| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 6.45 | 6.21 | -0.26 | -4.02% | 6.20 | 6.48 | 266711 | 16819.53 | 2.01% | 0.00 |
| 2025-11-20 | 6.54 | 6.47 | -0.03 | -0.46% | 6.46 | 6.57 | 118683 | 7717.40 | 0.89% | 0.00 |
| 2025-11-19 | 6.61 | 6.50 | -0.11 | -1.66% | 6.46 | 6.64 | 213201 | 13928.99 | 1.61% | 0.00 |
| 2025-11-18 | 6.62 | 6.61 | -0.04 | -0.60% | 6.59 | 6.66 | 208445 | 13791.07 | 1.57% | 3.00 |
| 2025-11-17 | 6.60 | 6.65 | 0.03 | 0.45% | 6.60 | 6.68 | 179342 | 11900.10 | 1.35% | 0.00 |
| 2025-11-14 | 6.68 | 6.62 | -0.11 | -1.63% | 6.62 | 6.72 | 240857 | 16076.69 | 1.81% | 15.00 |
| 2025-11-13 | 6.68 | 6.73 | 0.03 | 0.45% | 6.65 | 6.76 | 224085 | 15043.51 | 1.69% | 20.00 |
| 2025-11-12 | 6.81 | 6.70 | -0.12 | -1.76% | 6.64 | 6.82 | 303251 | 20353.62 | 2.28% | 0.00 |
| 2025-11-11 | 6.77 | 6.82 | 0.07 | 1.04% | 6.73 | 6.87 | 427906 | 29215.84 | 3.22% | 10.00 |
| 2025-11-10 | 6.77 | 6.75 | -0.07 | -1.03% | 6.71 | 6.81 | 376236 | 25396.99 | 2.83% | 0.00 |
| 2025-11-07 | 6.65 | 6.82 | 0.14 | 2.10% | 6.61 | 6.87 | 574494 | 38828.99 | 4.33% | 10.00 |
| 2025-11-06 | 6.66 | 6.68 | 0.04 | 0.60% | 6.64 | 6.70 | 203996 | 13617.79 | 1.54% | 0.00 |
| 2025-11-05 | 6.57 | 6.64 | 0.01 | 0.15% | 6.55 | 6.68 | 217792 | 14435.60 | 1.64% | 25.00 |
| 2025-11-04 | 6.73 | 6.63 | -0.12 | -1.78% | 6.59 | 6.74 | 224093 | 14896.05 | 1.69% | 0.00 |
| 2025-11-03 | 6.70 | 6.75 | 0.05 | 0.75% | 6.59 | 6.75 | 306481 | 20440.39 | 2.31% | 92.00 |
| 2025-10-31 | 6.70 | 6.70 | 0.01 | 0.15% | 6.68 | 6.76 | 228945 | 15374.03 | 1.72% | 10.00 |
| 2025-10-30 | 6.85 | 6.69 | -0.16 | -2.34% | 6.69 | 6.85 | 349252 | 23554.16 | 2.63% | 0.00 |
| 2025-10-29 | 6.77 | 6.85 | 0.04 | 0.59% | 6.74 | 6.89 | 319301 | 21755.79 | 2.40% | 32.00 |
| 2025-10-28 | 6.74 | 6.81 | 0.06 | 0.89% | 6.69 | 6.87 | 374281 | 25505.65 | 2.82% | 40.00 |
| 2025-10-27 | 6.75 | 6.75 | 0.05 | 0.75% | 6.68 | 6.79 | 312591 | 21054.02 | 2.35% | 0.00 |
| 2025-10-24 | 6.66 | 6.70 | 0.05 | 0.75% | 6.63 | 6.72 | 302773 | 20247.91 | 2.28% | 0.00 |
| 2025-10-23 | 6.62 | 6.65 | 0.03 | 0.45% | 6.51 | 6.65 | 244888 | 16088.28 | 1.84% | 31.00 |
| 2025-10-22 | 6.62 | 6.62 | -0.02 | -0.30% | 6.56 | 6.67 | 207224 | 13708.06 | 1.56% | 0.00 |
| 2025-10-21 | 6.53 | 6.64 | 0.11 | 1.68% | 6.50 | 6.65 | 276393 | 18251.70 | 2.08% | 30.00 |
| 2025-10-20 | 6.51 | 6.53 | 0.11 | 1.71% | 6.49 | 6.66 | 264188 | 17326.01 | 1.99% | 0.00 |
| 2025-10-17 | 6.61 | 6.42 | -0.19 | -2.87% | 6.41 | 6.65 | 315056 | 20522.52 | 2.37% | 0.00 |
| 2025-10-16 | 6.72 | 6.61 | -0.13 | -1.93% | 6.58 | 6.72 | 267710 | 17770.91 | 2.02% | 0.00 |
| 2025-10-15 | 6.65 | 6.74 | 0.10 | 1.51% | 6.57 | 6.74 | 349306 | 23233.02 | 2.63% | 14.00 |
| 2025-10-14 | 6.86 | 6.64 | -0.20 | -2.92% | 6.63 | 6.89 | 539460 | 36392.57 | 4.06% | 0.00 |
| 2025-10-13 | 6.68 | 6.84 | -0.12 | -1.72% | 6.61 | 6.87 | 553615 | 37481.62 | 4.17% | 0.00 |
| 2025-10-10 | 7.12 | 6.96 | -0.21 | -2.93% | 6.92 | 7.12 | 707326 | 49513.95 | 5.33% | 3.00 |
| 2025-10-09 | 7.18 | 7.17 | -0.02 | -0.28% | 7.13 | 7.26 | 846303 | 60848.67 | 6.37% | 0.00 |
| 2025-09-30 | 7.37 | 7.19 | -0.14 | -1.91% | 7.16 | 7.45 | 976845 | 70738.22 | 7.36% | 3.00 |
| 2025-09-29 | 7.19 | 7.33 | 0.11 | 1.52% | 6.98 | 7.48 | 1702327 | 123207.02 | 12.82% | 78.00 |
| 2025-09-26 | 6.72 | 7.22 | 0.56 | 8.41% | 6.72 | 7.75 | 2227895 | 160456.42 | 16.78% | 65.00 |
| 2025-09-25 | 6.71 | 6.66 | -0.09 | -1.33% | 6.63 | 6.78 | 365864 | 24466.96 | 2.76% | 26.00 |
| 2025-09-24 | 6.51 | 6.75 | 0.19 | 2.90% | 6.48 | 6.76 | 528130 | 35106.41 | 3.98% | 3.00 |
| 2025-09-23 | 6.79 | 6.56 | -0.23 | -3.39% | 6.36 | 6.79 | 632448 | 41232.07 | 4.76% | 13.00 |
| 2025-09-22 | 6.75 | 6.79 | 0.04 | 0.59% | 6.73 | 6.83 | 352919 | 23906.86 | 2.66% | 30.00 |
| 2025-09-19 | 6.85 | 6.75 | -0.09 | -1.32% | 6.73 | 6.93 | 457614 | 31219.83 | 3.45% | 18.00 |
| 2025-09-18 | 7.03 | 6.84 | -0.24 | -3.39% | 6.77 | 7.08 | 784608 | 54553.88 | 5.91% | 81.00 |
| 2025-09-17 | 6.98 | 7.08 | 0.09 | 1.29% | 6.94 | 7.17 | 675810 | 47895.67 | 5.09% | 20.00 |
| 2025-09-16 | 6.95 | 6.99 | 0.06 | 0.87% | 6.80 | 7.04 | 636358 | 44154.32 | 4.79% | 113.00 |
| 2025-09-15 | 7.06 | 6.93 | -0.10 | -1.42% | 6.91 | 7.08 | 506903 | 35252.17 | 3.82% | 38.00 |
| 2025-09-12 | 7.09 | 7.03 | -0.12 | -1.68% | 7.01 | 7.24 | 745364 | 52792.86 | 5.61% | 3.00 |
| 2025-09-11 | 7.07 | 7.15 | 0.08 | 1.13% | 6.93 | 7.19 | 867174 | 61414.76 | 6.53% | 54.00 |
| 2025-09-10 | 7.29 | 7.07 | -0.22 | -3.02% | 7.06 | 7.37 | 920747 | 66014.85 | 6.93% | 41.00 |
| 2025-09-09 | 7.34 | 7.29 | -0.15 | -2.02% | 7.23 | 7.43 | 995275 | 72631.05 | 7.49% | 101.00 |
| 2025-09-08 | 7.06 | 7.44 | 0.32 | 4.49% | 6.99 | 7.45 | 1660536 | 119697.98 | 12.50% | 215.00 |
| 2025-09-05 | 6.88 | 7.12 | 0.17 | 2.45% | 6.82 | 7.17 | 1369641 | 96245.86 | 10.31% | 0.00 |
| 2025-09-04 | 7.05 | 6.95 | -0.15 | -2.11% | 6.70 | 7.23 | 1331360 | 92199.48 | 10.03% | 10.00 |
| 2025-09-03 | 6.77 | 7.10 | 0.36 | 5.34% | 6.64 | 7.24 | 1770468 | 124017.47 | 13.33% | 37.00 |
| 2025-09-02 | 6.98 | 6.74 | -0.25 | -3.58% | 6.72 | 7.10 | 1182858 | 81302.71 | 8.91% | 7.00 |
| 2025-09-01 | 6.59 | 6.99 | 0.36 | 5.43% | 6.53 | 7.27 | 1600430 | 110938.37 | 12.05% | 61.00 |
| 2025-08-29 | 6.78 | 6.63 | -0.14 | -2.07% | 6.59 | 6.78 | 489209 | 32576.28 | 3.68% | 10.00 |
| 2025-08-28 | 6.58 | 6.77 | 0.19 | 2.89% | 6.46 | 6.77 | 674267 | 44752.06 | 5.08% | 0.00 |
| 2025-08-27 | 6.64 | 6.58 | -0.05 | -0.75% | 6.58 | 6.84 | 782407 | 52613.65 | 5.89% | 65.00 |
| 2025-08-26 | 6.68 | 6.63 | -0.05 | -0.75% | 6.60 | 6.71 | 551092 | 36717.67 | 4.15% | 0.00 |
| 2025-08-25 | 6.75 | 6.68 | -0.10 | -1.47% | 6.63 | 6.77 | 757368 | 50705.27 | 5.70% | 0.00 |
| 2025-08-22 | 6.73 | 6.78 | 0.02 | 0.30% | 6.70 | 6.80 | 420082 | 28337.77 | 3.16% | 24.00 |
| 2025-08-21 | 6.86 | 6.76 | -0.06 | -0.88% | 6.71 | 6.89 | 584729 | 39703.04 | 4.40% | 0.00 |
| 2025-08-20 | 6.61 | 6.82 | 0.18 | 2.71% | 6.57 | 6.82 | 594306 | 40018.71 | 4.48% | 16.00 |
| 2025-08-19 | 6.63 | 6.64 | 0.02 | 0.30% | 6.59 | 6.75 | 476050 | 31688.44 | 3.58% | 0.00 |
| 2025-08-18 | 6.53 | 6.62 | 0.12 | 1.85% | 6.49 | 6.66 | 444200 | 29340.13 | 3.34% | 34.00 |
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。
