| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.92 | 22.56 | 0.66 | 3.01% | 21.78 | 22.75 | 289095 | 64803.83 | 5.13% | 6.00 |
| 2025-12-11 | 22.40 | 21.90 | -0.58 | -2.58% | 21.90 | 22.40 | 160240 | 35451.96 | 2.84% | 12.00 |
| 2025-12-10 | 21.95 | 22.48 | 0.39 | 1.77% | 21.90 | 22.54 | 197362 | 43896.75 | 3.50% | 0.00 |
| 2025-12-09 | 22.17 | 22.09 | -0.10 | -0.45% | 22.00 | 22.44 | 159185 | 35372.01 | 2.82% | 0.00 |
| 2025-12-08 | 21.78 | 22.19 | 0.50 | 2.31% | 21.76 | 22.30 | 174157 | 38524.08 | 3.09% | 16.00 |
| 2025-12-05 | 21.78 | 21.69 | 0.02 | 0.09% | 21.25 | 21.80 | 140789 | 30351.15 | 2.50% | 0.00 |
| 2025-12-04 | 21.90 | 21.67 | -0.34 | -1.54% | 21.53 | 22.00 | 132133 | 28698.88 | 2.34% | 0.00 |
| 2025-12-03 | 22.30 | 22.01 | -0.36 | -1.61% | 21.76 | 22.31 | 168220 | 36942.03 | 2.98% | 15.00 |
| 2025-12-02 | 22.15 | 22.37 | 0.08 | 0.36% | 22.03 | 22.66 | 253122 | 56648.46 | 4.49% | 8.00 |
| 2025-12-01 | 21.52 | 22.29 | 0.77 | 3.58% | 21.47 | 22.41 | 272507 | 60002.62 | 4.83% | 15.00 |
| 2025-11-28 | 21.35 | 21.52 | 0.14 | 0.65% | 21.16 | 21.56 | 112794 | 24117.02 | 2.00% | 9.00 |
| 2025-11-27 | 21.15 | 21.38 | 0.26 | 1.23% | 21.15 | 21.89 | 188736 | 40764.56 | 3.35% | 6.00 |
| 2025-11-26 | 21.50 | 21.12 | -0.40 | -1.86% | 21.09 | 21.52 | 152440 | 32325.54 | 2.70% | 1.00 |
| 2025-11-25 | 21.35 | 21.52 | 0.26 | 1.22% | 21.14 | 22.10 | 187882 | 40599.83 | 3.33% | 10.00 |
| 2025-11-24 | 20.90 | 21.26 | 0.41 | 1.97% | 20.85 | 21.48 | 169892 | 36044.95 | 3.01% | 3.00 |
| 2025-11-21 | 21.11 | 20.85 | -0.97 | -4.45% | 20.85 | 21.84 | 240715 | 51115.48 | 4.27% | 0.00 |
| 2025-11-20 | 22.01 | 21.82 | 0.11 | 0.51% | 21.76 | 22.42 | 240736 | 53247.60 | 4.27% | 0.00 |
| 2025-11-19 | 21.53 | 21.71 | 0.17 | 0.79% | 21.50 | 22.22 | 191663 | 41855.03 | 3.40% | 5.00 |
| 2025-11-18 | 21.78 | 21.54 | -0.37 | -1.69% | 21.48 | 21.96 | 150598 | 32639.10 | 2.67% | 0.00 |
| 2025-11-17 | 22.32 | 21.91 | 0.14 | 0.64% | 21.90 | 22.77 | 148933 | 33071.02 | 2.64% | 5.00 |
| 2025-11-14 | 22.38 | 21.77 | -0.85 | -3.76% | 21.76 | 22.49 | 163758 | 36160.14 | 2.90% | 4.00 |
| 2025-11-13 | 22.00 | 22.62 | 0.56 | 2.54% | 22.00 | 22.93 | 173463 | 39083.70 | 3.08% | 8.00 |
| 2025-11-12 | 22.35 | 22.06 | -0.43 | -1.91% | 21.86 | 22.43 | 151625 | 33499.10 | 2.69% | 16.00 |
| 2025-11-11 | 23.11 | 22.49 | -0.55 | -2.39% | 22.42 | 23.20 | 170909 | 38882.07 | 3.03% | 0.00 |
| 2025-11-10 | 22.90 | 23.08 | 0.25 | 1.10% | 22.84 | 23.19 | 153298 | 35283.11 | 2.72% | 0.00 |
| 2025-11-07 | 22.90 | 22.83 | -0.28 | -1.21% | 22.56 | 23.01 | 135340 | 30866.24 | 2.40% | 0.00 |
| 2025-11-06 | 22.90 | 23.11 | 0.36 | 1.58% | 22.72 | 23.22 | 205139 | 47314.63 | 3.64% | 4.00 |
| 2025-11-05 | 22.29 | 22.75 | 0.09 | 0.40% | 22.17 | 23.14 | 196694 | 44650.37 | 3.49% | 0.00 |
| 2025-11-04 | 23.17 | 22.66 | -0.54 | -2.33% | 22.46 | 23.22 | 164922 | 37500.93 | 2.92% | 15.00 |
| 2025-11-03 | 23.36 | 23.20 | -0.27 | -1.15% | 22.46 | 23.40 | 231995 | 53038.28 | 4.11% | 4.00 |
| 2025-10-31 | 23.63 | 23.47 | -0.13 | -0.55% | 23.46 | 24.05 | 195250 | 46194.55 | 3.46% | 13.00 |
| 2025-10-30 | 24.35 | 23.60 | -0.86 | -3.52% | 23.60 | 24.35 | 277680 | 66330.27 | 4.92% | 10.00 |
| 2025-10-29 | 24.16 | 24.46 | 0.13 | 0.53% | 23.96 | 24.50 | 254856 | 61775.59 | 4.52% | 17.00 |
| 2025-10-28 | 24.26 | 24.33 | -0.14 | -0.57% | 24.10 | 24.79 | 317804 | 77574.79 | 5.64% | 4.00 |
| 2025-10-27 | 24.11 | 24.47 | 1.27 | 5.47% | 24.11 | 25.72 | 600581 | 148718.55 | 10.65% | 13.00 |
| 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 |
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。
