| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.68 | 24.41 | 0.30 | 1.24% | 23.61 | 24.70 | 230701 | 55648.19 | 4.09% | 0.00 |
| 2026-03-23 | 25.50 | 24.11 | -1.65 | -6.41% | 23.81 | 25.50 | 288942 | 71126.56 | 5.12% | 4.00 |
| 2026-03-20 | 26.71 | 25.76 | -0.71 | -2.68% | 25.71 | 27.08 | 237346 | 62788.11 | 4.21% | 0.00 |
| 2026-03-19 | 27.00 | 26.47 | -1.15 | -4.16% | 26.26 | 27.10 | 260778 | 69497.10 | 4.62% | 19.00 |
| 2026-03-18 | 27.31 | 27.62 | 0.72 | 2.68% | 27.05 | 27.69 | 215029 | 58983.31 | 3.81% | 57.00 |
| 2026-03-17 | 28.19 | 26.90 | -1.28 | -4.54% | 26.90 | 28.25 | 265166 | 72807.23 | 4.70% | 0.00 |
| 2026-03-16 | 27.88 | 28.18 | 0.21 | 0.75% | 26.98 | 28.35 | 278845 | 77104.69 | 4.95% | 20.00 |
| 2026-03-13 | 27.74 | 27.97 | -0.14 | -0.50% | 27.63 | 28.86 | 270421 | 76315.76 | 4.80% | 2.00 |
| 2026-03-12 | 28.60 | 28.11 | -0.47 | -1.64% | 27.75 | 28.98 | 285591 | 80626.41 | 5.07% | 2.00 |
| 2026-03-11 | 29.01 | 28.58 | -0.31 | -1.07% | 28.51 | 29.61 | 322570 | 93583.05 | 5.72% | 0.00 |
| 2026-03-10 | 28.32 | 28.89 | 1.31 | 4.75% | 28.11 | 29.07 | 381724 | 109728.20 | 6.77% | 16.00 |
| 2026-03-09 | 27.22 | 27.58 | -0.83 | -2.92% | 26.34 | 27.74 | 431445 | 116306.89 | 7.65% | 1.00 |
| 2026-03-06 | 28.64 | 28.41 | -0.40 | -1.39% | 28.17 | 28.84 | 294940 | 83895.38 | 5.23% | 12.00 |
| 2026-03-05 | 29.65 | 28.81 | -0.02 | -0.07% | 28.58 | 29.87 | 429278 | 125662.31 | 7.61% | 25.00 |
| 2026-03-04 | 28.62 | 28.83 | 0.03 | 0.10% | 28.60 | 29.80 | 380343 | 110789.99 | 6.75% | 0.00 |
| 2026-03-03 | 31.22 | 28.80 | -2.02 | -6.55% | 28.68 | 31.26 | 610151 | 180622.69 | 10.82% | 34.00 |
| 2026-03-02 | 30.99 | 30.82 | -0.95 | -2.99% | 30.63 | 31.68 | 552229 | 171228.14 | 9.79% | 2.00 |
| 2026-02-27 | 32.40 | 31.77 | -1.65 | -4.94% | 31.44 | 32.57 | 666097 | 211780.06 | 11.81% | 76.00 |
| 2026-02-26 | 32.18 | 33.42 | 1.44 | 4.50% | 31.70 | 34.10 | 843872 | 277139.56 | 14.97% | 73.00 |
| 2026-02-25 | 30.80 | 31.98 | 1.53 | 5.02% | 29.91 | 32.76 | 747595 | 233537.66 | 13.26% | 36.00 |
| 2026-02-24 | 29.01 | 30.45 | 2.09 | 7.37% | 28.70 | 31.54 | 615662 | 184690.39 | 10.92% | 49.00 |
| 2026-02-13 | 28.80 | 28.36 | -0.86 | -2.94% | 28.20 | 29.13 | 358558 | 102926.62 | 6.36% | 38.00 |
| 2026-02-12 | 28.82 | 29.22 | 0.41 | 1.42% | 28.56 | 29.53 | 446501 | 129274.33 | 7.92% | 26.00 |
| 2026-02-11 | 27.81 | 28.81 | 0.65 | 2.31% | 27.81 | 29.91 | 528505 | 153287.31 | 9.37% | 24.00 |
| 2026-02-10 | 28.01 | 28.16 | 0.45 | 1.62% | 27.98 | 29.38 | 543634 | 155302.03 | 9.64% | 36.00 |
| 2026-02-09 | 27.30 | 27.71 | 1.12 | 4.21% | 27.00 | 28.14 | 445802 | 122987.97 | 7.91% | 20.00 |
| 2026-02-06 | 25.77 | 26.59 | 0.35 | 1.33% | 25.50 | 27.30 | 453667 | 121325.16 | 8.05% | 11.00 |
| 2026-02-05 | 27.20 | 26.24 | -1.74 | -6.22% | 25.73 | 27.30 | 527458 | 138767.67 | 9.35% | 0.00 |
| 2026-02-04 | 27.82 | 27.98 | -0.25 | -0.89% | 27.23 | 28.17 | 458957 | 127368.62 | 8.14% | 11.00 |
| 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 |
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。
