| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 18.54 | 18.90 | 0.39 | 2.11% | 18.54 | 18.95 | 70124 | 13200.94 | 1.79% | 0.00 |
| 2025-05-28 | 18.59 | 18.51 | -0.07 | -0.38% | 18.42 | 18.85 | 50141 | 9309.92 | 1.28% | 0.00 |
| 2025-05-27 | 18.90 | 18.58 | -0.30 | -1.59% | 18.52 | 18.90 | 61026 | 11370.23 | 1.56% | 6.00 |
| 2025-05-26 | 18.56 | 18.88 | 0.24 | 1.29% | 18.50 | 18.94 | 59735 | 11227.69 | 1.53% | 0.00 |
| 2025-05-23 | 18.92 | 18.64 | -0.32 | -1.69% | 18.60 | 19.17 | 84127 | 15875.76 | 2.15% | 0.00 |
| 2025-05-22 | 19.21 | 18.96 | -0.25 | -1.30% | 18.93 | 19.40 | 80841 | 15470.72 | 2.07% | 3.00 |
| 2025-05-21 | 19.52 | 19.21 | -0.52 | -2.64% | 19.15 | 19.58 | 116859 | 22529.98 | 2.99% | 0.00 |
| 2025-05-20 | 20.30 | 19.73 | -0.43 | -2.13% | 19.44 | 20.32 | 186224 | 36713.56 | 4.76% | 1.00 |
| 2025-05-19 | 19.70 | 20.20 | 0.54 | 2.75% | 19.20 | 20.41 | 154316 | 30613.83 | 3.94% | 2.00 |
| 2025-05-16 | 19.48 | 19.66 | 0.13 | 0.67% | 19.42 | 19.80 | 80134 | 15766.42 | 2.05% | 0.00 |
| 2025-05-15 | 20.11 | 19.53 | -0.60 | -2.98% | 19.44 | 20.13 | 116443 | 22885.38 | 2.98% | 13.00 |
| 2025-05-14 | 20.30 | 20.13 | -0.05 | -0.25% | 19.92 | 20.40 | 100909 | 20318.43 | 2.58% | 0.00 |
| 2025-05-13 | 20.68 | 20.18 | -0.27 | -1.32% | 20.12 | 20.75 | 119183 | 24276.70 | 3.05% | 8.00 |
| 2025-05-12 | 20.23 | 20.45 | 0.55 | 2.76% | 20.17 | 20.49 | 120865 | 24558.42 | 3.09% | 0.00 |
| 2025-05-09 | 20.30 | 19.90 | -0.44 | -2.16% | 19.78 | 20.34 | 98833 | 19748.43 | 2.53% | 5.00 |
| 2025-05-08 | 20.10 | 20.34 | 0.10 | 0.49% | 20.10 | 20.47 | 121312 | 24668.69 | 3.10% | 3.00 |
| 2025-05-07 | 20.59 | 20.24 | -0.01 | -0.05% | 19.98 | 20.78 | 178817 | 36303.91 | 4.57% | 0.00 |
| 2025-05-06 | 19.79 | 20.25 | 0.77 | 3.95% | 19.71 | 20.43 | 184784 | 37228.97 | 4.72% | 3.00 |
| 2025-04-30 | 19.00 | 19.48 | 0.55 | 2.91% | 18.93 | 19.66 | 169867 | 32953.75 | 4.34% | 0.00 |
| 2025-04-29 | 18.80 | 18.93 | 0.00 | 0.00% | 18.68 | 19.18 | 99505 | 18892.26 | 2.54% | 0.00 |
| 2025-04-28 | 19.05 | 18.93 | -0.13 | -0.68% | 18.87 | 19.47 | 120153 | 22913.69 | 3.07% | 0.00 |
| 2025-04-25 | 18.88 | 19.06 | 0.36 | 1.93% | 18.67 | 19.54 | 174832 | 33517.30 | 4.47% | 0.00 |
| 2025-04-24 | 19.36 | 18.70 | -0.79 | -4.05% | 18.61 | 19.45 | 164661 | 31184.43 | 4.21% | 0.00 |
| 2025-04-23 | 19.16 | 19.49 | 0.59 | 3.12% | 19.13 | 19.65 | 169565 | 32926.42 | 4.33% | 0.00 |
| 2025-04-22 | 19.13 | 18.90 | -0.28 | -1.46% | 18.90 | 19.37 | 120272 | 22949.67 | 3.07% | 0.00 |
| 2025-04-21 | 18.95 | 19.18 | 0.27 | 1.43% | 18.70 | 19.22 | 120380 | 22887.63 | 3.08% | 0.00 |
| 2025-04-18 | 18.46 | 18.91 | 0.38 | 2.05% | 18.42 | 19.03 | 118561 | 22297.65 | 3.03% | 0.00 |
| 2025-04-17 | 18.30 | 18.53 | -0.05 | -0.27% | 18.30 | 18.97 | 94271 | 17613.01 | 2.41% | 10.00 |
| 2025-04-16 | 19.02 | 18.58 | -0.22 | -1.17% | 18.33 | 19.40 | 125070 | 23502.07 | 3.19% | 7.00 |
| 2025-04-15 | 18.71 | 18.80 | -0.09 | -0.48% | 18.41 | 18.82 | 115746 | 21563.25 | 2.95% | 0.00 |
| 2025-04-14 | 18.94 | 18.89 | 0.64 | 3.51% | 18.54 | 19.30 | 192866 | 36438.50 | 4.92% | 0.00 |
| 2025-04-11 | 18.16 | 18.25 | 0.55 | 3.11% | 18.09 | 18.77 | 163821 | 30013.24 | 4.18% | 0.00 |
| 2025-04-10 | 18.18 | 17.70 | 0.32 | 1.84% | 17.70 | 18.58 | 158341 | 28695.00 | 4.04% | 30.00 |
| 2025-04-09 | 16.57 | 17.38 | 0.36 | 2.12% | 15.59 | 17.55 | 175946 | 29698.17 | 4.49% | 0.00 |
| 2025-04-08 | 16.89 | 17.02 | 0.51 | 3.09% | 16.50 | 17.77 | 164771 | 28177.25 | 4.21% | 4.00 |
| 2025-04-07 | 18.61 | 16.51 | -4.13 | -20.01% | 16.51 | 19.43 | 168604 | 29748.69 | 4.30% | 13.00 |
| 2025-04-03 | 21.00 | 20.64 | -0.60 | -2.82% | 20.50 | 21.36 | 88531 | 18530.19 | 2.26% | 16.00 |
| 2025-04-02 | 20.84 | 21.24 | 0.30 | 1.43% | 20.81 | 21.45 | 95718 | 20362.30 | 2.44% | 0.00 |
| 2025-04-01 | 20.95 | 20.94 | 0.08 | 0.38% | 20.86 | 21.18 | 82997 | 17428.73 | 2.12% | 0.00 |
| 2025-03-31 | 20.50 | 20.86 | 0.19 | 0.92% | 20.31 | 21.04 | 89664 | 18570.50 | 2.29% | 8.00 |
| 2025-03-28 | 21.02 | 20.67 | -0.48 | -2.27% | 20.66 | 21.30 | 88040 | 18433.35 | 2.25% | 0.00 |
| 2025-03-27 | 21.06 | 21.15 | 0.01 | 0.05% | 20.76 | 21.55 | 105909 | 22447.12 | 2.70% | 0.00 |
| 2025-03-26 | 21.00 | 21.14 | 0.03 | 0.14% | 21.00 | 21.52 | 91296 | 19437.17 | 2.33% | 0.00 |
| 2025-03-25 | 21.50 | 21.11 | -0.30 | -1.40% | 20.95 | 21.62 | 95306 | 20213.38 | 2.43% | 0.00 |
| 2025-03-24 | 21.89 | 21.41 | -0.29 | -1.34% | 20.73 | 21.97 | 137439 | 29313.78 | 3.51% | 0.00 |
| 2025-03-21 | 22.42 | 21.70 | -0.91 | -4.02% | 21.58 | 22.44 | 186194 | 40874.51 | 4.75% | 0.00 |
| 2025-03-20 | 22.80 | 22.61 | -0.39 | -1.70% | 22.55 | 23.20 | 136411 | 31238.73 | 3.48% | 0.00 |
| 2025-03-19 | 23.83 | 23.00 | -0.97 | -4.05% | 22.88 | 23.83 | 224110 | 52104.36 | 5.72% | 0.00 |
| 2025-03-18 | 24.13 | 23.97 | -0.38 | -1.56% | 23.88 | 24.78 | 291452 | 70807.82 | 7.44% | 0.00 |
| 2025-03-17 | 23.85 | 24.35 | 0.62 | 2.61% | 23.66 | 24.77 | 329912 | 80272.30 | 8.42% | 1.00 |
| 2025-03-14 | 23.45 | 23.73 | 0.04 | 0.17% | 22.90 | 24.00 | 275419 | 64978.20 | 7.03% | 10.00 |
| 2025-03-13 | 23.27 | 23.69 | 0.28 | 1.20% | 22.69 | 23.82 | 302991 | 70594.81 | 7.73% | 10.00 |
| 2025-03-12 | 22.88 | 23.41 | 0.95 | 4.23% | 22.50 | 23.95 | 370493 | 86683.14 | 9.46% | 16.00 |
| 2025-03-11 | 21.95 | 22.46 | -0.32 | -1.40% | 21.81 | 22.46 | 196920 | 43718.77 | 5.03% | 0.00 |
| 2025-03-10 | 22.56 | 22.78 | -0.01 | -0.04% | 22.30 | 22.88 | 167657 | 37795.66 | 4.28% | 3.00 |
| 2025-03-07 | 22.77 | 22.79 | -0.15 | -0.65% | 22.39 | 23.28 | 218082 | 49940.90 | 5.57% | 10.00 |
| 2025-03-06 | 23.00 | 22.94 | 0.29 | 1.28% | 22.79 | 23.50 | 281454 | 64927.96 | 7.18% | 0.00 |
| 2025-03-05 | 22.08 | 22.65 | 0.37 | 1.66% | 21.92 | 22.68 | 201212 | 45017.90 | 5.14% | 0.00 |
| 2025-03-04 | 21.56 | 22.28 | 0.44 | 2.01% | 21.48 | 22.55 | 202932 | 45067.48 | 5.18% | 16.00 |
| 2025-03-03 | 22.16 | 21.84 | -0.35 | -1.58% | 21.60 | 22.65 | 272402 | 60223.00 | 6.95% | 0.00 |
| 2025-02-28 | 23.55 | 22.19 | -1.58 | -6.65% | 21.97 | 23.79 | 363644 | 82547.03 | 9.28% | 20.00 |
| 2025-02-27 | 25.00 | 23.77 | -1.53 | -6.05% | 23.38 | 25.44 | 420405 | 102059.83 | 10.73% | 10.00 |
| 2025-02-26 | 24.25 | 25.30 | 1.21 | 5.02% | 23.70 | 25.77 | 477719 | 117638.32 | 12.19% | 27.00 |
| 2025-02-25 | 23.30 | 24.09 | 0.09 | 0.38% | 23.00 | 24.88 | 487269 | 116201.16 | 12.44% | 10.00 |
| 2025-02-24 | 23.57 | 24.00 | 0.42 | 1.78% | 22.70 | 24.13 | 569848 | 134611.08 | 14.55% | 7.00 |
| 2025-02-21 | 21.74 | 23.58 | 1.85 | 8.51% | 21.71 | 24.04 | 689874 | 157761.81 | 17.61% | 5.00 |
| 2025-02-20 | 21.18 | 21.73 | 0.55 | 2.60% | 20.88 | 21.75 | 345115 | 73835.51 | 8.81% | 52.00 |
| 2025-02-19 | 20.91 | 21.18 | 0.25 | 1.19% | 20.50 | 21.28 | 261913 | 55058.80 | 6.69% | 0.00 |
| 2025-02-18 | 21.15 | 20.93 | -0.47 | -2.20% | 20.85 | 22.00 | 347864 | 74150.68 | 8.88% | 0.00 |
| 2025-02-17 | 20.78 | 21.40 | 0.71 | 3.43% | 20.72 | 21.56 | 342231 | 72798.18 | 8.74% | 70.00 |
| 2025-02-14 | 20.30 | 20.69 | 0.31 | 1.52% | 20.00 | 20.98 | 203002 | 41738.27 | 5.18% | 5.00 |
| 2025-02-13 | 20.88 | 20.38 | -0.56 | -2.67% | 20.30 | 20.90 | 164139 | 33652.36 | 4.19% | 0.00 |
| 2025-02-12 | 20.49 | 20.94 | 0.42 | 2.05% | 20.46 | 21.09 | 196661 | 41038.02 | 5.02% | 4.00 |
| 2025-02-11 | 20.78 | 20.52 | -0.31 | -1.49% | 20.48 | 20.89 | 178835 | 36873.08 | 4.56% | 3.00 |
| 2025-02-10 | 20.60 | 20.83 | 0.13 | 0.63% | 20.37 | 21.16 | 322535 | 66891.80 | 8.23% | 2.00 |
| 2025-02-07 | 20.55 | 20.70 | 0.05 | 0.24% | 20.45 | 21.16 | 355868 | 74013.39 | 9.08% | 0.00 |
| 2025-02-06 | 19.96 | 20.65 | 0.55 | 2.74% | 19.94 | 20.72 | 274303 | 56088.01 | 7.00% | 17.00 |
| 2025-02-05 | 19.65 | 20.10 | 0.85 | 4.42% | 19.55 | 20.48 | 257860 | 51908.73 | 6.58% | 5.00 |
| 2025-01-27 | 20.05 | 19.25 | -0.83 | -4.13% | 19.23 | 20.20 | 185264 | 36394.50 | 4.73% | 9.00 |
| 2025-01-24 | 19.78 | 20.08 | 0.28 | 1.41% | 19.78 | 20.35 | 240405 | 48334.88 | 6.14% | 11.00 |
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。
