| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.66 | 14.58 | -0.18 | -1.22% | 14.48 | 14.87 | 63204 | 9267.58 | 2.55% | 2.00 |
| 2025-04-02 | 14.53 | 14.76 | 0.19 | 1.30% | 14.51 | 14.90 | 65960 | 9733.15 | 2.66% | 0.00 |
| 2025-04-01 | 14.79 | 14.57 | -0.14 | -0.95% | 14.56 | 14.87 | 69302 | 10177.80 | 2.79% | 0.00 |
| 2025-03-31 | 14.81 | 14.71 | -0.33 | -2.19% | 14.24 | 14.88 | 123615 | 17944.39 | 4.98% | 30.00 |
| 2025-03-28 | 15.33 | 15.04 | -0.41 | -2.65% | 15.04 | 15.47 | 64867 | 9894.20 | 2.61% | 4.00 |
| 2025-03-27 | 15.36 | 15.45 | -0.01 | -0.06% | 15.06 | 15.57 | 82696 | 12710.22 | 3.33% | 0.00 |
| 2025-03-26 | 15.44 | 15.46 | 0.03 | 0.19% | 15.35 | 15.57 | 70699 | 10938.15 | 2.85% | 4.00 |
| 2025-03-25 | 15.83 | 15.43 | -0.45 | -2.83% | 15.30 | 15.83 | 106078 | 16468.18 | 4.27% | 11.00 |
| 2025-03-24 | 17.05 | 15.88 | -1.07 | -6.31% | 15.36 | 17.06 | 188351 | 30166.22 | 7.59% | 10.00 |
| 2025-03-21 | 16.69 | 16.95 | 0.24 | 1.44% | 16.50 | 16.98 | 140107 | 23546.02 | 5.64% | 0.00 |
| 2025-03-20 | 17.21 | 16.71 | -0.45 | -2.62% | 16.68 | 17.29 | 143669 | 24378.67 | 5.79% | 3.00 |
| 2025-03-19 | 17.41 | 17.16 | -0.25 | -1.44% | 17.10 | 17.60 | 124109 | 21450.90 | 5.00% | 43.00 |
| 2025-03-18 | 17.88 | 17.41 | -0.40 | -2.25% | 17.32 | 17.97 | 183857 | 32367.49 | 7.41% | 0.00 |
| 2025-03-17 | 18.22 | 17.81 | -0.57 | -3.10% | 17.73 | 18.23 | 211661 | 37859.78 | 8.53% | 40.00 |
| 2025-03-14 | 17.76 | 18.38 | 0.70 | 3.96% | 17.58 | 18.46 | 308112 | 55907.46 | 12.41% | 12.00 |
| 2025-03-13 | 17.55 | 17.68 | 0.09 | 0.51% | 17.29 | 17.80 | 168635 | 29620.33 | 6.79% | 0.00 |
| 2025-03-12 | 18.03 | 17.59 | -0.31 | -1.73% | 17.57 | 18.23 | 209163 | 37391.49 | 8.43% | 16.00 |
| 2025-03-11 | 17.60 | 17.90 | -0.10 | -0.56% | 17.53 | 18.15 | 172736 | 30943.10 | 6.96% | 0.00 |
| 2025-03-10 | 17.50 | 18.00 | 0.20 | 1.12% | 17.38 | 18.00 | 211364 | 37435.05 | 8.52% | 32.00 |
| 2025-03-07 | 18.70 | 17.80 | -1.54 | -7.96% | 17.58 | 18.88 | 417501 | 76033.77 | 16.82% | 5.00 |
| 2025-03-06 | 19.60 | 19.34 | -0.30 | -1.53% | 19.10 | 20.50 | 522961 | 103261.57 | 21.07% | 0.00 |
| 2025-03-05 | 18.70 | 19.64 | 0.45 | 2.34% | 18.46 | 19.99 | 445401 | 86271.43 | 17.94% | 9.00 |
| 2025-03-04 | 18.47 | 19.19 | -0.13 | -0.67% | 18.33 | 20.86 | 586397 | 113235.51 | 23.62% | 151.00 |
| 2025-03-03 | 17.93 | 19.32 | 1.88 | 10.78% | 17.45 | 19.56 | 574010 | 105496.27 | 23.13% | 29.00 |
| 2025-02-28 | 17.02 | 17.44 | 0.04 | 0.23% | 17.02 | 18.18 | 464515 | 82033.52 | 18.71% | 5.00 |
| 2025-02-27 | 16.19 | 17.40 | 1.13 | 6.95% | 16.15 | 18.33 | 484633 | 84417.21 | 19.52% | 73.00 |
| 2025-02-26 | 16.19 | 16.27 | 0.08 | 0.49% | 15.95 | 16.35 | 178986 | 28905.51 | 7.21% | 0.00 |
| 2025-02-25 | 15.98 | 16.19 | -0.17 | -1.04% | 15.89 | 16.57 | 160654 | 26179.88 | 6.47% | 0.00 |
| 2025-02-24 | 16.77 | 16.36 | -0.31 | -1.86% | 16.11 | 16.77 | 195055 | 31955.47 | 7.86% | 49.00 |
| 2025-02-21 | 16.33 | 16.67 | 0.32 | 1.96% | 15.83 | 16.90 | 321003 | 52709.34 | 12.93% | 10.00 |
| 2025-02-20 | 15.64 | 16.35 | 0.70 | 4.47% | 15.55 | 16.55 | 252299 | 40931.13 | 10.16% | 0.00 |
| 2025-02-19 | 15.34 | 15.65 | 0.33 | 2.15% | 15.25 | 15.66 | 146218 | 22683.06 | 5.89% | 2.00 |
| 2025-02-18 | 16.48 | 15.32 | -1.26 | -7.60% | 15.23 | 16.66 | 264009 | 42041.64 | 10.64% | 0.00 |
| 2025-02-17 | 16.10 | 16.58 | 0.55 | 3.43% | 16.10 | 16.95 | 311888 | 51557.04 | 12.57% | 0.00 |
| 2025-02-14 | 16.06 | 16.03 | -0.03 | -0.19% | 15.66 | 16.20 | 178587 | 28524.17 | 7.19% | 0.00 |
| 2025-02-13 | 16.25 | 16.06 | -0.26 | -1.59% | 15.80 | 16.28 | 204444 | 32772.95 | 8.24% | 0.00 |
| 2025-02-12 | 16.10 | 16.32 | 0.11 | 0.68% | 16.01 | 16.33 | 176822 | 28658.97 | 7.12% | 0.00 |
| 2025-02-11 | 16.30 | 16.21 | -0.27 | -1.64% | 16.11 | 16.61 | 201173 | 32847.52 | 8.10% | 31.00 |
| 2025-02-10 | 16.03 | 16.48 | 0.43 | 2.68% | 15.98 | 16.48 | 249382 | 40672.50 | 10.05% | 20.00 |
| 2025-02-07 | 15.54 | 16.05 | 0.49 | 3.15% | 15.50 | 16.35 | 310328 | 49476.41 | 12.50% | 10.00 |
| 2025-02-06 | 14.90 | 15.56 | 0.57 | 3.80% | 14.69 | 15.60 | 199255 | 30388.70 | 8.03% | 108.00 |
| 2025-02-05 | 14.50 | 14.99 | 0.64 | 4.46% | 14.45 | 15.04 | 156006 | 23191.98 | 6.29% | 8.00 |
| 2025-01-27 | 15.49 | 14.35 | -0.74 | -4.90% | 14.35 | 15.66 | 153485 | 22577.39 | 6.18% | 0.00 |
| 2025-01-24 | 14.70 | 15.09 | 0.24 | 1.62% | 14.66 | 15.16 | 184487 | 27585.22 | 7.43% | 33.00 |
| 2025-01-23 | 15.70 | 14.85 | -0.61 | -3.95% | 14.84 | 16.07 | 280961 | 43726.42 | 11.32% | 0.00 |
| 2025-01-22 | 15.00 | 15.46 | 0.27 | 1.78% | 14.80 | 15.88 | 255782 | 39316.92 | 10.30% | 0.00 |
| 2025-01-21 | 15.70 | 15.19 | -0.28 | -1.81% | 15.07 | 15.78 | 170280 | 26067.27 | 6.86% | 12.00 |
| 2025-01-20 | 15.65 | 15.47 | 0.32 | 2.11% | 15.28 | 15.80 | 208555 | 32380.94 | 8.40% | 0.00 |
| 2025-01-17 | 15.46 | 15.15 | -0.32 | -2.07% | 15.10 | 15.58 | 161800 | 24756.21 | 6.52% | 5.00 |
| 2025-01-16 | 15.63 | 15.47 | 0.12 | 0.78% | 15.21 | 15.88 | 197398 | 30686.10 | 7.95% | 4.00 |
| 2025-01-15 | 15.55 | 15.35 | -0.20 | -1.29% | 15.25 | 15.67 | 192431 | 29744.88 | 7.75% | 83.00 |
| 2025-01-14 | 14.51 | 15.55 | 1.25 | 8.74% | 14.25 | 15.55 | 291810 | 44003.95 | 11.76% | 157.00 |
| 2025-01-13 | 13.87 | 14.30 | 0.17 | 1.20% | 13.40 | 14.36 | 189986 | 26570.48 | 7.65% | 24.00 |
| 2025-01-10 | 15.09 | 14.13 | -1.03 | -6.79% | 14.07 | 15.28 | 223535 | 32698.66 | 9.01% | 72.00 |
| 2025-01-09 | 15.34 | 15.16 | -0.33 | -2.13% | 15.13 | 15.62 | 194044 | 29814.68 | 7.82% | 1.00 |
| 2025-01-08 | 15.16 | 15.49 | 0.10 | 0.65% | 14.81 | 15.88 | 278231 | 42639.01 | 11.21% | 99.00 |
| 2025-01-07 | 14.62 | 15.39 | 1.00 | 6.95% | 14.57 | 15.40 | 249280 | 37266.54 | 10.04% | 0.00 |
| 2025-01-06 | 15.18 | 14.39 | -1.04 | -6.74% | 14.27 | 15.42 | 264636 | 38915.16 | 10.66% | 8.00 |
| 2025-01-03 | 16.99 | 15.43 | -1.36 | -8.10% | 15.40 | 17.06 | 295353 | 47200.89 | 11.90% | 0.00 |
| 2025-01-02 | 16.50 | 16.79 | -0.01 | -0.06% | 16.00 | 17.32 | 277696 | 46324.55 | 11.19% | 27.00 |
| 2024-12-31 | 17.90 | 16.80 | -1.42 | -7.79% | 16.76 | 18.11 | 382906 | 67215.05 | 15.43% | 12.00 |
| 2024-12-30 | 17.24 | 18.22 | 0.74 | 4.23% | 16.41 | 18.22 | 515584 | 88980.30 | 20.77% | 69.00 |
| 2024-12-27 | 17.24 | 17.48 | 0.20 | 1.16% | 16.90 | 18.09 | 384038 | 67542.95 | 15.47% | 59.00 |
| 2024-12-26 | 17.40 | 17.28 | -0.11 | -0.63% | 17.14 | 17.87 | 368082 | 64361.82 | 14.83% | 87.00 |
| 2024-12-25 | 18.62 | 17.39 | -2.03 | -10.45% | 17.15 | 18.85 | 526061 | 93380.02 | 21.19% | 63.00 |
| 2024-12-24 | 21.82 | 19.42 | -2.59 | -11.77% | 18.60 | 22.26 | 735236 | 147638.12 | 29.62% | 18.00 |
| 2024-12-23 | 22.68 | 22.01 | -0.94 | -4.10% | 21.56 | 23.85 | 801330 | 181231.97 | 32.28% | 31.00 |
| 2024-12-20 | 20.20 | 22.95 | 2.42 | 11.79% | 20.16 | 24.64 | 1108444 | 256816.23 | 44.66% | 94.00 |
| 2024-12-19 | 20.01 | 20.53 | -0.47 | -2.24% | 19.61 | 20.90 | 524555 | 106372.87 | 21.13% | 68.00 |
| 2024-12-18 | 19.05 | 21.00 | 1.58 | 8.14% | 18.80 | 21.38 | 747718 | 152895.97 | 30.12% | 32.00 |
| 2024-12-17 | 18.55 | 19.42 | 0.84 | 4.52% | 18.08 | 20.42 | 620779 | 120869.81 | 25.01% | 319.00 |
| 2024-12-16 | 18.12 | 18.58 | 0.39 | 2.14% | 17.60 | 19.13 | 318180 | 58927.92 | 12.82% | 0.00 |
| 2024-12-13 | 18.66 | 18.19 | -0.92 | -4.81% | 18.15 | 18.98 | 314464 | 58241.10 | 12.67% | 4.00 |
| 2024-12-12 | 17.97 | 19.11 | 1.14 | 6.34% | 17.70 | 19.79 | 463206 | 86500.97 | 18.66% | 17.00 |
| 2024-12-11 | 18.20 | 17.97 | -0.73 | -3.90% | 17.82 | 18.68 | 337029 | 60983.00 | 13.58% | 11.00 |
| 2024-12-10 | 19.84 | 18.70 | 0.05 | 0.27% | 18.53 | 20.37 | 469029 | 90316.62 | 18.90% | 23.00 |
| 2024-12-09 | 17.90 | 18.65 | 0.56 | 3.10% | 17.80 | 20.40 | 426393 | 80453.58 | 17.18% | 0.00 |
| 2024-12-06 | 17.90 | 18.09 | -0.41 | -2.22% | 17.46 | 18.64 | 397634 | 71793.27 | 16.02% | 25.00 |
| 2024-12-05 | 18.14 | 18.50 | 0.35 | 1.93% | 17.70 | 19.51 | 476227 | 88542.53 | 19.19% | 15.00 |
| 2024-12-04 | 16.87 | 18.15 | 0.97 | 5.65% | 16.73 | 18.50 | 517704 | 92188.59 | 20.86% | 118.00 |
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。
