| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.36 | 9.31 | 0.14 | 1.53% | 9.24 | 9.66 | 1083923 | 102108.15 | 8.15% | 0.00 |
| 2026-03-24 | 8.90 | 9.17 | 0.48 | 5.52% | 8.75 | 9.19 | 1257849 | 112877.11 | 9.46% | 13.00 |
| 2026-03-23 | 9.18 | 8.69 | -0.70 | -7.45% | 8.59 | 9.26 | 1509181 | 134723.11 | 11.35% | 35.00 |
| 2026-03-20 | 9.59 | 9.39 | -0.03 | -0.32% | 9.36 | 10.19 | 1930141 | 188962.28 | 14.52% | 255.00 |
| 2026-03-19 | 9.39 | 9.42 | -0.28 | -2.89% | 9.36 | 9.61 | 1090057 | 103139.48 | 8.20% | 156.00 |
| 2026-03-18 | 9.39 | 9.70 | 0.31 | 3.30% | 9.39 | 9.72 | 1166328 | 111444.52 | 8.77% | 110.00 |
| 2026-03-17 | 10.18 | 9.39 | -0.64 | -6.38% | 9.36 | 10.27 | 1694923 | 163167.38 | 12.75% | 23.00 |
| 2026-03-16 | 10.14 | 10.03 | -0.37 | -3.56% | 9.72 | 10.23 | 1771062 | 175888.95 | 13.32% | 74.00 |
| 2026-03-13 | 10.61 | 10.40 | -0.70 | -6.31% | 10.35 | 10.89 | 2114666 | 223086.48 | 15.91% | 218.00 |
| 2026-03-12 | 10.64 | 11.10 | 0.19 | 1.74% | 10.53 | 11.29 | 2956787 | 323386.16 | 22.25% | 552.00 |
| 2026-03-11 | 10.21 | 10.91 | 0.50 | 4.80% | 10.16 | 11.35 | 3473416 | 377340.91 | 26.13% | 129.00 |
| 2026-03-10 | 10.15 | 10.41 | 0.19 | 1.86% | 10.10 | 10.57 | 2926472 | 301605.53 | 22.02% | 166.00 |
| 2026-03-09 | 10.48 | 10.22 | -0.60 | -5.55% | 10.02 | 10.65 | 3131745 | 320092.72 | 23.56% | 367.00 |
| 2026-03-06 | 11.50 | 10.82 | -1.71 | -13.65% | 10.80 | 11.80 | 4693705 | 521452.25 | 35.31% | 563.00 |
| 2026-03-05 | 11.70 | 12.53 | 2.09 | 20.02% | 11.56 | 12.53 | 2541353 | 310329.31 | 19.12% | 94.00 |
| 2026-03-04 | 9.10 | 10.44 | 1.02 | 10.83% | 8.81 | 10.50 | 3377602 | 331606.50 | 25.41% | 413.00 |
| 2026-03-03 | 9.20 | 9.42 | 0.36 | 3.97% | 9.20 | 9.89 | 3502268 | 332710.44 | 26.35% | 112.00 |
| 2026-03-02 | 8.90 | 9.06 | -0.16 | -1.74% | 8.81 | 9.34 | 2280400 | 206369.06 | 17.16% | 0.00 |
| 2026-02-27 | 9.19 | 9.22 | -0.08 | -0.86% | 8.97 | 9.51 | 3549273 | 327173.88 | 26.70% | 137.00 |
| 2026-02-26 | 7.79 | 9.30 | 1.55 | 20.00% | 7.75 | 9.30 | 3560362 | 321825.28 | 26.79% | 54.00 |
| 2026-02-25 | 7.87 | 7.75 | -0.07 | -0.90% | 7.71 | 7.90 | 785307 | 61092.11 | 5.91% | 0.00 |
| 2026-02-24 | 7.54 | 7.82 | 0.39 | 5.25% | 7.52 | 8.08 | 1250926 | 98057.73 | 9.41% | 20.00 |
| 2026-02-13 | 7.37 | 7.43 | -0.03 | -0.40% | 7.37 | 7.57 | 737679 | 55060.58 | 5.55% | 0.00 |
| 2026-02-12 | 7.26 | 7.46 | 0.23 | 3.18% | 7.23 | 7.53 | 882181 | 65517.12 | 6.64% | 15.00 |
| 2026-02-11 | 7.32 | 7.23 | -0.10 | -1.36% | 7.21 | 7.42 | 459033 | 33520.80 | 3.45% | 10.00 |
| 2026-02-10 | 7.38 | 7.33 | -0.05 | -0.68% | 7.31 | 7.47 | 650073 | 47980.93 | 4.89% | 0.00 |
| 2026-02-09 | 7.05 | 7.38 | 0.42 | 6.03% | 7.04 | 7.43 | 1012443 | 73752.27 | 7.62% | 10.00 |
| 2026-02-06 | 7.00 | 6.96 | -0.10 | -1.42% | 6.95 | 7.09 | 359898 | 25279.08 | 2.71% | 0.00 |
| 2026-02-05 | 7.12 | 7.06 | -0.12 | -1.67% | 7.01 | 7.20 | 353644 | 25054.05 | 2.66% | 0.00 |
| 2026-02-04 | 7.15 | 7.18 | 0.00 | 0.00% | 7.09 | 7.20 | 361552 | 25837.76 | 2.72% | 2.00 |
| 2026-02-03 | 6.99 | 7.18 | 0.27 | 3.91% | 6.96 | 7.20 | 639512 | 45631.96 | 4.81% | 171.00 |
| 2026-02-02 | 7.06 | 6.91 | -0.18 | -2.54% | 6.90 | 7.15 | 436980 | 30621.41 | 3.29% | 12.00 |
| 2026-01-30 | 7.10 | 7.09 | -0.03 | -0.42% | 6.85 | 7.16 | 634908 | 44518.38 | 4.78% | 0.00 |
| 2026-01-29 | 7.34 | 7.12 | -0.27 | -3.65% | 7.11 | 7.36 | 673646 | 48586.44 | 5.07% | 21.00 |
| 2026-01-28 | 7.40 | 7.39 | -0.06 | -0.81% | 7.31 | 7.45 | 672999 | 49556.30 | 5.06% | 20.00 |
| 2026-01-27 | 7.13 | 7.45 | 0.28 | 3.91% | 6.93 | 7.47 | 1249012 | 90990.48 | 9.40% | 10.00 |
| 2026-01-26 | 7.34 | 7.17 | -0.18 | -2.45% | 7.11 | 7.35 | 638931 | 45993.25 | 4.81% | 10.00 |
| 2026-01-23 | 7.20 | 7.35 | 0.12 | 1.66% | 7.16 | 7.38 | 804334 | 58506.33 | 6.05% | 0.00 |
| 2026-01-22 | 7.25 | 7.23 | 0.04 | 0.56% | 7.11 | 7.27 | 532800 | 38238.70 | 4.01% | 0.00 |
| 2026-01-21 | 7.01 | 7.19 | 0.13 | 1.84% | 7.00 | 7.21 | 714246 | 51157.89 | 5.37% | 0.00 |
| 2026-01-20 | 7.11 | 7.06 | -0.06 | -0.84% | 7.00 | 7.16 | 446371 | 31584.09 | 3.36% | 0.00 |
| 2026-01-19 | 7.14 | 7.12 | -0.01 | -0.14% | 7.04 | 7.16 | 461874 | 32801.37 | 3.47% | 0.00 |
| 2026-01-16 | 7.00 | 7.13 | 0.17 | 2.44% | 6.93 | 7.14 | 650904 | 45897.59 | 4.90% | 0.00 |
| 2026-01-15 | 7.02 | 6.96 | -0.09 | -1.28% | 6.91 | 7.07 | 412064 | 28720.54 | 3.10% | 0.00 |
| 2026-01-14 | 7.02 | 7.05 | 0.07 | 1.00% | 6.92 | 7.12 | 755027 | 53143.14 | 5.68% | 0.00 |
| 2026-01-13 | 7.20 | 6.98 | -0.21 | -2.92% | 6.95 | 7.20 | 776715 | 54622.41 | 5.84% | 27.00 |
| 2026-01-12 | 7.05 | 7.19 | 0.17 | 2.42% | 7.02 | 7.20 | 837220 | 59541.55 | 6.30% | 1.00 |
| 2026-01-09 | 7.00 | 7.02 | 0.02 | 0.29% | 6.96 | 7.10 | 526012 | 36945.15 | 3.96% | 0.00 |
| 2026-01-08 | 6.97 | 7.00 | 0.05 | 0.72% | 6.93 | 7.03 | 404980 | 28328.24 | 3.05% | 0.00 |
| 2026-01-07 | 7.08 | 6.95 | -0.10 | -1.42% | 6.93 | 7.10 | 401390 | 28029.56 | 3.02% | 0.00 |
| 2026-01-06 | 6.95 | 7.05 | 0.12 | 1.73% | 6.92 | 7.06 | 518431 | 36378.55 | 3.90% | 0.00 |
| 2026-01-05 | 6.87 | 6.93 | 0.09 | 1.32% | 6.84 | 6.99 | 338304 | 23374.79 | 2.55% | 0.00 |
| 2025-12-31 | 6.89 | 6.84 | -0.03 | -0.44% | 6.81 | 6.90 | 277538 | 19025.09 | 2.09% | 0.00 |
| 2025-12-30 | 6.82 | 6.87 | 0.05 | 0.73% | 6.80 | 6.99 | 325927 | 22553.89 | 2.45% | 0.00 |
| 2025-12-29 | 6.93 | 6.82 | -0.08 | -1.16% | 6.81 | 6.93 | 267452 | 18345.29 | 2.01% | 1.00 |
| 2025-12-26 | 6.95 | 6.90 | -0.07 | -1.00% | 6.88 | 7.00 | 375054 | 26025.99 | 2.82% | 0.00 |
| 2025-12-25 | 7.00 | 6.97 | -0.01 | -0.14% | 6.95 | 7.07 | 350390 | 24509.02 | 2.64% | 0.00 |
| 2025-12-24 | 6.90 | 6.98 | 0.09 | 1.31% | 6.89 | 7.01 | 343408 | 23928.39 | 2.59% | 0.00 |
| 2025-12-23 | 6.98 | 6.89 | -0.09 | -1.29% | 6.86 | 7.01 | 327698 | 22690.73 | 2.47% | 0.00 |
| 2025-12-22 | 6.85 | 6.98 | 0.18 | 2.65% | 6.83 | 7.02 | 484230 | 33753.55 | 3.65% | 7.00 |
| 2025-12-19 | 6.84 | 6.80 | 0.00 | 0.00% | 6.75 | 6.88 | 326827 | 22254.48 | 2.46% | 16.00 |
| 2025-12-18 | 6.73 | 6.80 | 0.00 | 0.00% | 6.72 | 6.93 | 358481 | 24503.76 | 2.70% | 0.00 |
| 2025-12-17 | 6.74 | 6.80 | 0.07 | 1.04% | 6.57 | 6.82 | 429933 | 28818.93 | 3.24% | 0.00 |
| 2025-12-16 | 6.85 | 6.73 | -0.11 | -1.61% | 6.67 | 6.87 | 354087 | 23844.77 | 2.67% | 4.00 |
| 2025-12-15 | 6.93 | 6.84 | -0.13 | -1.87% | 6.83 | 6.95 | 419785 | 28897.18 | 3.16% | 0.00 |
| 2025-12-12 | 7.01 | 6.97 | -0.08 | -1.13% | 6.93 | 7.08 | 588602 | 41265.40 | 4.43% | 0.00 |
| 2025-12-11 | 7.09 | 7.05 | -0.07 | -0.98% | 7.01 | 7.19 | 758750 | 53827.47 | 5.71% | 0.00 |
| 2025-12-10 | 6.96 | 7.12 | 0.12 | 1.71% | 6.93 | 7.23 | 828634 | 58552.32 | 6.24% | 0.00 |
| 2025-12-09 | 6.88 | 7.00 | 0.10 | 1.45% | 6.87 | 7.10 | 820428 | 57498.16 | 6.18% | 0.00 |
| 2025-12-08 | 6.80 | 6.90 | 0.10 | 1.47% | 6.78 | 6.92 | 463613 | 31879.61 | 3.49% | 0.00 |
| 2025-12-05 | 6.67 | 6.80 | 0.12 | 1.80% | 6.63 | 6.83 | 334285 | 22641.16 | 2.52% | 10.00 |
| 2025-12-04 | 6.75 | 6.68 | -0.02 | -0.30% | 6.60 | 6.75 | 212981 | 14197.56 | 1.60% | 10.00 |
| 2025-12-03 | 6.75 | 6.70 | -0.07 | -1.03% | 6.68 | 6.79 | 260748 | 17528.83 | 1.96% | 0.00 |
| 2025-12-02 | 6.80 | 6.77 | -0.05 | -0.73% | 6.72 | 6.81 | 308138 | 20839.89 | 2.32% | 0.00 |
| 2025-12-01 | 6.60 | 6.82 | 0.18 | 2.71% | 6.59 | 6.85 | 616018 | 41674.46 | 4.64% | 0.00 |
| 2025-11-28 | 6.51 | 6.64 | 0.07 | 1.07% | 6.51 | 6.65 | 304217 | 20064.45 | 2.29% | 1.00 |
| 2025-11-27 | 6.46 | 6.57 | 0.08 | 1.23% | 6.45 | 6.73 | 444421 | 29477.86 | 3.35% | 10.00 |
| 2025-11-26 | 6.40 | 6.49 | 0.08 | 1.25% | 6.38 | 6.55 | 239704 | 15563.28 | 1.81% | 0.00 |
| 2025-11-25 | 6.37 | 6.41 | 0.07 | 1.10% | 6.34 | 6.51 | 195849 | 12638.66 | 1.47% | 20.00 |
| 2025-11-24 | 6.23 | 6.34 | 0.13 | 2.09% | 6.22 | 6.38 | 178634 | 11259.22 | 1.35% | 0.00 |
聚飞光电(300303)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。
