | 7.85 | 8.23 | 222213 | 18017.76 | 6.12% | 0.00 |
| 2026-01-30 | 7.74 | 7.93 | 0.17 | 2.19% | 7.73 | 7.95 | 122674 | 9667.71 | 3.38% | 1.00 |
| 2026-01-29 | 7.80 | 7.76 | 0.04 | 0.52% | 7.67 | 7.87 | 84426 | 6580.24 | 2.32% | 0.00 |
| 2026-01-28 | 7.86 | 7.72 | -0.13 | -1.66% | 7.71 | 7.89 | 70068 | 5444.54 | 1.93% | 0.00 |
| 2026-01-27 | 7.95 | 7.85 | -0.10 | -1.26% | 7.71 | 7.99 | 103855 | 8119.43 | 2.86% | 0.00 |
| 2026-01-26 | 8.09 | 7.95 | -0.10 | -1.24% | 7.88 | 8.09 | 108267 | 8609.26 | 2.98% | 0.00 |
| 2026-01-23 | 8.05 | 8.05 | 0.00 | 0.00% | 7.96 | 8.06 | 97652 | 7817.35 | 2.69% | 2.00 |
| 2026-01-22 | 7.96 | 8.05 | 0.12 | 1.51% | 7.91 | 8.07 | 117562 | 9425.84 | 3.24% | 0.00 |
| 2026-01-21 | 7.93 | 7.93 | -0.01 | -0.13% | 7.83 | 7.94 | 91480 | 7228.31 | 2.52% | 0.00 |
| 2026-01-20 | 7.89 | 7.94 | 0.00 | 0.00% | 7.86 | 7.98 | 111455 | 8826.72 | 3.07% | 0.00 |
| 2026-01-19 | 7.80 | 7.94 | 0.14 | 1.79% | 7.75 | 7.94 | 113359 | 8941.30 | 3.12% | 0.00 |
| 2026-01-16 | 7.84 | 7.80 | 0.00 | 0.00% | 7.72 | 7.84 | 90237 | 7019.48 | 2.48% | 0.00 |
| 2026-01-15 | 7.77 | 7.80 | 0.00 | 0.00% | 7.71 | 7.86 | 92988 | 7244.80 | 2.56% | 0.00 |
| 2026-01-14 | 7.73 | 7.80 | 0.05 | 0.65% | 7.66 | 7.88 | 137394 | 10722.92 | 3.78% | 1.00 |
| 2026-01-13 | 7.78 | 7.75 | -0.05 | -0.64% | 7.72 | 7.86 | 122713 | 9561.58 | 3.38% | 0.00 |
| 2026-01-12 | 7.69 | 7.80 | 0.13 | 1.69% | 7.64 | 7.81 | 114399 | 8872.97 | 3.15% | 0.00 |
| 2026-01-09 | 7.61 | 7.67 | 0.04 | 0.52% | 7.58 | 7.68 | 96848 | 7395.51 | 2.67% | 0.00 |
| 2026-01-08 | 7.58 | 7.63 | 0.05 | 0.66% | 7.53 | 7.66 | 88086 | 6706.48 | 2.42% | 0.00 |
| 2026-01-07 | 7.65 | 7.58 | -0.09 | -1.17% | 7.52 | 7.65 | 93345 | 7083.77 | 2.57% | 0.00 |
| 2026-01-06 | 7.53 | 7.67 | 0.12 | 1.59% | 7.51 | 7.69 | 104155 | 7953.09 | 2.87% | 0.00 |
| 2026-01-05 | 7.53 | 7.55 | 0.01 | 0.13% | 7.43 | 7.56 | 88445 | 6638.37 | 2.43% | 0.00 |
| 2025-12-31 | 7.41 | 7.54 | 0.14 | 1.89% | 7.33 | 7.58 | 93959 | 7025.03 | 2.59% | 0.00 |
| 2025-12-30 | 7.52 | 7.40 | -0.15 | -1.99% | 7.35 | 7.54 | 86318 | 6407.94 | 2.38% | 0.00 |
| 2025-12-29 | 7.65 | 7.55 | -0.10 | -1.31% | 7.47 | 7.65 | 96101 | 7241.27 | 2.64% | 0.00 |
| 2025-12-26 | 7.68 | 7.65 | -0.06 | -0.78% | 7.64 | 7.78 | 124809 | 9609.44 | 3.43% | 0.00 |
| 2025-12-25 | 7.54 | 7.71 | 0.21 | 2.80% | 7.54 | 7.92 | 185255 | 14265.09 | 5.10% | 0.00 |
| 2025-12-24 | 7.45 | 7.50 | 0.02 | 0.27% | 7.38 | 7.55 | 93112 | 6963.37 | 2.56% | 0.00 |
| 2025-12-23 | 7.78 | 7.48 | -0.34 | -4.35% | 7.44 | 7.80 | 184182 | 13910.98 | 5.07% | 0.00 |
| 2025-12-22 | 7.57 | 7.82 | 0.26 | 3.44% | 7.51 | 7.97 | 274338 | 21357.63 | 7.55% | 0.00 |
| 2025-12-19 | 7.36 | 7.56 | 0.19 | 2.58% | 7.32 | 7.56 | 111396 | 8340.67 | 3.07% | 0.00 |
| 2025-12-18 | 7.33 | 7.37 | -0.05 | -0.67% | 7.32 | 7.55 | 123185 | 9176.53 | 3.39% | 0.00 |
| 2025-12-17 | 7.31 | 7.42 | 0.05 | 0.68% | 7.18 | 7.51 | 126147 | 9265.49 | 3.47% | 0.00 |
| 2025-12-16 | 7.30 | 7.37 | 0.07 | 0.96% | 7.25 | 7.43 | 98880 | 7253.89 | 2.72% | 0.00 |
| 2025-12-15 | 7.20 | 7.30 | 0.03 | 0.41% | 7.16 | 7.35 | 63968 | 4656.37 | 1.76% | 49.00 |
| 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 |
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。
