| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 5.59 | 5.61 | -0.02 | -0.36% | 5.55 | 5.68 | 435538 | 24421.09 | 3.30% | 1.00 |
| 2025-10-30 | 5.59 | 5.63 | 0.05 | 0.90% | 5.54 | 5.72 | 519721 | 29324.45 | 3.94% | 0.00 |
| 2025-10-29 | 5.58 | 5.58 | -0.04 | -0.71% | 5.52 | 5.60 | 287316 | 15953.95 | 2.18% | 0.00 |
| 2025-10-28 | 5.62 | 5.62 | -0.09 | -1.58% | 5.59 | 5.71 | 402437 | 22698.57 | 3.05% | 10.00 |
| 2025-10-27 | 5.56 | 5.71 | 0.13 | 2.33% | 5.49 | 5.82 | 734082 | 41438.82 | 5.57% | 18.00 |
| 2025-10-24 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.63 | 330626 | 18462.58 | 2.51% | 0.00 |
| 2025-10-23 | 5.51 | 5.57 | 0.04 | 0.72% | 5.42 | 5.59 | 345472 | 18918.10 | 2.62% | 17.00 |
| 2025-10-22 | 5.52 | 5.53 | -0.10 | -1.78% | 5.49 | 5.64 | 397155 | 22013.76 | 3.01% | 55.00 |
| 2025-10-21 | 5.41 | 5.63 | 0.28 | 5.23% | 5.40 | 5.69 | 796154 | 44390.05 | 6.04% | 5.00 |
| 2025-10-20 | 5.28 | 5.35 | 0.15 | 2.88% | 5.26 | 5.35 | 353189 | 18759.74 | 2.68% | 0.00 |
| 2025-10-17 | 5.34 | 5.20 | -0.14 | -2.62% | 5.19 | 5.38 | 340483 | 17986.75 | 2.58% | 6.00 |
| 2025-10-16 | 5.43 | 5.34 | -0.12 | -2.20% | 5.33 | 5.44 | 306328 | 16449.23 | 2.32% | 25.00 |
| 2025-10-15 | 5.40 | 5.46 | 0.08 | 1.49% | 5.32 | 5.46 | 311665 | 16872.97 | 2.36% | 5.00 |
| 2025-10-14 | 5.56 | 5.38 | -0.16 | -2.89% | 5.36 | 5.59 | 465432 | 25461.62 | 3.53% | 0.00 |
| 2025-10-13 | 5.34 | 5.54 | -0.13 | -2.29% | 5.25 | 5.55 | 450611 | 24632.91 | 3.42% | 10.00 |
| 2025-10-10 | 5.86 | 5.67 | -0.20 | -3.41% | 5.66 | 5.87 | 544800 | 31256.08 | 4.13% | 5.00 |
| 2025-10-09 | 5.85 | 5.87 | 0.00 | 0.00% | 5.80 | 5.90 | 444418 | 26042.11 | 3.37% | 0.00 |
| 2025-09-30 | 5.90 | 5.87 | -0.03 | -0.51% | 5.87 | 5.98 | 390004 | 23069.03 | 2.96% | 12.00 |
| 2025-09-29 | 5.99 | 5.90 | -0.12 | -1.99% | 5.81 | 6.00 | 480032 | 28257.13 | 3.64% | 17.00 |
| 2025-09-26 | 6.14 | 6.02 | -0.04 | -0.66% | 6.02 | 6.25 | 619588 | 37970.09 | 4.70% | 33.00 |
| 2025-09-25 | 5.88 | 6.06 | 0.13 | 2.19% | 5.86 | 6.15 | 668258 | 40272.35 | 5.07% | 66.00 |
| 2025-09-24 | 5.85 | 5.93 | 0.03 | 0.51% | 5.80 | 5.94 | 495480 | 29158.30 | 3.76% | 0.00 |
| 2025-09-23 | 6.13 | 5.90 | -0.24 | -3.91% | 5.72 | 6.13 | 825470 | 48517.80 | 6.26% | 14.00 |
| 2025-09-22 | 6.05 | 6.14 | 0.04 | 0.66% | 6.03 | 6.14 | 452166 | 27614.70 | 3.43% | 0.00 |
| 2025-09-19 | 6.27 | 6.10 | -0.21 | -3.33% | 6.09 | 6.39 | 863184 | 53345.72 | 6.55% | 151.00 |
| 2025-09-18 | 6.52 | 6.31 | -0.28 | -4.25% | 6.19 | 6.55 | 1527693 | 97692.12 | 11.59% | 19.00 |
| 2025-09-17 | 6.73 | 6.59 | -0.07 | -1.05% | 6.55 | 6.88 | 1132078 | 75777.20 | 8.59% | 43.00 |
| 2025-09-16 | 6.49 | 6.66 | 0.14 | 2.15% | 6.44 | 6.75 | 1025423 | 67908.94 | 7.78% | 18.00 |
| 2025-09-15 | 6.67 | 6.52 | -0.21 | -3.12% | 6.48 | 6.70 | 1096116 | 71714.69 | 8.32% | 106.00 |
| 2025-09-12 | 6.70 | 6.73 | -0.06 | -0.88% | 6.67 | 7.05 | 1518442 | 103653.65 | 11.52% | 143.00 |
| 2025-09-11 | 6.77 | 6.79 | 0.15 | 2.26% | 6.45 | 6.83 | 1820710 | 121028.61 | 13.81% | 84.00 |
| 2025-09-10 | 6.79 | 6.64 | 0.09 | 1.37% | 6.60 | 7.10 | 2318848 | 159700.97 | 17.59% | 379.00 |
| 2025-09-09 | 6.76 | 6.55 | -0.20 | -2.96% | 6.47 | 6.76 | 1337986 | 87645.33 | 10.15% | 34.00 |
| 2025-09-08 | 6.47 | 6.75 | 0.38 | 5.97% | 6.42 | 6.78 | 2042060 | 135845.95 | 15.49% | 221.00 |
| 2025-09-05 | 6.20 | 6.37 | 0.07 | 1.11% | 6.12 | 6.38 | 1037758 | 64918.86 | 7.87% | 436.00 |
| 2025-09-04 | 6.40 | 6.30 | 0.15 | 2.44% | 6.18 | 6.65 | 1599906 | 102630.45 | 12.14% | 64.00 |
| 2025-09-03 | 6.42 | 6.15 | -0.27 | -4.21% | 6.10 | 6.45 | 1066866 | 66769.73 | 8.09% | 20.00 |
| 2025-09-02 | 6.54 | 6.42 | -0.17 | -2.58% | 6.35 | 6.64 | 1314517 | 84896.64 | 9.97% | 24.00 |
| 2025-09-01 | 6.15 | 6.59 | 0.47 | 7.68% | 6.15 | 6.71 | 2089144 | 136013.31 | 15.85% | 1051.00 |
| 2025-08-29 | 6.30 | 6.12 | -0.23 | -3.62% | 6.12 | 6.33 | 863414 | 53399.50 | 6.55% | 32.00 |
| 2025-08-28 | 6.15 | 6.35 | 0.19 | 3.08% | 6.08 | 6.35 | 1199394 | 74800.14 | 9.15% | 35.00 |
| 2025-08-27 | 6.51 | 6.16 | -0.35 | -5.38% | 6.14 | 6.55 | 1444312 | 91746.65 | 11.02% | 10.00 |
| 2025-08-26 | 6.38 | 6.51 | 0.07 | 1.09% | 6.27 | 6.64 | 1498636 | 96739.77 | 11.43% | 66.00 |
| 2025-08-25 | 6.53 | 6.44 | -0.04 | -0.62% | 6.34 | 6.76 | 1590556 | 104136.46 | 12.13% | 240.00 |
| 2025-08-22 | 6.35 | 6.48 | 0.00 | 0.00% | 6.31 | 6.64 | 1688666 | 109616.23 | 12.88% | 140.00 |
| 2025-08-21 | 6.11 | 6.48 | 0.36 | 5.88% | 6.04 | 6.88 | 2393046 | 153385.41 | 18.26% | 311.00 |
| 2025-08-20 | 6.04 | 6.12 | 0.05 | 0.82% | 6.03 | 6.28 | 1430119 | 87702.02 | 10.91% | 99.00 |
| 2025-08-19 | 6.02 | 6.07 | 0.21 | 3.58% | 6.01 | 6.37 | 2500837 | 153821.64 | 19.08% | 71.00 |
| 2025-08-18 | 5.69 | 5.86 | 0.17 | 2.99% | 5.69 | 5.88 | 1246214 | 72621.36 | 9.51% | 53.00 |
| 2025-08-15 | 5.56 | 5.69 | 0.12 | 2.15% | 5.55 | 5.70 | 675404 | 38094.36 | 5.15% | 191.00 |
| 2025-08-14 | 5.73 | 5.57 | -0.12 | -2.11% | 5.54 | 5.77 | 780624 | 44232.66 | 5.96% | 0.00 |
| 2025-08-13 | 5.68 | 5.69 | -0.03 | -0.52% | 5.64 | 5.75 | 833118 | 47506.91 | 6.36% | 71.00 |
| 2025-08-12 | 5.57 | 5.72 | 0.14 | 2.51% | 5.51 | 5.78 | 1133824 | 64196.50 | 8.65% | 233.00 |
| 2025-08-11 | 5.48 | 5.58 | 0.08 | 1.45% | 5.48 | 5.59 | 462175 | 25661.71 | 3.53% | 30.00 |
| 2025-08-08 | 5.66 | 5.50 | -0.17 | -3.00% | 5.49 | 5.67 | 667363 | 36940.98 | 5.09% | 92.00 |
| 2025-08-07 | 5.62 | 5.67 | 0.04 | 0.71% | 5.57 | 5.75 | 738091 | 41768.19 | 5.63% | 289.00 |
| 2025-08-06 | 5.54 | 5.63 | 0.06 | 1.08% | 5.52 | 5.64 | 564719 | 31668.53 | 4.31% | 60.00 |
| 2025-08-05 | 5.55 | 5.57 | 0.04 | 0.72% | 5.52 | 5.65 | 456255 | 25401.17 | 3.48% | 89.00 |
| 2025-08-04 | 5.45 | 5.53 | 0.04 | 0.73% | 5.42 | 5.54 | 387244 | 21223.62 | 2.95% | 5.00 |
| 2025-08-01 | 5.46 | 5.49 | 0.03 | 0.55% | 5.40 | 5.52 | 413045 | 22571.73 | 3.15% | 0.00 |
| 2025-07-31 | 5.47 | 5.46 | -0.03 | -0.55% | 5.45 | 5.56 | 415994 | 22912.70 | 3.17% | 3.00 |
| 2025-07-30 | 5.60 | 5.49 | -0.13 | -2.31% | 5.45 | 5.60 | 491752 | 27174.06 | 3.75% | 2.00 |
| 2025-07-29 | 5.63 | 5.62 | -0.04 | -0.71% | 5.52 | 5.64 | 463030 | 25762.46 | 3.53% | 99.00 |
| 2025-07-28 | 5.72 | 5.66 | -0.05 | -0.88% | 5.63 | 5.74 | 440944 | 24964.86 | 3.36% | 0.00 |
| 2025-07-25 | 5.68 | 5.71 | 0.00 | 0.00% | 5.66 | 5.74 | 542668 | 30915.93 | 4.14% | 32.00 |
| 2025-07-24 | 5.61 | 5.71 | 0.07 | 1.24% | 5.60 | 5.71 | 574753 | 32578.13 | 4.38% | 283.00 |
| 2025-07-23 | 5.61 | 5.64 | -0.01 | -0.18% | 5.53 | 5.73 | 675788 | 37932.88 | 5.16% | 91.00 |
| 2025-07-22 | 5.61 | 5.65 | 0.05 | 0.89% | 5.59 | 5.78 | 818146 | 46521.14 | 6.24% | 88.00 |
| 2025-07-21 | 5.56 | 5.60 | 0.01 | 0.18% | 5.54 | 5.61 | 384366 | 21446.86 | 2.93% | 102.00 |
| 2025-07-18 | 5.62 | 5.59 | -0.01 | -0.18% | 5.57 | 5.68 | 451170 | 25314.62 | 3.44% | 0.00 |
| 2025-07-17 | 5.56 | 5.60 | 0.04 | 0.72% | 5.51 | 5.62 | 388773 | 21689.61 | 2.97% | 3.00 |
| 2025-07-16 | 5.53 | 5.56 | 0.03 | 0.54% | 5.50 | 5.64 | 451962 | 25210.30 | 3.45% | 0.00 |
| 2025-07-15 | 5.60 | 5.53 | -0.06 | -1.07% | 5.41 | 5.60 | 573801 | 31506.74 | 4.38% | 33.00 |
| 2025-07-14 | 5.68 | 5.59 | -0.10 | -1.76% | 5.55 | 5.69 | 537202 | 30017.96 | 4.10% | 28.00 |
| 2025-07-11 | 5.60 | 5.69 | 0.07 | 1.25% | 5.54 | 5.71 | 667805 | 37776.82 | 5.09% | 33.00 |
| 2025-07-10 | 5.61 | 5.62 | -0.01 | -0.18% | 5.55 | 5.67 | 468680 | 26304.22 | 3.58% | 1.00 |
| 2025-07-09 | 5.72 | 5.63 | -0.08 | -1.40% | 5.60 | 5.75 | 608029 | 34442.63 | 4.64% | 0.00 |
| 2025-07-08 | 5.65 | 5.71 | 0.03 | 0.53% | 5.63 | 5.72 | 545140 | 31036.00 | 4.16% | 142.00 |
| 2025-07-07 | 5.79 | 5.68 | -0.07 | -1.22% | 5.63 | 5.79 | 564171 | 32066.35 | 4.30% | 1.00 |
| 2025-07-04 | 5.88 | 5.75 | -0.13 | -2.21% | 5.70 | 5.92 | 1094462 | 63252.52 | 8.35% | 97.00 |
飞利信(300287)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。
