| 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 | 34.10 | 34.94 | 0.94 | 2.76% | 32.97 | 35.18 | 342072 | 116969.74 | 8.65% | 5.00 |
| 2026-02-02 | 34.65 | 34.00 | -1.04 | -2.97% | 33.98 | 35.28 | 277402 | 95995.30 | 7.02% | 0.00 |
| 2026-01-30 | 32.90 | 35.04 | 1.67 | 5.00% | 32.85 | 35.63 | 489845 | 169629.14 | 12.39% | 6.00 |
| 2026-01-29 | 35.89 | 33.37 | -2.94 | -8.10% | 33.20 | 36.27 | 523403 | 179795.64 | 13.24% | 1.00 |
| 2026-01-28 | 35.38 | 36.31 | 0.81 | 2.28% | 34.30 | 37.50 | 571182 | 204608.27 | 14.45% | 26.00 |
| 2026-01-27 | 35.73 | 35.50 | -0.25 | -0.70% | 33.50 | 36.98 | 558694 | 194993.73 | 14.13% | 5.00 |
| 2026-01-26 | 34.05 | 35.75 | 1.00 | 2.88% | 33.28 | 36.31 | 566832 | 199288.17 | 14.34% | 3.00 |
| 2026-01-23 | 34.00 | 34.75 | 0.65 | 1.91% | 33.57 | 35.55 | 426256 | 147214.53 | 10.78% | 9.00 |
| 2026-01-22 | 33.85 | 34.10 | 0.25 | 0.74% | 33.31 | 34.46 | 269296 | 91372.87 | 6.81% | 68.00 |
| 2026-01-21 | 31.32 | 33.85 | 2.23 | 7.05% | 31.20 | 34.00 | 411613 | 137259.19 | 10.41% | 16.00 |
| 2026-01-20 | 32.87 | 31.62 | -1.34 | -4.07% | 31.26 | 33.40 | 234168 | 74858.18 | 5.92% | 0.00 |
| 2026-01-19 | 33.40 | 32.96 | -0.09 | -0.27% | 32.40 | 33.88 | 310823 | 103235.98 | 7.86% | 0.00 |
| 2026-01-16 | 32.80 | 33.05 | 0.64 | 1.97% | 32.11 | 33.28 | 238232 | 77973.12 | 6.03% | 3.00 |
| 2026-01-15 | 31.88 | 32.41 | 0.30 | 0.93% | 31.76 | 32.63 | 175590 | 56605.49 | 4.44% | 75.00 |
| 2026-01-14 | 32.06 | 32.11 | 0.18 | 0.56% | 31.41 | 32.96 | 304582 | 97794.23 | 7.70% | 2.00 |
| 2026-01-13 | 33.40 | 31.93 | -1.60 | -4.77% | 31.80 | 33.40 | 246547 | 79917.73 | 6.24% | 6.00 |
| 2026-01-12 | 32.99 | 33.53 | 0.57 | 1.73% | 32.82 | 34.05 | 342665 | 114762.62 | 8.67% | 0.00 |
| 2026-01-09 | 31.58 | 32.96 | 0.91 | 2.84% | 31.35 | 33.19 | 298711 | 97157.58 | 7.55% | 7.00 |
| 2026-01-08 | 32.55 | 32.05 | -0.35 | -1.08% | 31.56 | 32.74 | 232011 | 74231.62 | 5.87% | 0.00 |
| 2026-01-07 | 32.00 | 32.40 | 0.06 | 0.19% | 31.80 | 32.76 | 227560 | 73663.48 | 5.76% | 9.00 |
| 2026-01-06 | 33.02 | 32.34 | -0.93 | -2.80% | 31.89 | 33.39 | 306520 | 99296.27 | 7.75% | 1.00 |
| 2026-01-05 | 33.37 | 33.27 | 0.11 | 0.33% | 32.61 | 33.85 | 242285 | 80486.67 | 6.13% | 3.00 |
| 2025-12-31 | 34.00 | 33.16 | -0.85 | -2.50% | 33.03 | 34.03 | 217069 | 72525.09 | 5.49% | 0.00 |
| 2025-12-30 | 33.00 | 34.01 | 0.30 | 0.89% | 32.72 | 34.60 | 336256 | 114417.02 | 8.50% | 5.00 |
| 2025-12-29 | 33.50 | 33.71 | 0.40 | 1.20% | 33.31 | 34.69 | 324512 | 109891.15 | 8.21% | 5.00 |
| 2025-12-26 | 34.80 | 33.31 | -1.00 | -2.91% | 32.96 | 34.85 | 380956 | 127650.46 | 9.63% | 2.00 |
| 2025-12-25 | 34.00 | 34.31 | 0.32 | 0.94% | 33.56 | 34.88 | 468967 | 160435.64 | 11.86% | 11.00 |
| 2025-12-24 | 31.37 | 33.99 | 2.40 | 7.60% | 31.07 | 35.05 | 645655 | 213660.02 | 16.33% | 25.00 |
| 2025-12-23 | 29.60 | 31.59 | 1.57 | 5.23% | 29.45 | 32.00 | 485057 | 150102.59 | 12.27% | 12.00 |
| 2025-12-22 | 29.49 | 30.02 | 0.39 | 1.32% | 29.33 | 30.48 | 291589 | 87637.76 | 7.37% | 28.00 |
| 2025-12-19 | 29.60 | 29.63 | 0.35 | 1.20% | 28.85 | 29.96 | 218148 | 64485.64 | 5.52% | 14.00 |
| 2025-12-18 | 29.30 | 29.28 | -0.27 | -0.91% | 29.05 | 30.20 | 246444 | 73177.89 | 6.23% | 8.00 |
| 2025-12-17 | 27.20 | 29.55 | 2.28 | 8.36% | 27.20 | 29.67 | 363819 | 105293.84 | 9.20% | 14.00 |
| 2025-12-16 | 27.62 | 27.27 | -0.44 | -1.59% | 26.78 | 27.88 | 110387 | 29969.93 | 2.79% | 13.00 |
| 2025-12-15 | 28.01 | 27.71 | -0.71 | -2.50% | 27.68 | 28.22 | 93502 | 26116.78 | 2.36% | 5.00 |
| 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 |
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。
