| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.16 | 16.01 | -0.22 | -1.36% | 16.00 | 16.29 | 39426 | 6369.35 | 1.57% | 0.00 |
| 2025-12-17 | 16.18 | 16.23 | -0.13 | -0.79% | 15.60 | 16.37 | 88811 | 14181.11 | 3.54% | 0.00 |
| 2025-12-16 | 15.86 | 16.36 | 0.45 | 2.83% | 15.64 | 16.67 | 94500 | 15292.88 | 3.77% | 0.00 |
| 2025-12-15 | 16.03 | 15.91 | -0.14 | -0.87% | 15.77 | 16.25 | 31461 | 5040.27 | 1.25% | 0.00 |
| 2025-12-12 | 16.03 | 16.05 | 0.05 | 0.31% | 15.89 | 16.18 | 36166 | 5806.86 | 1.44% | 0.00 |
| 2025-12-11 | 16.36 | 16.00 | -0.38 | -2.32% | 15.98 | 16.43 | 35321 | 5698.37 | 1.41% | 0.00 |
| 2025-12-10 | 16.49 | 16.38 | -0.11 | -0.67% | 16.21 | 16.55 | 28855 | 4712.84 | 1.15% | 0.00 |
| 2025-12-09 | 16.75 | 16.49 | -0.26 | -1.55% | 16.45 | 16.87 | 45452 | 7558.26 | 1.81% | 0.00 |
| 2025-12-08 | 16.20 | 16.75 | 0.52 | 3.20% | 16.20 | 17.10 | 87283 | 14669.33 | 3.48% | 0.00 |
| 2025-12-05 | 15.78 | 16.23 | 0.41 | 2.59% | 15.74 | 16.32 | 47091 | 7574.42 | 1.88% | 0.10 |
| 2025-12-04 | 16.00 | 15.82 | -0.21 | -1.31% | 15.73 | 16.15 | 33558 | 5328.54 | 1.34% | 0.00 |
| 2025-12-03 | 16.55 | 16.03 | -0.56 | -3.38% | 15.97 | 16.70 | 56271 | 9094.21 | 2.24% | 0.00 |
| 2025-12-02 | 16.80 | 16.59 | -0.27 | -1.60% | 16.57 | 16.90 | 35186 | 5862.50 | 1.40% | 0.00 |
| 2025-12-01 | 16.96 | 16.86 | -0.12 | -0.71% | 16.65 | 16.96 | 47558 | 8014.50 | 1.90% | 0.00 |
| 2025-11-28 | 16.61 | 16.98 | 0.33 | 1.98% | 16.53 | 16.98 | 53271 | 8937.22 | 2.12% | 1.00 |
| 2025-11-27 | 16.72 | 16.65 | -0.07 | -0.42% | 16.65 | 16.86 | 32188 | 5391.14 | 1.28% | 0.00 |
| 2025-11-26 | 17.06 | 16.72 | -0.49 | -2.85% | 16.67 | 17.28 | 59328 | 10072.58 | 2.37% | 20.00 |
| 2025-11-25 | 16.62 | 17.21 | 0.67 | 4.05% | 16.62 | 17.37 | 89441 | 15332.94 | 3.57% | 0.00 |
| 2025-11-24 | 16.11 | 16.54 | 0.58 | 3.63% | 16.01 | 16.68 | 61372 | 10068.83 | 2.45% | 0.00 |
| 2025-11-21 | 16.61 | 15.96 | -0.73 | -4.37% | 15.80 | 16.75 | 65542 | 10586.59 | 2.61% | 0.00 |
| 2025-11-20 | 16.84 | 16.69 | -0.15 | -0.89% | 16.60 | 16.99 | 31956 | 5359.29 | 1.27% | 0.00 |
| 2025-11-19 | 17.15 | 16.84 | -0.35 | -2.04% | 16.77 | 17.22 | 40555 | 6857.31 | 1.62% | 0.00 |
| 2025-11-18 | 17.22 | 17.19 | -0.03 | -0.17% | 17.08 | 17.29 | 34822 | 5979.50 | 1.39% | 0.00 |
| 2025-11-17 | 16.83 | 17.22 | 0.29 | 1.71% | 16.83 | 17.33 | 43983 | 7556.79 | 1.75% | 0.00 |
| 2025-11-14 | 16.99 | 16.93 | -0.18 | -1.05% | 16.93 | 17.29 | 37429 | 6415.54 | 1.49% | 0.00 |
| 2025-11-13 | 16.92 | 17.11 | 0.22 | 1.30% | 16.81 | 17.11 | 40712 | 6930.94 | 1.62% | 0.00 |
| 2025-11-12 | 16.93 | 16.89 | -0.04 | -0.24% | 16.80 | 17.04 | 36226 | 6123.48 | 1.44% | 0.00 |
| 2025-11-11 | 17.19 | 16.93 | -0.21 | -1.23% | 16.86 | 17.20 | 35745 | 6077.28 | 1.43% | 0.00 |
| 2025-11-10 | 17.01 | 17.14 | 0.09 | 0.53% | 16.98 | 17.18 | 36526 | 6251.54 | 1.46% | 0.00 |
| 2025-11-07 | 17.32 | 17.05 | -0.27 | -1.56% | 17.04 | 17.36 | 49584 | 8498.03 | 1.98% | 0.00 |
| 2025-11-06 | 17.38 | 17.32 | -0.10 | -0.57% | 17.28 | 17.48 | 43694 | 7583.81 | 1.74% | 0.00 |
| 2025-11-05 | 17.30 | 17.42 | -0.08 | -0.46% | 17.20 | 17.66 | 44623 | 7807.57 | 1.78% | 0.00 |
| 2025-11-04 | 17.69 | 17.50 | -0.28 | -1.57% | 17.37 | 17.76 | 49286 | 8620.18 | 1.97% | 0.00 |
| 2025-11-03 | 17.80 | 17.78 | 0.07 | 0.40% | 17.50 | 17.89 | 49685 | 8771.77 | 1.98% | 0.00 |
| 2025-10-31 | 17.94 | 17.71 | -0.33 | -1.83% | 17.70 | 18.03 | 86464 | 15436.53 | 3.45% | 1.00 |
| 2025-10-30 | 17.85 | 18.04 | 0.26 | 1.46% | 17.51 | 18.44 | 144250 | 25976.15 | 5.75% | 0.00 |
| 2025-10-29 | 17.40 | 17.78 | 0.27 | 1.54% | 17.39 | 18.00 | 83628 | 14846.14 | 3.34% | 0.00 |
| 2025-10-28 | 17.43 | 17.51 | 0.12 | 0.69% | 17.25 | 17.69 | 72884 | 12780.92 | 2.91% | 0.00 |
| 2025-10-27 | 17.28 | 17.39 | 0.20 | 1.16% | 17.13 | 17.48 | 73094 | 12684.89 | 2.91% | 1.00 |
| 2025-10-24 | 17.35 | 17.19 | 0.06 | 0.35% | 17.18 | 17.58 | 79446 | 13781.11 | 3.17% | 1.00 |
| 2025-10-23 | 16.75 | 17.13 | 0.41 | 2.45% | 16.43 | 17.43 | 68684 | 11527.53 | 2.74% | 10.00 |
| 2025-10-22 | 16.77 | 16.72 | -0.16 | -0.95% | 16.70 | 16.96 | 36368 | 6117.55 | 1.45% | 0.00 |
| 2025-10-21 | 16.91 | 16.88 | 0.02 | 0.12% | 16.69 | 16.91 | 37746 | 6359.18 | 1.51% | 0.00 |
| 2025-10-20 | 16.51 | 16.86 | 0.49 | 2.99% | 16.51 | 16.93 | 54376 | 9128.25 | 2.17% | 0.00 |
| 2025-10-17 | 16.92 | 16.37 | -0.48 | -2.85% | 16.37 | 16.97 | 47250 | 7875.66 | 1.88% | 0.00 |
| 2025-10-16 | 17.28 | 16.85 | -0.43 | -2.49% | 16.84 | 17.28 | 53485 | 9078.93 | 2.13% | 2.00 |
| 2025-10-15 | 17.11 | 17.28 | 0.06 | 0.35% | 16.93 | 17.42 | 57430 | 9890.86 | 2.29% | 0.00 |
| 2025-10-14 | 17.29 | 17.22 | -0.07 | -0.40% | 17.17 | 17.85 | 76203 | 13332.99 | 3.04% | 0.00 |
| 2025-10-13 | 16.77 | 17.29 | -0.41 | -2.32% | 16.63 | 17.46 | 61562 | 10596.60 | 2.46% | 20.00 |
| 2025-10-10 | 17.82 | 17.70 | -0.28 | -1.56% | 17.65 | 18.05 | 54392 | 9682.84 | 2.17% | 0.00 |
| 2025-10-09 | 17.87 | 17.98 | 0.12 | 0.67% | 17.80 | 18.08 | 58172 | 10464.80 | 2.32% | 5.00 |
| 2025-09-30 | 17.82 | 17.86 | -0.13 | -0.72% | 17.82 | 18.14 | 55617 | 9967.09 | 2.22% | 0.00 |
| 2025-09-29 | 17.68 | 17.99 | 0.23 | 1.30% | 17.26 | 18.20 | 90361 | 16025.71 | 3.60% | 0.00 |
| 2025-09-26 | 17.65 | 17.76 | 0.01 | 0.06% | 17.65 | 18.50 | 75276 | 13545.64 | 3.00% | 6.00 |
| 2025-09-25 | 17.71 | 17.75 | 0.05 | 0.28% | 17.50 | 18.04 | 60033 | 10707.67 | 2.39% | 0.00 |
| 2025-09-24 | 17.34 | 17.70 | 0.28 | 1.61% | 17.17 | 17.71 | 57281 | 10057.36 | 2.28% | 0.00 |
| 2025-09-23 | 17.85 | 17.42 | -0.51 | -2.84% | 17.00 | 17.93 | 98479 | 17042.24 | 3.93% | 0.00 |
| 2025-09-22 | 18.19 | 17.93 | -0.26 | -1.43% | 17.76 | 18.25 | 57619 | 10363.01 | 2.30% | 0.00 |
| 2025-09-19 | 18.33 | 18.19 | -0.14 | -0.76% | 17.90 | 18.50 | 71653 | 13003.36 | 2.86% | 0.00 |
| 2025-09-18 | 19.00 | 18.33 | -0.64 | -3.37% | 18.20 | 19.08 | 112050 | 20899.07 | 4.47% | 0.00 |
| 2025-09-17 | 18.70 | 18.97 | 0.20 | 1.07% | 18.62 | 19.10 | 90074 | 17046.16 | 3.59% | 0.00 |
| 2025-09-16 | 18.45 | 18.77 | 0.24 | 1.30% | 18.40 | 18.78 | 66266 | 12343.77 | 2.64% | 0.00 |
| 2025-09-15 | 18.45 | 18.53 | 0.03 | 0.16% | 18.40 | 18.67 | 52125 | 9670.81 | 2.08% | 0.00 |
| 2025-09-12 | 18.63 | 18.50 | -0.11 | -0.59% | 18.50 | 18.80 | 78284 | 14598.00 | 3.12% | 0.00 |
| 2025-09-11 | 18.20 | 18.61 | 0.32 | 1.75% | 17.91 | 18.65 | 83476 | 15339.79 | 3.33% | 0.00 |
| 2025-09-10 | 18.34 | 18.29 | 0.03 | 0.16% | 18.27 | 18.48 | 51524 | 9460.65 | 2.05% | 0.00 |
| 2025-09-09 | 18.65 | 18.26 | -0.37 | -1.99% | 18.25 | 18.70 | 66566 | 12285.37 | 2.65% | 0.00 |
| 2025-09-08 | 18.49 | 18.63 | 0.14 | 0.76% | 18.36 | 18.68 | 68534 | 12715.32 | 2.73% | 0.00 |
| 2025-09-05 | 18.20 | 18.49 | 0.44 | 2.44% | 17.90 | 18.51 | 72044 | 13151.87 | 2.87% | 0.00 |
| 2025-09-04 | 18.40 | 18.05 | -0.28 | -1.53% | 17.67 | 18.59 | 98753 | 18013.47 | 3.94% | 0.00 |
| 2025-09-03 | 18.98 | 18.33 | -0.76 | -3.98% | 18.29 | 19.14 | 112013 | 20990.72 | 4.47% | 0.00 |
| 2025-09-02 | 20.39 | 19.09 | -1.30 | -6.38% | 19.06 | 20.39 | 191180 | 37109.06 | 7.62% | 0.00 |
| 2025-09-01 | 20.07 | 20.39 | 0.36 | 1.80% | 20.07 | 20.77 | 142292 | 29100.42 | 5.67% | 0.00 |
| 2025-08-29 | 20.45 | 20.03 | -0.42 | -2.05% | 19.93 | 20.57 | 128719 | 26052.31 | 5.13% | 6.00 |
| 2025-08-28 | 20.40 | 20.45 | 0.09 | 0.44% | 19.50 | 20.66 | 176587 | 35643.18 | 7.04% | 2.00 |
| 2025-08-27 | 21.02 | 20.36 | -0.76 | -3.60% | 20.35 | 21.20 | 228615 | 47632.54 | 9.12% | 6.00 |
| 2025-08-26 | 21.26 | 21.12 | -0.46 | -2.13% | 20.98 | 21.48 | 209927 | 44546.25 | 8.37% | 57.00 |
| 2025-08-25 | 20.85 | 21.58 | 0.64 | 3.06% | 20.76 | 21.68 | 361250 | 76821.08 | 14.41% | 0.00 |
| 2025-08-22 | 20.22 | 20.94 | 0.15 | 0.72% | 20.11 | 21.44 | 321074 | 66684.81 | 12.94% | 0.00 |
| 2025-08-21 | 20.93 | 20.79 | 0.50 | 2.46% | 20.62 | 21.67 | 402551 | 85329.18 | 16.22% | 9.00 |
飞天诚信(300386)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。
