| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 22.50 | 23.20 | 0.89 | 3.99% | 22.50 | 23.29 | 299613 | 68926.27 | 5.31% | 0.00 |
| 2025-10-23 | 22.30 | 22.31 | -0.13 | -0.58% | 21.59 | 22.40 | 216666 | 47527.07 | 3.84% | 5.00 |
| 2025-10-22 | 22.53 | 22.44 | -0.30 | -1.32% | 22.22 | 22.76 | 163951 | 36838.85 | 2.91% | 0.00 |
| 2025-10-21 | 22.50 | 22.74 | 0.33 | 1.47% | 22.28 | 22.92 | 197883 | 44931.75 | 3.51% | 2.00 |
| 2025-10-20 | 22.70 | 22.41 | 0.11 | 0.49% | 22.16 | 22.89 | 195849 | 44160.82 | 3.47% | 17.00 |
| 2025-10-17 | 23.60 | 22.30 | -1.31 | -5.55% | 22.28 | 23.72 | 276231 | 63049.76 | 4.90% | 13.00 |
| 2025-10-16 | 24.35 | 23.61 | -0.86 | -3.51% | 23.33 | 24.35 | 300751 | 71477.76 | 5.33% | 13.00 |
| 2025-10-15 | 24.92 | 24.47 | -0.31 | -1.25% | 23.77 | 25.15 | 304429 | 73913.35 | 5.40% | 5.00 |
| 2025-10-14 | 26.20 | 24.78 | -1.66 | -6.28% | 24.60 | 26.37 | 475739 | 120851.57 | 8.44% | 4.00 |
| 2025-10-13 | 23.90 | 26.44 | 1.16 | 4.59% | 23.90 | 26.44 | 567245 | 146366.47 | 10.06% | 7.00 |
| 2025-10-10 | 25.63 | 25.28 | -0.70 | -2.69% | 24.70 | 25.75 | 438558 | 110320.04 | 7.78% | 13.00 |
| 2025-10-09 | 26.69 | 25.98 | -0.41 | -1.55% | 25.92 | 26.76 | 530416 | 139420.69 | 9.41% | 0.00 |
| 2025-09-30 | 25.60 | 26.39 | 0.72 | 2.80% | 25.38 | 26.78 | 532783 | 139189.48 | 9.45% | 108.00 |
| 2025-09-29 | 25.25 | 25.67 | 0.40 | 1.58% | 24.86 | 25.70 | 425295 | 107577.48 | 7.54% | 29.00 |
| 2025-09-26 | 26.50 | 25.27 | -1.77 | -6.55% | 25.23 | 26.64 | 643734 | 166627.56 | 11.42% | 50.00 |
| 2025-09-25 | 26.08 | 27.04 | 0.35 | 1.31% | 25.70 | 27.30 | 781975 | 205474.84 | 13.87% | 19.00 |
| 2025-09-24 | 25.08 | 26.69 | 1.16 | 4.54% | 25.00 | 28.00 | 1156405 | 306863.22 | 20.51% | 19.00 |
| 2025-09-23 | 24.47 | 25.53 | 1.12 | 4.59% | 24.31 | 25.60 | 876250 | 218613.41 | 15.54% | 75.00 |
| 2025-09-22 | 23.98 | 24.41 | 0.33 | 1.37% | 23.81 | 24.55 | 441708 | 107248.77 | 7.83% | 14.00 |
| 2025-09-19 | 24.00 | 24.08 | 0.08 | 0.33% | 23.95 | 25.10 | 611811 | 150309.09 | 10.85% | 34.00 |
| 2025-09-18 | 23.34 | 24.00 | 0.46 | 1.95% | 23.26 | 24.92 | 665027 | 160220.47 | 11.79% | 10.00 |
| 2025-09-17 | 22.53 | 23.54 | 0.94 | 4.16% | 22.48 | 23.88 | 478348 | 111991.45 | 8.48% | 19.00 |
| 2025-09-16 | 22.35 | 22.60 | 0.22 | 0.98% | 22.06 | 22.70 | 214318 | 48024.72 | 3.80% | 55.00 |
| 2025-09-15 | 22.95 | 22.38 | -0.36 | -1.58% | 22.36 | 23.37 | 219337 | 49751.91 | 3.89% | 0.00 |
| 2025-09-12 | 22.60 | 22.74 | 0.02 | 0.09% | 22.35 | 23.15 | 305721 | 69558.66 | 5.42% | 0.00 |
| 2025-09-11 | 21.91 | 22.72 | 0.71 | 3.23% | 21.58 | 22.74 | 294429 | 65831.66 | 5.22% | 7.00 |
| 2025-09-10 | 22.59 | 22.01 | -0.63 | -2.78% | 21.94 | 22.78 | 306484 | 68247.66 | 5.44% | 0.00 |
| 2025-09-09 | 23.46 | 22.64 | -1.22 | -5.11% | 22.38 | 23.46 | 397689 | 90639.16 | 7.05% | 4.00 |
| 2025-09-08 | 23.16 | 23.86 | 0.61 | 2.62% | 22.80 | 23.96 | 406113 | 95117.02 | 7.20% | 9.00 |
| 2025-09-05 | 22.26 | 23.25 | 1.00 | 4.49% | 22.22 | 23.44 | 367536 | 84284.97 | 6.52% | 0.00 |
| 2025-09-04 | 23.60 | 22.25 | -1.41 | -5.96% | 21.78 | 23.85 | 468451 | 106819.70 | 8.31% | 4.00 |
| 2025-09-03 | 23.06 | 23.66 | 0.72 | 3.14% | 22.59 | 24.21 | 555847 | 130909.44 | 9.86% | 18.00 |
| 2025-09-02 | 24.25 | 22.94 | -1.45 | -5.95% | 22.78 | 24.36 | 497069 | 115989.96 | 8.82% | 0.00 |
| 2025-09-01 | 24.70 | 24.39 | 0.09 | 0.37% | 23.85 | 24.85 | 507958 | 123484.35 | 9.01% | 15.00 |
| 2025-08-29 | 24.08 | 24.30 | 0.23 | 0.96% | 23.44 | 24.98 | 751438 | 183340.00 | 13.33% | 36.00 |
| 2025-08-28 | 23.13 | 24.07 | 1.49 | 6.60% | 23.01 | 24.12 | 758698 | 179768.62 | 13.46% | 41.00 |
| 2025-08-27 | 23.45 | 22.58 | -0.80 | -3.42% | 22.52 | 23.78 | 465344 | 108264.59 | 8.25% | 30.00 |
| 2025-08-26 | 23.48 | 23.38 | -0.34 | -1.43% | 23.07 | 23.56 | 372827 | 86846.53 | 6.61% | 42.00 |
| 2025-08-25 | 23.50 | 23.72 | 0.33 | 1.41% | 23.27 | 24.19 | 503355 | 119295.62 | 8.93% | 31.00 |
| 2025-08-22 | 23.00 | 23.39 | 0.27 | 1.17% | 22.93 | 23.70 | 403422 | 94365.57 | 7.15% | 150.00 |
| 2025-08-21 | 24.06 | 23.12 | -0.94 | -3.91% | 22.93 | 24.08 | 461291 | 107712.70 | 8.18% | 28.00 |
| 2025-08-20 | 23.75 | 24.06 | 0.31 | 1.31% | 23.17 | 24.06 | 462640 | 109217.66 | 8.21% | 123.00 |
| 2025-08-19 | 24.40 | 23.75 | -1.14 | -4.58% | 23.70 | 24.53 | 671346 | 160983.30 | 11.91% | 30.00 |
| 2025-08-18 | 24.06 | 24.89 | 1.20 | 5.07% | 23.38 | 25.67 | 957414 | 232992.61 | 16.98% | 80.00 |
| 2025-08-15 | 22.66 | 23.69 | 1.14 | 5.06% | 22.66 | 23.96 | 816251 | 190894.38 | 14.48% | 35.00 |
| 2025-08-14 | 23.23 | 22.55 | -0.66 | -2.84% | 22.55 | 23.89 | 816844 | 188912.91 | 14.49% | 92.00 |
| 2025-08-13 | 22.91 | 23.21 | 0.02 | 0.09% | 22.75 | 23.79 | 1040004 | 242218.22 | 18.44% | 55.00 |
| 2025-08-12 | 21.48 | 23.19 | 2.45 | 11.81% | 20.83 | 23.98 | 1271673 | 282231.69 | 22.55% | 57.00 |
| 2025-08-11 | 20.59 | 20.74 | 0.14 | 0.68% | 20.48 | 20.98 | 293146 | 60793.42 | 5.20% | 41.00 |
| 2025-08-08 | 20.96 | 20.60 | -0.46 | -2.18% | 20.42 | 21.02 | 374459 | 77295.72 | 6.64% | 32.00 |
| 2025-08-07 | 20.54 | 21.06 | 0.49 | 2.38% | 20.47 | 21.19 | 555338 | 115636.51 | 9.85% | 34.00 |
| 2025-08-06 | 20.22 | 20.57 | 0.22 | 1.08% | 20.16 | 20.73 | 503127 | 103167.44 | 8.92% | 135.00 |
| 2025-08-05 | 19.35 | 20.35 | 0.94 | 4.84% | 19.25 | 20.67 | 654699 | 132301.06 | 11.61% | 0.00 |
| 2025-08-04 | 19.05 | 19.41 | 0.18 | 0.94% | 18.90 | 19.43 | 171513 | 32899.46 | 3.04% | 0.00 |
| 2025-08-01 | 19.53 | 19.23 | -0.46 | -2.34% | 19.18 | 19.71 | 223311 | 43260.98 | 3.96% | 4.00 |
| 2025-07-31 | 19.75 | 19.69 | -0.15 | -0.76% | 19.55 | 20.24 | 278890 | 55397.28 | 4.95% | 0.00 |
| 2025-07-30 | 19.89 | 19.84 | -0.15 | -0.75% | 19.63 | 20.27 | 285195 | 56806.66 | 5.06% | 0.00 |
| 2025-07-29 | 19.90 | 19.99 | -0.04 | -0.20% | 19.75 | 20.11 | 251721 | 50123.53 | 4.46% | 21.00 |
| 2025-07-28 | 19.79 | 20.03 | 0.24 | 1.21% | 19.54 | 20.12 | 320688 | 63833.92 | 5.69% | 21.00 |
| 2025-07-25 | 19.62 | 19.79 | 0.18 | 0.92% | 19.45 | 19.86 | 282839 | 55587.24 | 5.02% | 28.00 |
| 2025-07-24 | 19.10 | 19.61 | 0.49 | 2.56% | 19.10 | 19.70 | 272143 | 53130.82 | 4.83% | 0.00 |
| 2025-07-23 | 19.30 | 19.12 | -0.23 | -1.19% | 19.06 | 19.46 | 190215 | 36644.61 | 3.37% | 0.00 |
| 2025-07-22 | 19.50 | 19.35 | -0.22 | -1.12% | 19.31 | 19.68 | 219037 | 42661.96 | 3.88% | 5.00 |
| 2025-07-21 | 19.50 | 19.57 | -0.15 | -0.76% | 19.35 | 19.60 | 214242 | 41757.46 | 3.80% | 7.00 |
| 2025-07-18 | 19.19 | 19.72 | 0.46 | 2.39% | 19.00 | 19.79 | 296582 | 57324.42 | 5.26% | 409.00 |
| 2025-07-17 | 18.86 | 19.26 | 0.36 | 1.90% | 18.80 | 19.33 | 202020 | 38658.95 | 3.58% | 5.00 |
| 2025-07-16 | 19.00 | 18.90 | -0.14 | -0.74% | 18.76 | 19.22 | 203622 | 38636.55 | 3.61% | 5.00 |
| 2025-07-15 | 19.55 | 19.04 | -0.54 | -2.76% | 18.90 | 19.64 | 277718 | 53338.98 | 4.93% | 0.00 |
| 2025-07-14 | 19.80 | 19.58 | -0.30 | -1.51% | 19.45 | 19.89 | 212488 | 41607.32 | 3.77% | 1.00 |
| 2025-07-11 | 19.80 | 19.88 | 0.04 | 0.20% | 19.50 | 20.02 | 261278 | 51766.34 | 4.63% | 1.00 |
| 2025-07-10 | 19.91 | 19.84 | -0.07 | -0.35% | 19.70 | 20.25 | 240503 | 47755.88 | 4.27% | 5.00 |
| 2025-07-09 | 20.20 | 19.91 | -0.42 | -2.07% | 19.82 | 20.39 | 309208 | 61869.26 | 5.48% | 80.00 |
| 2025-07-08 | 19.34 | 20.33 | 1.07 | 5.56% | 19.30 | 20.54 | 591929 | 119004.48 | 10.50% | 11.00 |
| 2025-07-07 | 19.24 | 19.32 | 0.03 | 0.16% | 19.20 | 19.70 | 178417 | 34654.53 | 3.16% | 1.00 |
| 2025-07-04 | 19.61 | 19.29 | -0.41 | -2.08% | 19.22 | 19.72 | 254565 | 49388.87 | 4.51% | 0.00 |
| 2025-07-03 | 19.71 | 19.70 | -0.16 | -0.81% | 19.43 | 19.82 | 266216 | 52162.10 | 4.72% | 10.00 |
| 2025-07-02 | 19.80 | 19.86 | -0.09 | -0.45% | 19.62 | 20.38 | 348404 | 69302.30 | 6.18% | 0.00 |
| 2025-07-01 | 19.82 | 19.95 | -0.02 | -0.10% | 19.82 | 20.62 | 485174 | 97740.09 | 8.60% | 0.00 |
| 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 |
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。
