| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 20.19 | 20.29 | -0.15 | -0.73% | 19.91 | 20.33 | 158485 | 31935.99 | 6.38% | 0.00 |
| 2025-08-19 | 20.68 | 20.44 | -0.36 | -1.73% | 20.36 | 20.80 | 211075 | 43339.18 | 8.50% | 0.00 |
| 2025-08-18 | 20.30 | 20.80 | 0.53 | 2.61% | 20.03 | 20.88 | 303828 | 62351.83 | 12.24% | 1.00 |
| 2025-08-15 | 20.09 | 20.27 | 0.18 | 0.90% | 19.53 | 20.39 | 275149 | 55211.48 | 11.09% | 0.00 |
| 2025-08-14 | 19.55 | 20.09 | 0.60 | 3.08% | 19.51 | 20.66 | 359261 | 72555.55 | 14.47% | 0.00 |
| 2025-08-13 | 19.64 | 19.49 | -0.14 | -0.71% | 19.30 | 19.75 | 156999 | 30631.67 | 6.33% | 8.00 |
| 2025-08-12 | 19.30 | 19.63 | 0.23 | 1.19% | 19.24 | 19.66 | 141854 | 27603.29 | 5.71% | 10.00 |
| 2025-08-11 | 19.00 | 19.40 | 0.37 | 1.94% | 18.93 | 19.46 | 137639 | 26548.07 | 5.55% | 0.00 |
| 2025-08-08 | 19.02 | 19.03 | -0.06 | -0.31% | 18.81 | 19.36 | 116244 | 22225.44 | 4.68% | 4.00 |
| 2025-08-07 | 19.35 | 19.09 | -0.20 | -1.04% | 19.02 | 19.38 | 104959 | 20107.57 | 4.23% | 0.00 |
| 2025-08-06 | 19.19 | 19.29 | 0.01 | 0.05% | 19.02 | 19.30 | 113176 | 21757.20 | 4.56% | 0.00 |
| 2025-08-05 | 18.86 | 19.28 | 0.42 | 2.23% | 18.84 | 19.30 | 145318 | 27789.93 | 5.85% | 0.00 |
| 2025-08-04 | 18.74 | 18.86 | 0.08 | 0.43% | 18.63 | 18.92 | 69583 | 13099.29 | 2.80% | 0.00 |
| 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 |
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。
