| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 29.75 | 29.58 | -0.17 | -0.57% | 28.68 | 30.45 | 432788 | 127299.24 | 10.95% | 117.00 |
| 2025-08-13 | 29.20 | 29.75 | 0.00 | 0.00% | 28.67 | 30.16 | 552936 | 163174.80 | 13.98% | 40.00 |
| 2025-08-12 | 28.12 | 29.75 | 1.52 | 5.38% | 27.65 | 31.08 | 805279 | 237387.62 | 20.37% | 11.00 |
| 2025-08-11 | 28.30 | 28.23 | 0.32 | 1.15% | 27.30 | 28.98 | 593561 | 166829.62 | 15.01% | 0.00 |
| 2025-08-08 | 26.30 | 27.91 | 1.43 | 5.40% | 26.24 | 28.23 | 542860 | 148487.11 | 13.73% | 3.00 |
| 2025-08-07 | 27.23 | 26.48 | -0.56 | -2.07% | 26.27 | 27.64 | 411017 | 110087.46 | 10.39% | 8.00 |
| 2025-08-06 | 26.75 | 27.04 | 0.33 | 1.24% | 26.75 | 28.74 | 593969 | 162459.67 | 15.02% | 9.00 |
| 2025-08-05 | 24.81 | 26.71 | 2.05 | 8.31% | 24.81 | 27.56 | 575660 | 151484.55 | 14.56% | 0.00 |
| 2025-08-04 | 23.55 | 24.66 | 0.85 | 3.57% | 23.55 | 25.18 | 309677 | 75849.15 | 7.83% | 9.00 |
| 2025-08-01 | 23.72 | 23.81 | 0.24 | 1.02% | 23.55 | 24.48 | 220057 | 52891.88 | 5.57% | 0.00 |
| 2025-07-31 | 23.28 | 23.57 | 0.29 | 1.25% | 23.28 | 24.18 | 207770 | 49351.79 | 5.25% | 4.00 |
| 2025-07-30 | 23.40 | 23.28 | -0.67 | -2.80% | 22.96 | 23.56 | 153924 | 35819.30 | 3.89% | 0.00 |
| 2025-07-29 | 23.31 | 23.95 | 0.55 | 2.35% | 23.30 | 24.39 | 191575 | 45715.70 | 4.85% | 5.00 |
| 2025-07-28 | 23.05 | 23.40 | 0.46 | 2.01% | 22.95 | 23.63 | 151338 | 35325.04 | 3.83% | 3.00 |
| 2025-07-25 | 23.00 | 22.94 | -0.10 | -0.43% | 22.62 | 23.04 | 103815 | 23740.62 | 2.63% | 0.00 |
| 2025-07-24 | 23.18 | 23.04 | -0.19 | -0.82% | 22.79 | 23.45 | 147032 | 33852.44 | 3.72% | 0.00 |
| 2025-07-23 | 23.08 | 23.23 | -0.10 | -0.43% | 22.90 | 23.48 | 142318 | 33045.57 | 3.60% | 3.00 |
| 2025-07-22 | 23.70 | 23.33 | 0.17 | 0.73% | 23.11 | 24.45 | 228314 | 54173.18 | 5.77% | 3.00 |
| 2025-07-21 | 23.12 | 23.16 | -0.04 | -0.17% | 22.84 | 23.34 | 138451 | 31954.29 | 3.50% | 2.00 |
| 2025-07-18 | 23.47 | 23.20 | -0.35 | -1.49% | 23.13 | 24.58 | 254430 | 60437.59 | 6.43% | 6.00 |
| 2025-07-17 | 22.70 | 23.55 | 0.81 | 3.56% | 22.62 | 23.65 | 195635 | 45225.27 | 4.95% | 2.00 |
| 2025-07-16 | 22.95 | 22.74 | -0.23 | -1.00% | 22.47 | 22.96 | 124828 | 28420.88 | 3.16% | 0.00 |
| 2025-07-15 | 22.80 | 22.97 | 0.08 | 0.35% | 22.70 | 23.34 | 208824 | 47983.92 | 5.28% | 4.00 |
| 2025-07-14 | 22.82 | 22.89 | 0.25 | 1.10% | 22.58 | 23.10 | 163776 | 37562.83 | 4.14% | 0.00 |
| 2025-07-11 | 23.01 | 22.64 | -0.32 | -1.39% | 22.50 | 23.38 | 242681 | 55273.60 | 6.14% | 10.00 |
| 2025-07-10 | 22.51 | 22.96 | 0.30 | 1.32% | 22.24 | 23.80 | 277756 | 63800.82 | 7.02% | 4.00 |
| 2025-07-09 | 22.43 | 22.66 | 0.06 | 0.27% | 22.31 | 22.96 | 230232 | 52210.82 | 5.82% | 2.00 |
| 2025-07-08 | 21.12 | 22.60 | 1.49 | 7.06% | 21.12 | 22.83 | 345717 | 77130.88 | 8.74% | 1.00 |
| 2025-07-07 | 21.14 | 21.11 | -0.19 | -0.89% | 21.00 | 21.66 | 86942 | 18420.32 | 2.20% | 0.00 |
| 2025-07-04 | 20.97 | 21.30 | 0.15 | 0.71% | 20.96 | 21.76 | 204144 | 43822.05 | 5.16% | 10.00 |
| 2025-07-03 | 20.65 | 21.15 | 0.44 | 2.12% | 20.63 | 21.18 | 100473 | 21047.86 | 2.54% | 5.00 |
| 2025-07-02 | 20.92 | 20.71 | -0.26 | -1.24% | 20.49 | 20.94 | 94845 | 19576.73 | 2.40% | 0.00 |
| 2025-07-01 | 21.10 | 20.97 | -0.24 | -1.13% | 20.70 | 21.18 | 111923 | 23457.86 | 2.83% | 5.00 |
| 2025-06-30 | 20.84 | 21.21 | 0.37 | 1.78% | 20.70 | 21.30 | 131944 | 27853.79 | 3.34% | 1.00 |
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。
