| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 27.28 | 28.23 | 1.79 | 6.77% | 27.05 | 28.73 | 680318 | 190980.36 | 12.07% | 41.00 |
| 2026-02-02 | 27.44 | 26.44 | -1.31 | -4.72% | 26.42 | 27.93 | 467497 | 126825.72 | 8.29% | 0.00 |
| 2026-01-30 | 25.87 | 27.75 | 1.61 | 6.16% | 25.75 | 28.12 | 733579 | 198799.62 | 13.01% | 34.00 |
| 2026-01-29 | 27.10 | 26.14 | -1.02 | -3.76% | 26.11 | 27.69 | 449909 | 120781.55 | 7.98% | 0.00 |
| 2026-01-28 | 27.50 | 27.16 | 0.73 | 2.76% | 26.73 | 27.87 | 572057 | 155350.19 | 10.15% | 46.00 |
| 2026-01-27 | 26.18 | 26.43 | 0.07 | 0.27% | 25.30 | 26.70 | 405899 | 105840.71 | 7.20% | 0.00 |
| 2026-01-26 | 26.74 | 26.36 | 0.22 | 0.84% | 25.93 | 27.30 | 496236 | 131413.72 | 8.80% | 1.00 |
| 2026-01-23 | 25.78 | 26.14 | 0.31 | 1.20% | 25.76 | 26.25 | 349034 | 90794.15 | 6.19% | 12.00 |
| 2026-01-22 | 26.99 | 25.83 | -1.00 | -3.73% | 25.75 | 27.09 | 537062 | 140230.11 | 9.52% | 0.00 |
| 2026-01-21 | 26.40 | 26.83 | 0.11 | 0.41% | 26.02 | 27.88 | 776687 | 210017.53 | 13.77% | 127.00 |
| 2026-01-20 | 25.67 | 26.72 | 0.98 | 3.81% | 25.56 | 26.74 | 661847 | 172949.56 | 11.74% | 113.00 |
| 2026-01-19 | 26.17 | 25.74 | 0.03 | 0.12% | 25.58 | 26.35 | 390954 | 101173.82 | 6.93% | 5.00 |
| 2026-01-16 | 26.40 | 25.71 | -0.48 | -1.83% | 25.20 | 26.42 | 604921 | 155008.11 | 10.73% | 18.00 |
| 2026-01-15 | 24.32 | 26.19 | 1.70 | 6.94% | 24.19 | 26.19 | 797772 | 203874.47 | 14.15% | 32.00 |
| 2026-01-14 | 24.25 | 24.49 | 0.30 | 1.24% | 24.04 | 25.12 | 397914 | 97641.95 | 7.06% | 0.00 |
| 2026-01-13 | 25.18 | 24.19 | -1.08 | -4.27% | 24.15 | 25.25 | 386005 | 94989.19 | 6.85% | 0.00 |
| 2026-01-12 | 24.82 | 25.27 | 0.44 | 1.77% | 24.74 | 25.37 | 433105 | 108766.46 | 7.68% | 12.00 |
| 2026-01-09 | 24.59 | 24.83 | -0.08 | -0.32% | 24.50 | 24.97 | 391779 | 97098.86 | 6.95% | 0.00 |
| 2026-01-08 | 24.80 | 24.91 | 0.19 | 0.77% | 24.68 | 25.58 | 544271 | 136008.14 | 9.65% | 0.00 |
| 2026-01-07 | 24.69 | 24.72 | 0.93 | 3.91% | 24.37 | 25.39 | 767496 | 190631.23 | 13.61% | 5.00 |
| 2026-01-06 | 23.28 | 23.79 | 0.49 | 2.10% | 23.19 | 24.16 | 403200 | 95887.02 | 7.15% | 5.00 |
| 2026-01-05 | 22.64 | 23.30 | 0.89 | 3.97% | 22.53 | 23.30 | 263922 | 60814.38 | 4.68% | 13.00 |
| 2025-12-31 | 22.83 | 22.41 | -0.28 | -1.23% | 22.41 | 22.90 | 177683 | 40162.91 | 3.15% | 37.00 |
| 2025-12-30 | 22.76 | 22.69 | -0.16 | -0.70% | 22.61 | 22.91 | 160046 | 36433.59 | 2.84% | 14.00 |
| 2025-12-29 | 23.11 | 22.85 | -0.37 | -1.59% | 22.71 | 23.19 | 197062 | 45163.80 | 3.49% | 0.00 |
| 2025-12-26 | 23.62 | 23.22 | -0.40 | -1.69% | 23.00 | 23.62 | 254308 | 59211.91 | 4.51% | 0.00 |
| 2025-12-25 | 23.54 | 23.62 | 0.07 | 0.30% | 23.24 | 23.68 | 240611 | 56495.50 | 4.27% | 10.00 |
| 2025-12-24 | 23.10 | 23.55 | 0.27 | 1.16% | 23.05 | 23.79 | 330570 | 77782.32 | 5.86% | 19.00 |
| 2025-12-23 | 23.00 | 23.28 | 0.23 | 1.00% | 22.90 | 23.65 | 340318 | 79448.00 | 6.04% | 25.00 |
| 2025-12-22 | 22.38 | 23.05 | 0.61 | 2.72% | 22.38 | 23.19 | 270921 | 62131.93 | 4.80% | 13.00 |
| 2025-12-19 | 22.75 | 22.44 | -0.08 | -0.36% | 22.31 | 22.80 | 178277 | 40225.66 | 3.16% | 0.00 |
| 2025-12-18 | 22.70 | 22.52 | -0.46 | -2.00% | 22.50 | 23.29 | 231152 | 52905.76 | 4.10% | 0.00 |
| 2025-12-17 | 23.07 | 22.98 | -0.28 | -1.20% | 22.45 | 23.10 | 283895 | 64682.14 | 5.03% | 8.00 |
| 2025-12-16 | 22.49 | 23.26 | 0.52 | 2.29% | 22.10 | 23.38 | 382049 | 87081.37 | 6.78% | 11.00 |
| 2025-12-15 | 22.35 | 22.74 | 0.18 | 0.80% | 22.31 | 23.14 | 328517 | 74904.79 | 5.83% | 11.00 |
| 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 |
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。
