| 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 | 5.01 | 5.07 | 0.09 | 1.81% | 4.98 | 5.08 | 238735 | 12029.25 | 1.81% | 0.00 |
| 2026-02-02 | 5.16 | 4.98 | -0.24 | -4.60% | 4.98 | 5.17 | 423221 | 21385.91 | 3.21% | 74.00 |
| 2026-01-30 | 5.36 | 5.22 | -0.23 | -4.22% | 5.20 | 5.36 | 449132 | 23572.05 | 3.41% | 150.00 |
| 2026-01-29 | 5.41 | 5.45 | 0.10 | 1.87% | 5.34 | 5.54 | 749471 | 40906.52 | 5.69% | 0.00 |
| 2026-01-28 | 5.23 | 5.35 | 0.13 | 2.49% | 5.21 | 5.37 | 463898 | 24670.19 | 3.52% | 10.00 |
| 2026-01-27 | 5.27 | 5.22 | -0.07 | -1.32% | 5.10 | 5.31 | 328888 | 17060.98 | 2.49% | 12.00 |
| 2026-01-26 | 5.39 | 5.29 | -0.12 | -2.22% | 5.25 | 5.43 | 413699 | 21951.54 | 3.14% | 0.00 |
| 2026-01-23 | 5.35 | 5.41 | 0.04 | 0.74% | 5.34 | 5.43 | 482807 | 26042.50 | 3.66% | 12.00 |
| 2026-01-22 | 5.28 | 5.37 | 0.12 | 2.29% | 5.24 | 5.41 | 433094 | 23142.85 | 3.29% | 38.00 |
| 2026-01-21 | 5.22 | 5.25 | -0.01 | -0.19% | 5.20 | 5.30 | 276115 | 14515.19 | 2.09% | 13.00 |
| 2026-01-20 | 5.36 | 5.26 | -0.09 | -1.68% | 5.22 | 5.40 | 419207 | 22175.33 | 3.18% | 36.00 |
| 2026-01-19 | 5.44 | 5.35 | -0.05 | -0.93% | 5.31 | 5.45 | 490039 | 26336.83 | 3.72% | 0.00 |
| 2026-01-16 | 5.48 | 5.40 | -0.09 | -1.64% | 5.28 | 5.54 | 677814 | 36332.85 | 5.14% | 2.00 |
| 2026-01-15 | 5.60 | 5.49 | -0.17 | -3.00% | 5.43 | 5.67 | 751870 | 41488.22 | 5.70% | 0.00 |
| 2026-01-14 | 5.61 | 5.66 | 0.09 | 1.62% | 5.56 | 5.85 | 1209194 | 69011.05 | 9.17% | 24.00 |
| 2026-01-13 | 5.87 | 5.57 | -0.28 | -4.79% | 5.56 | 5.88 | 1243334 | 70553.72 | 9.43% | 98.00 |
| 2026-01-12 | 5.39 | 5.85 | 0.58 | 11.01% | 5.39 | 6.06 | 1874184 | 107109.50 | 14.22% | 47.00 |
| 2026-01-09 | 5.14 | 5.27 | 0.13 | 2.53% | 5.10 | 5.28 | 716416 | 37253.56 | 5.43% | 0.00 |
| 2026-01-08 | 5.05 | 5.14 | 0.15 | 3.01% | 5.04 | 5.20 | 678557 | 34958.01 | 5.15% | 4.00 |
| 2026-01-07 | 5.09 | 4.99 | -0.09 | -1.77% | 4.98 | 5.10 | 373746 | 18765.84 | 2.84% | 26.00 |
| 2026-01-06 | 5.01 | 5.08 | 0.06 | 1.20% | 4.98 | 5.09 | 432177 | 21795.54 | 3.28% | 0.00 |
| 2026-01-05 | 4.85 | 5.02 | 0.13 | 2.66% | 4.85 | 5.02 | 451399 | 22437.95 | 3.42% | 0.00 |
| 2025-12-31 | 4.82 | 4.89 | 0.07 | 1.45% | 4.77 | 4.90 | 304153 | 14750.73 | 2.31% | 0.00 |
| 2025-12-30 | 4.83 | 4.82 | -0.03 | -0.62% | 4.81 | 4.89 | 228800 | 11093.82 | 1.74% | 35.00 |
| 2025-12-29 | 4.86 | 4.85 | -0.07 | -1.42% | 4.84 | 4.91 | 224640 | 10936.78 | 1.70% | 0.00 |
| 2025-12-26 | 4.92 | 4.92 | -0.02 | -0.40% | 4.89 | 4.96 | 236721 | 11671.93 | 1.80% | 0.00 |
| 2025-12-25 | 4.90 | 4.94 | 0.05 | 1.02% | 4.89 | 4.95 | 198349 | 9778.54 | 1.50% | 0.00 |
| 2025-12-24 | 4.86 | 4.89 | 0.03 | 0.62% | 4.84 | 4.91 | 152304 | 7436.65 | 1.16% | 0.00 |
| 2025-12-23 | 4.95 | 4.86 | -0.13 | -2.61% | 4.85 | 4.97 | 239727 | 11744.89 | 1.82% | 0.00 |
| 2025-12-22 | 4.94 | 4.99 | 0.04 | 0.81% | 4.93 | 5.02 | 211369 | 10535.96 | 1.60% | 0.00 |
| 2025-12-19 | 4.90 | 4.95 | 0.01 | 0.20% | 4.90 | 4.97 | 229297 | 11326.40 | 1.74% | 64.00 |
| 2025-12-18 | 4.83 | 4.94 | 0.06 | 1.23% | 4.83 | 4.97 | 254752 | 12501.15 | 1.93% | 17.00 |
| 2025-12-17 | 4.88 | 4.88 | -0.02 | -0.41% | 4.76 | 4.95 | 319002 | 15443.51 | 2.42% | 0.00 |
| 2025-12-16 | 5.05 | 4.90 | -0.13 | -2.58% | 4.90 | 5.05 | 282474 | 13947.03 | 2.14% | 0.00 |
| 2025-12-15 | 5.05 | 5.03 | -0.07 | -1.37% | 4.98 | 5.09 | 232383 | 11696.99 | 1.76% | 0.00 |
| 2025-12-12 | 5.06 | 5.10 | 0.01 | 0.20% | 5.05 | 5.14 | 223810 | 11428.25 | 1.70% | 0.00 |
| 2025-12-11 | 5.21 | 5.09 | -0.13 | -2.49% | 5.08 | 5.23 | 334125 | 17151.15 | 2.53% | 0.00 |
| 2025-12-10 | 5.32 | 5.22 | -0.15 | -2.79% | 5.18 | 5.33 | 486376 | 25427.93 | 3.69% | 110.00 |
| 2025-12-09 | 5.25 | 5.37 | 0.07 | 1.32% | 5.24 | 5.51 | 784206 | 42184.96 | 5.95% | 30.00 |
| 2025-12-08 | 5.13 | 5.30 | 0.20 | 3.92% | 5.11 | 5.42 | 645286 | 34007.25 | 4.90% | 30.00 |
| 2025-12-05 | 5.07 | 5.10 | 0.06 | 1.19% | 4.97 | 5.10 | 238457 | 12023.61 | 1.81% | 0.00 |
| 2025-12-04 | 5.10 | 5.04 | -0.07 | -1.37% | 5.03 | 5.14 | 237735 | 12048.39 | 1.80% | 0.00 |
| 2025-12-03 | 5.26 | 5.11 | -0.15 | -2.85% | 5.11 | 5.26 | 339823 | 17510.11 | 2.58% | 5.00 |
| 2025-12-02 | 5.33 | 5.26 | -0.07 | -1.31% | 5.23 | 5.33 | 293062 | 15422.20 | 2.22% | 0.00 |
| 2025-12-01 | 5.35 | 5.33 | 0.00 | 0.00% | 5.29 | 5.38 | 277607 | 14808.53 | 2.11% | 0.00 |
| 2025-11-28 | 5.26 | 5.33 | 0.07 | 1.33% | 5.23 | 5.36 | 267314 | 14130.07 | 2.03% | 0.00 |
| 2025-11-27 | 5.34 | 5.26 | -0.13 | -2.41% | 5.25 | 5.37 | 386293 | 20492.24 | 2.93% | 0.00 |
| 2025-11-26 | 5.54 | 5.39 | -0.12 | -2.18% | 5.38 | 5.60 | 601656 | 33053.55 | 4.56% | 0.00 |
| 2025-11-25 | 5.43 | 5.51 | 0.08 | 1.47% | 5.41 | 5.54 | 507381 | 27873.07 | 3.85% | 61.00 |
| 2025-11-24 | 5.22 | 5.43 | 0.26 | 5.03% | 5.10 | 5.45 | 536297 | 28494.10 | 4.07% | 10.00 |
| 2025-11-21 | 5.38 | 5.17 | -0.25 | -4.61% | 5.17 | 5.44 | 484803 | 25500.63 | 3.68% | 44.00 |
| 2025-11-20 | 5.50 | 5.42 | -0.08 | -1.45% | 5.36 | 5.57 | 422187 | 23061.02 | 3.20% | 56.00 |
| 2025-11-19 | 5.52 | 5.50 | -0.08 | -1.43% | 5.44 | 5.57 | 416258 | 22858.39 | 3.16% | 0.00 |
| 2025-11-18 | 5.52 | 5.58 | 0.08 | 1.45% | 5.52 | 5.68 | 924136 | 51840.83 | 7.01% | 28.00 |
| 2025-11-17 | 5.34 | 5.50 | 0.16 | 3.00% | 5.32 | 5.50 | 456728 | 24847.01 | 3.46% | 0.00 |
| 2025-11-14 | 5.35 | 5.34 | -0.06 | -1.11% | 5.33 | 5.42 | 256268 | 13766.32 | 1.94% | 0.00 |
| 2025-11-13 | 5.33 | 5.40 | 0.08 | 1.50% | 5.28 | 5.40 | 292617 | 15637.05 | 2.22% | 2.00 |
| 2025-11-12 | 5.42 | 5.32 | -0.09 | -1.66% | 5.27 | 5.42 | 285113 | 15182.31 | 2.16% | 0.00 |
| 2025-11-11 | 5.46 | 5.41 | -0.03 | -0.55% | 5.38 | 5.46 | 263236 | 14258.97 | 2.00% | 0.00 |
| 2025-11-10 | 5.40 | 5.44 | 0.06 | 1.12% | 5.38 | 5.46 | 289450 | 15706.16 | 2.20% | 10.00 |
| 2025-11-07 | 5.45 | 5.38 | -0.07 | -1.28% | 5.38 | 5.45 | 283636 | 15329.99 | 2.15% | 0.00 |
| 2025-11-06 | 5.53 | 5.45 | -0.06 | -1.09% | 5.43 | 5.54 | 304051 | 16580.82 | 2.31% | 2.00 |
| 2025-11-05 | 5.45 | 5.51 | 0.01 | 0.18% | 5.42 | 5.52 | 274427 | 15064.24 | 2.08% | 0.00 |
| 2025-11-04 | 5.57 | 5.50 | -0.11 | -1.96% | 5.46 | 5.57 | 337788 | 18596.34 | 2.56% | 3.00 |
| 2025-11-03 | 5.58 | 5.61 | 0.00 | 0.00% | 5.44 | 5.62 | 486768 | 26940.92 | 3.69% | 30.00 |
| 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 |
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。
