| 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 | 28.02 | 28.42 | 0.53 | 1.90% | 27.48 | 28.67 | 121119 | 34107.28 | 3.06% | 10.00 |
| 2025-12-11 | 28.69 | 27.89 | -0.79 | -2.75% | 27.89 | 28.81 | 115689 | 32615.90 | 2.93% | 0.00 |
| 2025-12-10 | 29.00 | 28.68 | -0.32 | -1.10% | 28.12 | 29.07 | 147178 | 41889.16 | 3.72% | 5.00 |
| 2025-12-09 | 28.99 | 29.00 | 0.00 | 0.00% | 28.81 | 29.58 | 172059 | 50208.87 | 4.35% | 0.00 |
| 2025-12-08 | 27.97 | 29.00 | 1.08 | 3.87% | 27.92 | 29.39 | 223907 | 64817.28 | 5.66% | 4.00 |
| 2025-12-05 | 27.33 | 27.92 | 0.59 | 2.16% | 26.84 | 28.06 | 139199 | 38449.71 | 3.52% | 1.00 |
| 2025-12-04 | 27.19 | 27.33 | 0.31 | 1.15% | 26.88 | 27.47 | 113727 | 30963.56 | 2.88% | 0.00 |
| 2025-12-03 | 27.93 | 27.02 | -0.76 | -2.74% | 26.95 | 28.05 | 179895 | 49019.50 | 4.55% | 23.00 |
| 2025-12-02 | 29.50 | 27.78 | -0.63 | -2.22% | 27.50 | 29.57 | 276873 | 77649.68 | 7.00% | 3.00 |
| 2025-12-01 | 28.00 | 28.41 | 0.48 | 1.72% | 27.61 | 28.77 | 160722 | 45333.55 | 4.06% | 3.00 |
| 2025-11-28 | 27.86 | 27.93 | -0.03 | -0.11% | 27.55 | 28.10 | 117480 | 32728.68 | 2.97% | 0.00 |
| 2025-11-27 | 27.92 | 27.96 | 0.05 | 0.18% | 27.85 | 28.55 | 153044 | 43200.68 | 3.87% | 2.00 |
| 2025-11-26 | 27.62 | 27.91 | 0.03 | 0.11% | 27.33 | 28.38 | 179474 | 50263.58 | 4.54% | 14.00 |
| 2025-11-25 | 27.10 | 27.88 | 0.92 | 3.41% | 27.01 | 28.16 | 186218 | 51793.00 | 4.71% | 0.00 |
| 2025-11-24 | 26.58 | 26.96 | 0.44 | 1.66% | 26.58 | 27.28 | 146981 | 39542.73 | 3.72% | 32.00 |
| 2025-11-21 | 27.18 | 26.52 | -1.51 | -5.39% | 26.40 | 27.55 | 177621 | 47701.05 | 4.49% | 0.00 |
| 2025-11-20 | 28.81 | 28.03 | -0.04 | -0.14% | 27.71 | 29.00 | 121414 | 34177.05 | 3.07% | 0.00 |
| 2025-11-19 | 28.53 | 28.07 | -0.46 | -1.61% | 27.95 | 28.70 | 121398 | 34375.89 | 3.07% | 0.00 |
| 2025-11-18 | 28.73 | 28.53 | -0.41 | -1.42% | 28.38 | 29.17 | 129880 | 37253.93 | 3.28% | 0.00 |
| 2025-11-17 | 28.40 | 28.94 | 0.59 | 2.08% | 28.39 | 29.33 | 161390 | 46631.47 | 4.08% | 6.00 |
| 2025-11-14 | 28.95 | 28.35 | -1.15 | -3.90% | 28.10 | 28.99 | 163289 | 46587.52 | 4.13% | 0.00 |
| 2025-11-13 | 28.60 | 29.50 | 0.75 | 2.61% | 28.49 | 29.89 | 247163 | 72172.46 | 6.25% | 0.00 |
| 2025-11-12 | 28.90 | 28.75 | -0.28 | -0.96% | 28.15 | 29.04 | 158341 | 45251.88 | 4.00% | 0.00 |
| 2025-11-11 | 30.23 | 29.03 | -1.01 | -3.36% | 28.90 | 30.55 | 193728 | 57137.59 | 4.90% | 0.00 |
| 2025-11-10 | 31.30 | 30.04 | -1.48 | -4.70% | 29.61 | 31.83 | 251787 | 76528.41 | 6.37% | 2.00 |
| 2025-11-07 | 30.36 | 31.52 | 1.17 | 3.86% | 29.91 | 32.67 | 270842 | 84879.51 | 6.85% | 1.00 |
| 2025-11-06 | 29.84 | 30.35 | 0.67 | 2.26% | 29.48 | 30.48 | 139577 | 42043.99 | 3.53% | 0.00 |
| 2025-11-05 | 29.17 | 29.68 | -0.12 | -0.40% | 28.77 | 30.00 | 170481 | 50067.16 | 4.31% | 0.00 |
| 2025-11-04 | 31.56 | 29.80 | -1.71 | -5.43% | 29.55 | 31.60 | 191837 | 57869.66 | 4.85% | 2.00 |
| 2025-11-03 | 31.34 | 31.51 | 0.03 | 0.10% | 30.38 | 31.53 | 189590 | 58652.68 | 4.79% | 0.00 |
| 2025-10-31 | 32.79 | 31.48 | -1.43 | -4.35% | 31.46 | 33.24 | 192108 | 61625.49 | 4.86% | 8.00 |
| 2025-10-30 | 33.68 | 32.91 | -0.74 | -2.20% | 32.70 | 34.55 | 207103 | 68975.09 | 5.24% | 6.00 |
| 2025-10-29 | 33.02 | 33.65 | 0.51 | 1.54% | 33.02 | 34.09 | 208581 | 70083.34 | 5.28% | 3.00 |
| 2025-10-28 | 33.18 | 33.14 | -0.19 | -0.57% | 32.62 | 33.66 | 167987 | 55632.35 | 4.25% | 2.00 |
| 2025-10-27 | 33.49 | 33.33 | 0.52 | 1.58% | 33.00 | 34.09 | 246554 | 82554.07 | 6.24% | 14.00 |
| 2025-10-24 | 30.68 | 32.81 | 2.27 | 7.43% | 30.54 | 33.09 | 282864 | 90272.86 | 7.15% | 8.00 |
| 2025-10-23 | 31.10 | 30.54 | -0.74 | -2.37% | 30.05 | 31.27 | 142625 | 43419.67 | 3.61% | 0.00 |
| 2025-10-22 | 31.64 | 31.28 | -0.57 | -1.79% | 30.80 | 31.72 | 154829 | 48419.60 | 3.92% | 4.00 |
| 2025-10-21 | 31.48 | 31.85 | 0.44 | 1.40% | 31.23 | 32.05 | 187255 | 59466.97 | 4.74% | 2.00 |
| 2025-10-20 | 31.50 | 31.41 | 0.45 | 1.45% | 31.13 | 32.32 | 229234 | 72689.61 | 5.80% | 3.00 |
| 2025-10-17 | 33.15 | 30.96 | -1.93 | -5.87% | 30.90 | 33.28 | 343661 | 109238.05 | 8.69% | 12.00 |
| 2025-10-16 | 35.06 | 32.89 | -3.11 | -8.64% | 32.33 | 35.20 | 503225 | 166875.98 | 12.73% | 3.00 |
| 2025-10-15 | 34.42 | 36.00 | 2.12 | 6.26% | 33.56 | 36.93 | 526420 | 185739.12 | 13.31% | 266.00 |
| 2025-10-14 | 38.00 | 33.88 | -2.96 | -8.03% | 33.77 | 38.20 | 634143 | 222536.47 | 16.04% | 3.00 |
| 2025-10-13 | 33.57 | 36.84 | 1.38 | 3.89% | 33.53 | 37.95 | 543314 | 197921.58 | 13.74% | 13.00 |
| 2025-10-10 | 34.25 | 35.46 | 0.80 | 2.31% | 34.18 | 37.99 | 610958 | 225028.94 | 15.45% | 2.00 |
| 2025-10-09 | 32.66 | 34.66 | 2.31 | 7.14% | 32.66 | 35.85 | 521026 | 181947.33 | 13.18% | 7.00 |
| 2025-09-30 | 32.91 | 32.35 | -0.55 | -1.67% | 32.13 | 33.59 | 207158 | 67604.20 | 5.24% | 0.00 |
| 2025-09-29 | 32.68 | 32.90 | 0.64 | 1.98% | 32.26 | 33.12 | 202154 | 66250.97 | 5.11% | 9.00 |
| 2025-09-26 | 33.84 | 32.26 | -1.93 | -5.64% | 32.22 | 34.84 | 349642 | 115942.27 | 8.84% | 18.00 |
| 2025-09-25 | 34.00 | 34.19 | 0.19 | 0.56% | 33.51 | 35.14 | 343624 | 118182.90 | 8.69% | 1.00 |
| 2025-09-24 | 34.17 | 34.00 | -0.22 | -0.64% | 33.14 | 34.58 | 359461 | 121679.32 | 9.09% | 1.00 |
| 2025-09-23 | 35.26 | 34.22 | -1.04 | -2.95% | 33.37 | 35.88 | 480939 | 165933.25 | 12.16% | 0.00 |
| 2025-09-22 | 34.03 | 35.26 | 1.31 | 3.86% | 33.66 | 35.61 | 568074 | 197632.88 | 14.37% | 13.00 |
| 2025-09-19 | 35.55 | 33.95 | -1.74 | -4.88% | 33.73 | 35.79 | 571565 | 197255.22 | 14.46% | 12.00 |
| 2025-09-18 | 32.37 | 35.69 | 3.30 | 10.19% | 31.73 | 38.00 | 952694 | 333676.69 | 24.09% | 7.00 |
| 2025-09-17 | 30.99 | 32.39 | 1.66 | 5.40% | 30.88 | 33.00 | 545957 | 175749.73 | 13.81% | 43.00 |
| 2025-09-16 | 29.86 | 30.73 | 1.30 | 4.42% | 29.55 | 31.05 | 428682 | 130877.44 | 10.84% | 29.00 |
| 2025-09-15 | 29.49 | 29.43 | -0.27 | -0.91% | 28.92 | 29.90 | 216561 | 63881.91 | 5.48% | 2.00 |
| 2025-09-12 | 29.51 | 29.70 | 0.05 | 0.17% | 29.29 | 30.17 | 264219 | 78618.42 | 6.68% | 0.00 |
| 2025-09-11 | 28.45 | 29.65 | 1.19 | 4.18% | 28.21 | 29.75 | 303673 | 88671.52 | 7.68% | 32.00 |
| 2025-09-10 | 28.20 | 28.46 | 0.65 | 2.34% | 28.10 | 29.04 | 227232 | 65066.29 | 5.75% | 7.00 |
| 2025-09-09 | 28.43 | 27.81 | -0.82 | -2.86% | 27.59 | 28.80 | 195680 | 55143.32 | 4.95% | 0.00 |
| 2025-09-08 | 28.84 | 28.63 | -0.35 | -1.21% | 28.28 | 29.24 | 209801 | 60121.82 | 5.31% | 0.00 |
| 2025-09-05 | 28.39 | 28.98 | 1.10 | 3.95% | 27.90 | 29.02 | 232356 | 66192.82 | 5.88% | 5.00 |
| 2025-09-04 | 29.77 | 27.88 | -1.76 | -5.94% | 27.30 | 30.15 | 305970 | 87471.67 | 7.74% | 0.00 |
| 2025-09-03 | 30.27 | 29.64 | -0.46 | -1.53% | 29.48 | 30.58 | 232348 | 69723.19 | 5.88% | 3.00 |
| 2025-09-02 | 32.10 | 30.10 | -2.00 | -6.23% | 29.87 | 32.24 | 416459 | 127442.49 | 10.53% | 0.00 |
| 2025-09-01 | 33.01 | 32.10 | -0.70 | -2.13% | 31.88 | 33.35 | 303834 | 98204.09 | 7.68% | 1.00 |
| 2025-08-29 | 32.93 | 32.80 | -0.15 | -0.46% | 32.10 | 33.16 | 336424 | 109624.69 | 8.51% | 6.00 |
| 2025-08-28 | 31.64 | 32.95 | 0.66 | 2.04% | 31.60 | 33.08 | 446313 | 144339.38 | 11.29% | 3.00 |
| 2025-08-27 | 32.50 | 32.29 | -0.59 | -1.79% | 32.29 | 34.47 | 619679 | 207265.97 | 15.67% | 5.00 |
| 2025-08-26 | 33.25 | 32.88 | -0.64 | -1.91% | 32.75 | 34.40 | 433031 | 145004.50 | 10.95% | 31.00 |
| 2025-08-25 | 33.00 | 33.52 | 0.72 | 2.20% | 32.49 | 34.38 | 574197 | 191363.58 | 14.52% | 3.00 |
| 2025-08-22 | 32.63 | 32.80 | -0.77 | -2.29% | 32.37 | 33.60 | 532033 | 174609.47 | 13.46% | 120.00 |
| 2025-08-21 | 35.02 | 33.57 | -0.91 | -2.64% | 32.60 | 36.27 | 590080 | 200896.80 | 14.92% | 1.00 |
| 2025-08-20 | 34.40 | 34.48 | -0.76 | -2.16% | 32.88 | 34.84 | 551465 | 186032.52 | 13.95% | 1.00 |
| 2025-08-19 | 34.79 | 35.24 | 0.64 | 1.85% | 33.82 | 36.33 | 744528 | 261886.16 | 18.83% | 20.00 |
| 2025-08-18 | 30.41 | 34.60 | 4.54 | 15.10% | 29.91 | 34.99 | 758316 | 244165.78 | 19.18% | 15.00 |
| 2025-08-15 | 29.30 | 30.06 | 0.48 | 1.62% | 29.29 | 31.35 | 580904 | 176551.41 | 14.69% | 86.00 |
飞荣达(300602)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。
