| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.77 | 18.78 | 0.02 | 0.11% | 18.51 | 18.89 | 94574 | 17679.79 | 3.81% | 0.00 |
| 2025-07-31 | 18.70 | 18.76 | -0.06 | -0.32% | 18.67 | 19.15 | 110456 | 20866.67 | 4.45% | 0.00 |
| 2025-07-30 | 19.64 | 18.82 | -0.85 | -4.32% | 18.71 | 19.64 | 188084 | 35880.83 | 7.58% | 10.00 |
| 2025-07-29 | 20.10 | 19.67 | -0.48 | -2.38% | 19.16 | 20.12 | 206534 | 40276.89 | 8.32% | 2.00 |
| 2025-07-28 | 20.08 | 20.15 | 0.08 | 0.40% | 19.82 | 20.32 | 156145 | 31404.45 | 6.29% | 0.00 |
| 2025-07-25 | 19.78 | 20.07 | 0.21 | 1.06% | 19.60 | 20.23 | 178486 | 35727.47 | 7.19% | 4.00 |
| 2025-07-24 | 19.61 | 19.86 | 0.16 | 0.81% | 19.53 | 19.88 | 111998 | 22160.23 | 4.51% | 6.00 |
| 2025-07-23 | 19.69 | 19.70 | 0.02 | 0.10% | 19.46 | 19.94 | 122984 | 24220.33 | 4.95% | 0.00 |
| 2025-07-22 | 20.05 | 19.68 | -0.45 | -2.24% | 19.51 | 20.05 | 172464 | 34043.51 | 6.95% | 1.00 |
| 2025-07-21 | 20.03 | 20.13 | 0.05 | 0.25% | 19.90 | 20.23 | 123682 | 24802.70 | 4.98% | 0.00 |
| 2025-07-18 | 20.19 | 20.08 | -0.10 | -0.50% | 19.93 | 20.54 | 169411 | 34215.47 | 6.83% | 0.00 |
| 2025-07-17 | 20.39 | 20.18 | 0.00 | 0.00% | 20.16 | 20.57 | 161083 | 32699.56 | 6.49% | 0.00 |
| 2025-07-16 | 20.19 | 20.18 | -0.01 | -0.05% | 19.88 | 20.31 | 132167 | 26585.44 | 5.32% | 2.00 |
| 2025-07-15 | 20.75 | 20.19 | -0.46 | -2.23% | 19.98 | 20.75 | 178206 | 36106.23 | 7.18% | 5.00 |
| 2025-07-14 | 20.90 | 20.65 | -0.31 | -1.48% | 20.33 | 20.93 | 197659 | 40604.73 | 7.96% | 0.00 |
| 2025-07-11 | 20.50 | 20.96 | 0.22 | 1.06% | 20.09 | 21.18 | 262627 | 54462.85 | 10.58% | 0.00 |
| 2025-07-10 | 21.55 | 20.74 | -0.80 | -3.71% | 20.73 | 22.15 | 287466 | 61788.41 | 11.58% | 14.00 |
| 2025-07-09 | 22.00 | 21.54 | -0.81 | -3.62% | 21.48 | 22.18 | 233814 | 51031.40 | 9.42% | 15.00 |
| 2025-07-08 | 21.82 | 22.35 | 0.19 | 0.86% | 21.40 | 22.37 | 324670 | 71190.95 | 13.08% | 10.00 |
| 2025-07-07 | 21.94 | 22.16 | 0.53 | 2.45% | 21.63 | 22.57 | 343069 | 76109.57 | 13.82% | 46.00 |
| 2025-07-04 | 21.15 | 21.63 | 0.68 | 3.25% | 20.78 | 21.93 | 361708 | 77535.78 | 14.57% | 0.00 |
| 2025-07-03 | 21.03 | 20.95 | -0.02 | -0.10% | 20.68 | 21.14 | 200387 | 41916.84 | 8.07% | 0.00 |
| 2025-07-02 | 21.50 | 20.97 | -0.73 | -3.36% | 20.78 | 21.50 | 268045 | 56366.31 | 10.80% | 3.00 |
| 2025-07-01 | 22.20 | 21.70 | -0.62 | -2.78% | 21.53 | 22.87 | 327831 | 72012.50 | 13.21% | 17.00 |
| 2025-06-30 | 22.34 | 22.32 | 0.21 | 0.95% | 22.10 | 22.93 | 408444 | 91649.95 | 16.46% | 16.00 |
| 2025-06-27 | 22.83 | 22.11 | -1.27 | -5.43% | 22.00 | 23.93 | 592949 | 135348.11 | 23.89% | 33.00 |
| 2025-06-26 | 21.94 | 23.38 | 1.26 | 5.70% | 21.51 | 24.00 | 737613 | 168386.16 | 29.72% | 36.00 |
| 2025-06-25 | 20.53 | 22.12 | 1.03 | 4.88% | 20.46 | 22.99 | 693806 | 151354.52 | 27.95% | 0.00 |
| 2025-06-24 | 20.96 | 21.09 | -0.02 | -0.09% | 20.63 | 21.32 | 452979 | 95004.55 | 18.25% | 38.00 |
| 2025-06-23 | 19.54 | 21.11 | 1.36 | 6.89% | 19.45 | 21.20 | 506846 | 104904.35 | 20.42% | 11.00 |
| 2025-06-20 | 19.57 | 19.75 | -0.25 | -1.25% | 18.89 | 20.04 | 359982 | 70069.45 | 14.50% | 0.00 |
| 2025-06-19 | 21.62 | 20.00 | -1.41 | -6.59% | 19.85 | 21.75 | 555630 | 114395.01 | 22.39% | 17.00 |
| 2025-06-18 | 20.93 | 21.41 | 0.59 | 2.83% | 20.92 | 22.80 | 756133 | 163861.31 | 30.46% | 6.00 |
| 2025-06-17 | 20.51 | 20.82 | -0.03 | -0.14% | 20.08 | 21.45 | 718897 | 149574.36 | 28.96% | 54.00 |
| 2025-06-16 | 18.77 | 20.85 | 2.19 | 11.74% | 18.77 | 21.50 | 725060 | 149625.75 | 29.21% | 29.00 |
| 2025-06-13 | 19.80 | 18.66 | -1.06 | -5.38% | 18.65 | 19.80 | 370962 | 70632.05 | 14.95% | 25.00 |
| 2025-06-12 | 18.74 | 19.72 | 0.69 | 3.63% | 18.60 | 19.79 | 499398 | 96954.09 | 20.12% | 19.00 |
| 2025-06-11 | 18.40 | 19.03 | 0.58 | 3.14% | 18.18 | 19.25 | 370293 | 69876.27 | 14.92% | 18.00 |
| 2025-06-10 | 18.92 | 18.45 | -0.66 | -3.45% | 18.17 | 19.05 | 321235 | 59719.18 | 12.94% | 7.00 |
| 2025-06-09 | 19.19 | 19.11 | -0.07 | -0.36% | 18.80 | 19.53 | 379350 | 72350.01 | 15.28% | 44.00 |
| 2025-06-06 | 18.67 | 19.18 | 0.22 | 1.16% | 18.53 | 19.90 | 548042 | 106746.95 | 22.08% | 0.00 |
| 2025-06-05 | 18.79 | 18.96 | 0.06 | 0.32% | 18.46 | 19.19 | 415068 | 78048.62 | 16.72% | 46.00 |
| 2025-06-04 | 18.71 | 18.90 | -0.01 | -0.05% | 18.26 | 19.04 | 413764 | 77344.12 | 16.67% | 5.00 |
| 2025-06-03 | 19.60 | 18.91 | 0.12 | 0.64% | 18.81 | 19.86 | 505393 | 97304.53 | 20.36% | 22.00 |
| 2025-05-30 | 19.34 | 18.79 | -0.46 | -2.39% | 18.66 | 19.92 | 609806 | 116884.35 | 24.57% | 0.00 |
| 2025-05-29 | 16.89 | 19.25 | 2.19 | 12.84% | 16.89 | 19.96 | 691525 | 128011.27 | 27.86% | 53.00 |
| 2025-05-28 | 16.49 | 17.06 | 0.56 | 3.39% | 16.25 | 17.46 | 254371 | 43092.70 | 10.25% | 4.00 |
| 2025-05-27 | 16.47 | 16.50 | 0.03 | 0.18% | 16.26 | 16.70 | 125071 | 20602.27 | 5.04% | 15.00 |
| 2025-05-26 | 16.00 | 16.47 | 0.25 | 1.54% | 16.00 | 16.72 | 136320 | 22374.12 | 5.49% | 0.00 |
| 2025-05-23 | 17.40 | 16.22 | -1.31 | -7.47% | 16.20 | 17.48 | 248357 | 41705.29 | 10.01% | 21.00 |
| 2025-05-22 | 17.88 | 17.53 | -0.54 | -2.99% | 17.44 | 18.27 | 206733 | 36715.60 | 8.33% | 0.00 |
| 2025-05-21 | 17.25 | 18.07 | 0.75 | 4.33% | 17.16 | 18.31 | 311076 | 55773.21 | 12.53% | 31.00 |
| 2025-05-20 | 17.44 | 17.32 | -0.07 | -0.40% | 17.01 | 17.49 | 151202 | 26051.71 | 6.09% | 0.00 |
| 2025-05-19 | 17.09 | 17.39 | 0.27 | 1.58% | 16.93 | 17.50 | 146828 | 25409.38 | 5.92% | 7.00 |
| 2025-05-16 | 17.41 | 17.12 | -0.53 | -3.00% | 17.06 | 17.65 | 212072 | 36739.44 | 8.54% | 9.00 |
| 2025-05-15 | 18.45 | 17.65 | -1.24 | -6.56% | 17.63 | 18.58 | 319572 | 57530.62 | 12.87% | 0.00 |
| 2025-05-14 | 17.62 | 18.89 | 1.17 | 6.60% | 17.30 | 18.97 | 494248 | 90869.41 | 19.91% | 50.00 |
| 2025-05-13 | 18.48 | 17.72 | -0.76 | -4.11% | 17.67 | 18.48 | 326514 | 58460.43 | 13.15% | 0.00 |
| 2025-05-12 | 17.87 | 18.48 | 0.70 | 3.94% | 17.30 | 18.67 | 453011 | 81569.80 | 18.25% | 18.00 |
| 2025-05-09 | 17.11 | 17.78 | 0.66 | 3.86% | 16.88 | 18.55 | 503357 | 89454.45 | 20.28% | 8.00 |
| 2025-05-08 | 16.67 | 17.12 | 0.39 | 2.33% | 16.57 | 17.28 | 257326 | 43618.12 | 10.37% | 62.00 |
| 2025-05-07 | 17.53 | 16.73 | -0.27 | -1.59% | 16.51 | 17.68 | 291416 | 49388.18 | 11.74% | 5.00 |
| 2025-05-06 | 16.30 | 17.00 | 0.90 | 5.59% | 16.16 | 17.00 | 283110 | 47337.34 | 11.41% | 10.00 |
| 2025-04-30 | 16.01 | 16.10 | 0.09 | 0.56% | 16.01 | 16.49 | 197038 | 31965.54 | 7.94% | 26.00 |
| 2025-04-29 | 15.99 | 16.01 | 0.02 | 0.13% | 15.73 | 16.25 | 201259 | 32326.60 | 8.11% | 5.00 |
| 2025-04-28 | 16.48 | 15.99 | -0.49 | -2.97% | 15.97 | 16.77 | 285907 | 46534.18 | 11.52% | 2.00 |
| 2025-04-25 | 17.79 | 16.48 | -1.39 | -7.78% | 16.37 | 17.89 | 465947 | 78056.95 | 18.77% | 35.00 |
| 2025-04-24 | 17.24 | 17.87 | 1.22 | 7.33% | 17.24 | 19.34 | 676660 | 121960.16 | 27.26% | 5.00 |
| 2025-04-23 | 16.48 | 16.65 | -0.31 | -1.83% | 16.48 | 17.70 | 396000 | 67544.39 | 15.95% | 40.00 |
| 2025-04-22 | 16.83 | 16.96 | 0.67 | 4.11% | 16.51 | 17.35 | 439526 | 74320.05 | 17.71% | 47.00 |
| 2025-04-21 | 14.98 | 16.29 | 0.98 | 6.40% | 14.88 | 16.96 | 334612 | 53702.68 | 13.48% | 3.00 |
| 2025-04-18 | 15.21 | 15.31 | 0.20 | 1.32% | 15.08 | 16.23 | 295023 | 46245.42 | 11.89% | 13.00 |
| 2025-04-17 | 15.78 | 15.11 | -0.39 | -2.52% | 15.03 | 15.81 | 167001 | 25487.83 | 6.73% | 18.00 |
| 2025-04-16 | 16.09 | 15.50 | -0.32 | -2.02% | 15.00 | 16.15 | 237522 | 36873.10 | 9.57% | 26.00 |
| 2025-04-15 | 16.26 | 15.82 | -0.74 | -4.47% | 15.79 | 16.79 | 308502 | 49545.70 | 12.43% | 12.00 |
| 2025-04-14 | 15.56 | 16.56 | 0.88 | 5.61% | 15.25 | 17.40 | 441021 | 72205.55 | 17.77% | 29.00 |
| 2025-04-11 | 15.11 | 15.68 | 0.54 | 3.57% | 15.00 | 16.35 | 469049 | 73539.03 | 18.90% | 0.00 |
| 2025-04-10 | 12.95 | 15.14 | 2.52 | 19.97% | 12.95 | 15.14 | 186289 | 26796.32 | 7.51% | 0.00 |
| 2025-04-09 | 11.80 | 12.62 | 0.57 | 4.73% | 10.76 | 12.68 | 179426 | 21478.99 | 7.23% | 0.00 |
| 2025-04-08 | 12.00 | 12.05 | 0.39 | 3.34% | 11.66 | 12.59 | 140207 | 16933.93 | 5.65% | 0.00 |
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。
