| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 19.38 | 19.97 | 0.74 | 3.85% | 19.38 | 20.10 | 427033 | 84656.11 | 7.57% | 23.00 |
| 2025-06-27 | 19.47 | 19.23 | -0.10 | -0.52% | 19.21 | 19.55 | 238697 | 46218.49 | 4.23% | 0.00 |
| 2025-06-26 | 19.38 | 19.33 | -0.13 | -0.67% | 19.23 | 19.94 | 363954 | 71252.01 | 6.45% | 5.00 |
| 2025-06-25 | 19.08 | 19.46 | 0.31 | 1.62% | 18.88 | 19.64 | 364617 | 70094.64 | 6.47% | 21.00 |
| 2025-06-24 | 19.00 | 19.15 | 0.15 | 0.79% | 18.88 | 19.33 | 297520 | 56942.48 | 5.28% | 9.00 |
| 2025-06-23 | 18.40 | 19.00 | 0.23 | 1.23% | 18.30 | 19.12 | 300754 | 56863.07 | 5.33% | 37.00 |
| 2025-06-20 | 18.20 | 18.77 | 0.60 | 3.30% | 18.20 | 19.30 | 394752 | 74401.37 | 7.00% | 15.00 |
| 2025-06-19 | 18.24 | 18.17 | -0.13 | -0.71% | 18.07 | 18.74 | 234720 | 43236.81 | 4.16% | 0.00 |
| 2025-06-18 | 18.26 | 18.30 | -0.10 | -0.54% | 18.02 | 18.44 | 156906 | 28613.12 | 2.78% | 0.00 |
| 2025-06-17 | 18.30 | 18.40 | 0.10 | 0.55% | 18.13 | 18.49 | 173419 | 31751.28 | 3.08% | 5.00 |
| 2025-06-16 | 18.00 | 18.30 | 0.21 | 1.16% | 17.89 | 18.35 | 159559 | 29113.56 | 2.83% | 0.00 |
| 2025-06-13 | 18.90 | 18.09 | -0.99 | -5.19% | 18.08 | 19.05 | 354011 | 65109.57 | 6.28% | 0.00 |
| 2025-06-12 | 18.90 | 19.08 | 0.05 | 0.26% | 18.81 | 19.20 | 179564 | 34153.50 | 3.18% | 52.00 |
| 2025-06-11 | 18.97 | 19.03 | 0.07 | 0.37% | 18.87 | 19.32 | 206770 | 39485.21 | 3.67% | 8.00 |
| 2025-06-10 | 19.55 | 18.96 | -0.66 | -3.36% | 18.71 | 19.55 | 367330 | 70029.49 | 6.51% | 10.00 |
| 2025-06-09 | 19.31 | 19.62 | 0.41 | 2.13% | 19.23 | 19.65 | 238875 | 46639.37 | 4.24% | 26.00 |
| 2025-06-06 | 19.69 | 19.21 | -0.59 | -2.98% | 19.20 | 19.89 | 314923 | 61256.52 | 5.59% | 36.00 |
| 2025-06-05 | 19.60 | 19.80 | -0.04 | -0.20% | 19.15 | 19.96 | 447047 | 87256.41 | 7.93% | 32.00 |
| 2025-06-04 | 20.30 | 19.84 | -0.56 | -2.75% | 19.66 | 20.73 | 535745 | 107850.05 | 9.50% | 237.00 |
| 2025-06-03 | 20.41 | 20.40 | -0.36 | -1.73% | 20.31 | 20.98 | 492048 | 101179.04 | 8.73% | 0.00 |
| 2025-05-30 | 20.18 | 20.76 | 0.35 | 1.71% | 19.90 | 21.60 | 808541 | 168484.70 | 14.34% | 35.00 |
| 2025-05-29 | 19.88 | 20.41 | 0.85 | 4.35% | 19.79 | 20.93 | 659001 | 134038.58 | 11.69% | 270.00 |
| 2025-05-28 | 20.25 | 19.56 | -0.85 | -4.16% | 19.51 | 20.25 | 404370 | 80129.53 | 7.17% | 76.00 |
| 2025-05-27 | 20.10 | 20.41 | 0.12 | 0.59% | 19.87 | 20.47 | 477630 | 96125.09 | 8.47% | 94.00 |
| 2025-05-26 | 19.26 | 20.29 | 0.93 | 4.80% | 19.24 | 20.35 | 640565 | 127397.27 | 11.36% | 60.00 |
| 2025-05-23 | 19.20 | 19.36 | 0.07 | 0.36% | 19.05 | 19.86 | 414912 | 80920.05 | 7.36% | 0.00 |
| 2025-05-22 | 19.76 | 19.29 | -0.66 | -3.31% | 19.27 | 19.95 | 352165 | 68886.23 | 6.25% | 44.00 |
| 2025-05-21 | 19.45 | 19.95 | 0.41 | 2.10% | 18.95 | 20.07 | 578118 | 113285.57 | 10.97% | 18.26 |
| 2025-05-20 | 19.17 | 19.54 | 0.23 | 1.19% | 19.06 | 19.73 | 338926 | 66006.51 | 6.43% | 8.00 |
| 2025-05-19 | 18.80 | 19.31 | 0.22 | 1.15% | 18.44 | 19.48 | 389779 | 74060.41 | 7.40% | 68.00 |
| 2025-05-16 | 18.98 | 19.09 | 0.11 | 0.58% | 18.73 | 19.44 | 412684 | 78615.84 | 7.83% | 0.00 |
| 2025-05-15 | 19.86 | 18.98 | -0.94 | -4.72% | 18.97 | 20.42 | 670224 | 132270.97 | 12.72% | 35.00 |
| 2025-05-14 | 19.88 | 19.92 | -0.26 | -1.29% | 19.66 | 20.22 | 472828 | 93917.64 | 8.97% | 22.00 |
| 2025-05-13 | 19.78 | 20.18 | 0.62 | 3.17% | 19.41 | 20.47 | 845604 | 169161.33 | 16.05% | 28.00 |
| 2025-05-12 | 19.75 | 19.56 | -0.18 | -0.91% | 19.46 | 19.93 | 406797 | 79817.01 | 7.72% | 35.00 |
| 2025-05-09 | 20.74 | 19.74 | -0.67 | -3.28% | 19.69 | 20.98 | 560944 | 112414.02 | 10.64% | 15.00 |
| 2025-05-08 | 20.51 | 20.41 | -0.17 | -0.83% | 19.97 | 20.63 | 582544 | 118466.48 | 11.05% | 58.00 |
| 2025-05-07 | 20.72 | 20.58 | 0.27 | 1.33% | 19.94 | 20.88 | 1013474 | 205480.94 | 19.23% | 50.58 |
| 2025-05-06 | 17.83 | 20.31 | 2.64 | 14.94% | 17.79 | 21.20 | 1319859 | 262526.09 | 25.04% | 15.00 |
| 2025-04-30 | 17.58 | 17.67 | 0.05 | 0.28% | 17.58 | 17.84 | 280757 | 49777.27 | 5.33% | 8.00 |
| 2025-04-29 | 17.41 | 17.62 | -0.08 | -0.45% | 17.41 | 17.85 | 308093 | 54257.54 | 5.85% | 10.00 |
| 2025-04-28 | 18.10 | 17.70 | -0.89 | -4.79% | 17.66 | 18.47 | 439439 | 78720.30 | 8.34% | 3.00 |
| 2025-04-25 | 18.80 | 18.59 | -0.32 | -1.69% | 18.50 | 19.58 | 476576 | 91056.95 | 9.04% | 21.00 |
| 2025-04-24 | 19.80 | 18.91 | -0.89 | -4.49% | 18.84 | 19.83 | 462753 | 88921.22 | 8.78% | 47.00 |
| 2025-04-23 | 18.98 | 19.80 | 1.20 | 6.45% | 18.65 | 19.95 | 690772 | 134461.22 | 13.11% | 115.00 |
| 2025-04-22 | 18.86 | 18.60 | -0.45 | -2.36% | 17.82 | 18.89 | 513138 | 94381.62 | 9.74% | 27.00 |
| 2025-04-21 | 18.81 | 19.05 | -0.06 | -0.31% | 18.67 | 19.29 | 362388 | 68736.66 | 6.88% | 47.00 |
| 2025-04-18 | 19.68 | 19.11 | -0.78 | -3.92% | 18.78 | 19.75 | 521100 | 99991.95 | 9.89% | 47.00 |
| 2025-04-17 | 18.88 | 19.89 | 0.95 | 5.02% | 18.64 | 20.59 | 790604 | 156660.48 | 15.00% | 93.00 |
| 2025-04-16 | 19.39 | 18.94 | -0.73 | -3.71% | 18.44 | 20.21 | 584191 | 112662.35 | 11.09% | 51.00 |
| 2025-04-15 | 19.57 | 19.67 | -0.43 | -2.14% | 19.15 | 20.14 | 628162 | 123242.12 | 11.92% | 12.00 |
| 2025-04-14 | 19.05 | 20.10 | 1.36 | 7.26% | 18.65 | 21.00 | 937664 | 182867.19 | 17.79% | 85.00 |
| 2025-04-11 | 18.51 | 18.74 | 0.35 | 1.90% | 18.22 | 19.36 | 753240 | 141223.48 | 14.29% | 25.00 |
| 2025-04-10 | 17.50 | 18.39 | 0.79 | 4.49% | 17.42 | 19.57 | 723516 | 134016.92 | 13.73% | 1.00 |
| 2025-04-09 | 17.10 | 17.60 | -0.26 | -1.46% | 14.29 | 18.08 | 702271 | 116686.35 | 13.33% | 24.00 |
| 2025-04-08 | 17.50 | 17.86 | 0.86 | 5.06% | 17.26 | 18.28 | 620611 | 110012.89 | 11.78% | 1.00 |
| 2025-04-07 | 17.50 | 17.00 | -1.70 | -9.09% | 15.63 | 18.65 | 692536 | 121992.34 | 13.14% | 29.00 |
| 2025-04-03 | 17.78 | 18.70 | 0.52 | 2.86% | 17.71 | 19.10 | 564382 | 104323.13 | 10.71% | 13.00 |
| 2025-04-02 | 18.15 | 18.18 | -0.32 | -1.73% | 17.84 | 18.46 | 429115 | 77705.89 | 8.15% | 57.00 |
| 2025-04-01 | 17.50 | 18.50 | 1.00 | 5.71% | 17.35 | 18.50 | 593912 | 107267.78 | 11.27% | 19.00 |
| 2025-03-31 | 18.03 | 17.50 | -0.24 | -1.35% | 17.32 | 18.66 | 594843 | 107112.23 | 11.29% | 9.00 |
| 2025-03-28 | 18.55 | 17.74 | -1.07 | -5.69% | 17.70 | 18.75 | 642492 | 116057.40 | 12.20% | 12.00 |
| 2025-03-27 | 17.04 | 18.81 | 1.76 | 10.32% | 16.96 | 20.00 | 941324 | 175527.00 | 17.87% | 46.00 |
| 2025-03-26 | 16.68 | 17.05 | 0.06 | 0.35% | 16.62 | 17.34 | 295574 | 50263.23 | 5.61% | 5.00 |
| 2025-03-25 | 17.81 | 16.99 | -0.26 | -1.51% | 16.91 | 18.08 | 497179 | 86603.52 | 9.44% | 1.00 |
| 2025-03-24 | 16.71 | 17.25 | 0.73 | 4.42% | 16.50 | 17.30 | 398070 | 67512.17 | 7.56% | 10.00 |
| 2025-03-21 | 16.40 | 16.52 | 0.07 | 0.43% | 16.23 | 16.90 | 268655 | 44838.78 | 5.10% | 0.00 |
| 2025-03-20 | 16.25 | 16.45 | 0.16 | 0.98% | 16.13 | 16.80 | 151489 | 25010.32 | 2.88% | 0.00 |
| 2025-03-19 | 16.45 | 16.29 | -0.27 | -1.63% | 16.19 | 16.51 | 83423 | 13609.09 | 1.58% | 0.00 |
| 2025-03-18 | 16.40 | 16.56 | 0.17 | 1.04% | 16.35 | 16.65 | 91974 | 15183.98 | 1.75% | 19.00 |
| 2025-03-17 | 16.42 | 16.39 | 0.00 | 0.00% | 16.26 | 16.50 | 77938 | 12763.85 | 1.48% | 0.00 |
| 2025-03-14 | 16.04 | 16.39 | 0.30 | 1.86% | 15.91 | 16.42 | 108499 | 17612.20 | 2.06% | 0.00 |
| 2025-03-13 | 16.50 | 16.09 | -0.47 | -2.84% | 15.93 | 16.55 | 138523 | 22388.74 | 2.63% | 0.00 |
| 2025-03-12 | 16.75 | 16.56 | -0.11 | -0.66% | 16.53 | 16.79 | 130600 | 21716.58 | 2.48% | 0.00 |
| 2025-03-11 | 16.41 | 16.67 | 0.00 | 0.00% | 16.37 | 16.77 | 120344 | 19933.66 | 2.28% | 0.00 |
| 2025-03-10 | 16.43 | 16.67 | 0.22 | 1.34% | 16.37 | 16.78 | 130004 | 21570.92 | 2.47% | 1.00 |
| 2025-03-07 | 16.52 | 16.45 | -0.23 | -1.38% | 16.34 | 16.68 | 123412 | 20368.43 | 2.34% | 1.00 |
| 2025-03-06 | 16.58 | 16.68 | 0.15 | 0.91% | 16.52 | 16.76 | 172279 | 28703.82 | 3.27% | 3.00 |
| 2025-03-05 | 16.13 | 16.53 | 0.40 | 2.48% | 16.09 | 16.98 | 202341 | 33406.93 | 3.84% | 0.00 |
| 2025-03-04 | 15.71 | 16.13 | 0.32 | 2.02% | 15.65 | 16.14 | 107678 | 17212.55 | 2.04% | 0.00 |
飞凯材料(300398)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。
