| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-03 | 15.65 | 15.81 | 0.16 | 1.02% | 15.51 | 16.27 | 119917 | 19052.11 | 2.28% | 0.00 |
| 2025-02-28 | 16.40 | 15.65 | -1.02 | -6.12% | 15.63 | 16.51 | 165117 | 26475.88 | 3.13% | 80.00 |
| 2025-02-27 | 16.95 | 16.67 | -0.28 | -1.65% | 16.27 | 17.03 | 181560 | 30161.24 | 3.45% | 0.00 |
| 2025-02-26 | 16.78 | 16.95 | 0.22 | 1.32% | 16.63 | 16.95 | 181655 | 30569.12 | 3.45% | 1.00 |
| 2025-02-25 | 16.39 | 16.73 | 0.15 | 0.90% | 16.24 | 16.99 | 217049 | 36234.65 | 4.12% | 2.00 |
| 2025-02-24 | 16.60 | 16.58 | -0.11 | -0.66% | 16.40 | 16.74 | 153373 | 25405.58 | 2.91% | 0.00 |
| 2025-02-21 | 16.30 | 16.69 | 0.39 | 2.39% | 16.10 | 16.70 | 202725 | 33408.88 | 3.85% | 31.00 |
| 2025-02-20 | 16.28 | 16.30 | 0.01 | 0.06% | 16.05 | 16.34 | 117108 | 18996.08 | 2.22% | 0.00 |
| 2025-02-19 | 15.81 | 16.29 | 0.36 | 2.26% | 15.81 | 16.29 | 124724 | 20167.44 | 2.37% | 0.00 |
| 2025-02-18 | 16.25 | 15.93 | -0.35 | -2.15% | 15.81 | 16.45 | 143174 | 23141.09 | 2.72% | 0.00 |
| 2025-02-17 | 16.31 | 16.28 | -0.03 | -0.18% | 16.13 | 16.49 | 121925 | 19850.89 | 2.31% | 0.00 |
| 2025-02-14 | 16.30 | 16.31 | 0.01 | 0.06% | 16.12 | 16.43 | 101256 | 16476.84 | 1.92% | 0.00 |
| 2025-02-13 | 16.68 | 16.30 | -0.46 | -2.74% | 16.30 | 16.71 | 131742 | 21692.01 | 2.50% | 0.00 |
| 2025-02-12 | 16.49 | 16.76 | 0.26 | 1.58% | 16.43 | 16.76 | 130662 | 21697.09 | 2.48% | 0.00 |
| 2025-02-11 | 16.67 | 16.50 | -0.17 | -1.02% | 16.35 | 16.67 | 108180 | 17807.58 | 2.05% | 0.00 |
| 2025-02-10 | 16.68 | 16.67 | -0.06 | -0.36% | 16.54 | 16.80 | 151816 | 25281.63 | 2.88% | 0.00 |
| 2025-02-07 | 16.60 | 16.73 | 0.07 | 0.42% | 16.48 | 16.95 | 229048 | 38251.64 | 4.35% | 0.00 |
| 2025-02-06 | 15.91 | 16.66 | 0.65 | 4.06% | 15.83 | 16.66 | 229812 | 37616.31 | 4.36% | 0.00 |
| 2025-02-05 | 16.00 | 16.01 | 0.16 | 1.01% | 15.92 | 16.19 | 119440 | 19170.82 | 2.27% | 0.00 |
| 2025-01-27 | 16.14 | 15.85 | -0.29 | -1.80% | 15.85 | 16.26 | 92235 | 14791.00 | 1.75% | 0.00 |
| 2025-01-24 | 15.86 | 16.14 | 0.35 | 2.22% | 15.85 | 16.14 | 146129 | 23433.76 | 2.77% | 0.00 |
| 2025-01-23 | 16.10 | 15.79 | -0.12 | -0.75% | 15.77 | 16.30 | 122804 | 19698.08 | 2.33% | 0.00 |
| 2025-01-22 | 15.91 | 15.91 | -0.13 | -0.81% | 15.79 | 16.08 | 76906 | 12256.00 | 1.46% | 0.00 |
| 2025-01-21 | 15.99 | 16.04 | 0.07 | 0.44% | 15.81 | 16.09 | 99034 | 15804.44 | 1.88% | 0.00 |
| 2025-01-20 | 16.03 | 15.97 | 0.07 | 0.44% | 15.86 | 16.14 | 129718 | 20748.95 | 2.46% | 0.00 |
| 2025-01-17 | 15.58 | 15.90 | 0.41 | 2.65% | 15.40 | 16.35 | 182445 | 28973.12 | 3.46% | 0.00 |
| 2025-01-16 | 15.46 | 15.49 | 0.16 | 1.04% | 15.27 | 15.77 | 104255 | 16188.54 | 1.98% | 0.00 |
| 2025-01-15 | 15.39 | 15.33 | -0.12 | -0.78% | 15.27 | 15.50 | 85674 | 13167.23 | 1.63% | 0.00 |
| 2025-01-14 | 14.81 | 15.45 | 0.68 | 4.60% | 14.72 | 15.50 | 121859 | 18508.63 | 2.31% | 0.00 |
| 2025-01-13 | 14.34 | 14.77 | 0.19 | 1.30% | 14.33 | 14.84 | 74497 | 10892.23 | 1.41% | 0.00 |
| 2025-01-10 | 14.95 | 14.58 | -0.36 | -2.41% | 14.58 | 15.25 | 92759 | 13902.79 | 1.76% | 0.00 |
| 2025-01-09 | 14.78 | 14.94 | 0.07 | 0.47% | 14.77 | 15.08 | 78098 | 11702.31 | 1.48% | 0.00 |
| 2025-01-08 | 14.87 | 14.87 | -0.11 | -0.73% | 14.32 | 15.03 | 110572 | 16256.90 | 2.10% | 0.00 |
| 2025-01-07 | 14.72 | 14.98 | 0.28 | 1.90% | 14.60 | 15.02 | 87799 | 13012.48 | 1.67% | 0.00 |
| 2025-01-06 | 14.68 | 14.70 | 0.05 | 0.34% | 14.46 | 14.85 | 83101 | 12194.12 | 1.58% | 0.00 |
| 2025-01-03 | 15.16 | 14.65 | -0.50 | -3.30% | 14.63 | 15.33 | 107375 | 16071.44 | 2.04% | 0.00 |
| 2025-01-02 | 15.77 | 15.15 | -0.61 | -3.87% | 14.96 | 15.85 | 119674 | 18475.98 | 2.28% | 0.00 |
| 2024-12-31 | 16.60 | 15.76 | -0.83 | -5.00% | 15.76 | 16.69 | 120252 | 19391.11 | 2.29% | 0.00 |
| 2024-12-30 | 16.55 | 16.59 | 0.01 | 0.06% | 16.22 | 16.88 | 94414 | 15661.06 | 1.80% | 0.00 |
| 2024-12-27 | 16.63 | 16.58 | -0.03 | -0.18% | 16.49 | 16.96 | 105120 | 17621.99 | 2.00% | 0.00 |
| 2024-12-26 | 16.32 | 16.64 | 0.29 | 1.77% | 16.28 | 16.73 | 81192 | 13472.43 | 1.55% | 3.00 |
| 2024-12-25 | 16.73 | 16.35 | -0.49 | -2.91% | 16.20 | 16.80 | 106033 | 17462.27 | 2.02% | 0.00 |
| 2024-12-24 | 16.68 | 16.84 | 0.16 | 0.96% | 16.40 | 16.87 | 113308 | 18902.31 | 2.16% | 59.00 |
| 2024-12-23 | 17.19 | 16.68 | -0.56 | -3.25% | 16.59 | 17.29 | 132082 | 22330.08 | 2.51% | 0.00 |
| 2024-12-20 | 16.81 | 17.24 | 0.37 | 2.19% | 16.72 | 17.50 | 180041 | 31029.35 | 3.43% | 0.00 |
| 2024-12-19 | 16.49 | 16.87 | 0.17 | 1.02% | 16.39 | 16.92 | 120518 | 20105.70 | 2.29% | 5.00 |
| 2024-12-18 | 16.50 | 16.70 | 0.21 | 1.27% | 16.35 | 16.87 | 107613 | 17936.70 | 2.05% | 0.00 |
| 2024-12-17 | 16.76 | 16.49 | -0.30 | -1.79% | 16.41 | 16.97 | 121498 | 20262.79 | 2.31% | 0.00 |
| 2024-12-16 | 17.18 | 16.79 | -0.28 | -1.64% | 16.63 | 17.18 | 130497 | 22030.93 | 2.48% | 1.00 |
| 2024-12-13 | 17.55 | 17.07 | -0.69 | -3.89% | 17.04 | 17.60 | 235304 | 40580.54 | 4.48% | 3.00 |
| 2024-12-12 | 17.92 | 17.76 | -0.15 | -0.84% | 17.56 | 18.02 | 178755 | 31714.95 | 3.40% | 0.00 |
| 2024-12-11 | 17.77 | 17.91 | 0.15 | 0.84% | 17.77 | 18.45 | 191465 | 34453.93 | 3.64% | 8.00 |
| 2024-12-10 | 18.50 | 17.76 | 0.04 | 0.23% | 17.71 | 18.56 | 239857 | 43363.66 | 4.57% | 0.00 |
| 2024-12-09 | 17.79 | 17.72 | -0.25 | -1.39% | 17.48 | 17.92 | 173967 | 30775.97 | 3.31% | 0.00 |
| 2024-12-06 | 17.86 | 17.97 | -0.02 | -0.11% | 17.50 | 18.18 | 255146 | 45532.93 | 4.86% | 0.00 |
| 2024-12-05 | 17.64 | 17.99 | 0.09 | 0.50% | 17.55 | 18.15 | 248747 | 44631.83 | 4.73% | 2.00 |
| 2024-12-04 | 19.30 | 17.90 | -0.69 | -3.71% | 17.70 | 19.52 | 422242 | 77964.34 | 8.04% | 0.00 |
| 2024-12-03 | 19.62 | 18.59 | -0.65 | -3.38% | 18.52 | 20.79 | 637104 | 125285.66 | 12.13% | 26.00 |
| 2024-12-02 | 18.60 | 19.24 | 0.64 | 3.44% | 18.31 | 19.25 | 462104 | 86708.12 | 8.80% | 21.00 |
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。
