| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 6.24 | 5.47 | -1.15 | -17.37% | 5.30 | 6.24 | 93100 | 5332.07 | 6.64% | 0.00 |
| 2025-04-03 | 6.56 | 6.62 | 0.00 | 0.00% | 6.49 | 6.67 | 43902 | 2893.58 | 3.13% | 0.00 |
| 2025-04-02 | 6.61 | 6.62 | 0.02 | 0.30% | 6.56 | 6.74 | 40758 | 2710.26 | 2.91% | 0.00 |
| 2025-04-01 | 6.49 | 6.60 | 0.15 | 2.33% | 6.44 | 6.74 | 55312 | 3668.50 | 3.64% | 0.00 |
| 2025-03-31 | 6.51 | 6.45 | -0.10 | -1.53% | 6.30 | 6.55 | 52515 | 3373.44 | 3.45% | 0.00 |
| 2025-03-28 | 6.76 | 6.55 | -0.21 | -3.11% | 6.53 | 6.78 | 53468 | 3540.27 | 3.52% | 0.00 |
| 2025-03-27 | 6.79 | 6.76 | 0.01 | 0.15% | 6.57 | 6.86 | 61858 | 4168.24 | 4.07% | 0.00 |
| 2025-03-26 | 6.43 | 6.75 | 0.25 | 3.85% | 6.42 | 6.84 | 70554 | 4746.83 | 4.64% | 0.00 |
| 2025-03-25 | 6.56 | 6.50 | -0.04 | -0.61% | 6.30 | 6.63 | 92785 | 5991.94 | 6.10% | 0.00 |
| 2025-03-24 | 7.15 | 6.54 | -0.64 | -8.91% | 6.47 | 7.18 | 145842 | 9844.88 | 9.59% | 0.00 |
| 2025-03-21 | 7.27 | 7.18 | -0.10 | -1.37% | 7.11 | 7.29 | 48330 | 3469.64 | 3.18% | 0.00 |
| 2025-03-20 | 7.19 | 7.28 | 0.07 | 0.97% | 7.16 | 7.42 | 41855 | 3044.45 | 2.75% | 0.00 |
| 2025-03-19 | 7.32 | 7.21 | -0.09 | -1.23% | 7.20 | 7.35 | 41350 | 3008.43 | 2.72% | 0.00 |
| 2025-03-18 | 7.29 | 7.30 | 0.04 | 0.55% | 7.26 | 7.39 | 47955 | 3512.33 | 3.15% | 0.00 |
| 2025-03-17 | 7.20 | 7.26 | 0.08 | 1.11% | 7.12 | 7.31 | 68425 | 4951.68 | 4.50% | 0.00 |
| 2025-03-14 | 7.03 | 7.18 | 0.18 | 2.57% | 6.91 | 7.20 | 60632 | 4288.30 | 3.99% | 0.00 |
| 2025-03-13 | 7.12 | 7.00 | -0.09 | -1.27% | 6.88 | 7.12 | 48272 | 3364.09 | 3.17% | 0.00 |
| 2025-03-12 | 7.15 | 7.09 | -0.05 | -0.70% | 7.08 | 7.18 | 34888 | 2480.93 | 2.29% | 0.00 |
| 2025-03-11 | 7.03 | 7.14 | 0.11 | 1.56% | 6.92 | 7.15 | 59076 | 4182.52 | 3.88% | 0.00 |
| 2025-03-10 | 7.00 | 7.03 | 0.03 | 0.43% | 6.98 | 7.13 | 62864 | 4437.04 | 4.13% | 0.00 |
| 2025-03-07 | 7.09 | 7.00 | -0.10 | -1.41% | 6.95 | 7.11 | 56914 | 4001.12 | 3.74% | 0.00 |
| 2025-03-06 | 6.93 | 7.10 | 0.16 | 2.31% | 6.92 | 7.13 | 73896 | 5195.03 | 4.86% | 9.00 |
| 2025-03-05 | 7.00 | 6.94 | -0.06 | -0.86% | 6.82 | 7.10 | 56947 | 3930.96 | 3.74% | 0.00 |
| 2025-03-04 | 6.77 | 7.00 | 0.15 | 2.19% | 6.77 | 7.03 | 66042 | 4584.47 | 4.34% | 0.00 |
| 2025-03-03 | 6.97 | 6.85 | -0.07 | -1.01% | 6.78 | 7.13 | 83590 | 5810.90 | 5.50% | 0.00 |
| 2025-02-28 | 7.06 | 6.92 | -0.19 | -2.67% | 6.90 | 7.13 | 45655 | 3185.27 | 3.00% | 0.00 |
| 2025-02-27 | 7.17 | 7.11 | -0.07 | -0.97% | 6.90 | 7.21 | 71196 | 5028.30 | 4.68% | 0.00 |
| 2025-02-26 | 7.14 | 7.18 | 0.04 | 0.56% | 7.11 | 7.22 | 35372 | 2534.37 | 2.33% | 0.00 |
| 2025-02-25 | 7.15 | 7.14 | -0.04 | -0.56% | 7.10 | 7.21 | 40856 | 2921.31 | 2.69% | 0.00 |
| 2025-02-24 | 7.20 | 7.18 | -0.03 | -0.42% | 7.13 | 7.33 | 71850 | 5186.44 | 4.72% | 0.00 |
| 2025-02-21 | 7.28 | 7.21 | -0.06 | -0.83% | 7.15 | 7.33 | 44047 | 3171.36 | 2.90% | 0.00 |
| 2025-02-20 | 7.13 | 7.27 | 0.18 | 2.54% | 7.09 | 7.29 | 49770 | 3588.95 | 3.27% | 0.00 |
| 2025-02-19 | 6.95 | 7.09 | 0.14 | 2.01% | 6.90 | 7.16 | 42980 | 3043.99 | 2.83% | 0.00 |
| 2025-02-18 | 7.12 | 6.95 | -0.22 | -3.07% | 6.93 | 7.21 | 40776 | 2884.00 | 2.68% | 0.00 |
| 2025-02-17 | 6.98 | 7.17 | 0.24 | 3.46% | 6.94 | 7.24 | 58047 | 4138.23 | 3.82% | 0.00 |
| 2025-02-14 | 6.87 | 6.93 | 0.02 | 0.29% | 6.87 | 7.00 | 30349 | 2102.91 | 2.00% | 0.00 |
| 2025-02-13 | 7.11 | 6.91 | -0.16 | -2.26% | 6.88 | 7.13 | 35940 | 2498.84 | 2.36% | 0.00 |
| 2025-02-12 | 7.03 | 7.07 | 0.05 | 0.71% | 7.00 | 7.12 | 34566 | 2436.81 | 2.27% | 0.00 |
| 2025-02-11 | 7.03 | 7.02 | 0.00 | 0.00% | 6.93 | 7.10 | 39716 | 2778.15 | 2.61% | 0.00 |
| 2025-02-10 | 6.87 | 7.02 | 0.16 | 2.33% | 6.86 | 7.08 | 40923 | 2873.02 | 2.69% | 0.00 |
| 2025-02-07 | 6.77 | 6.86 | 0.09 | 1.33% | 6.70 | 6.91 | 62187 | 4249.13 | 4.09% | 0.00 |
| 2025-02-06 | 6.70 | 6.77 | 0.07 | 1.04% | 6.63 | 6.80 | 53009 | 3563.70 | 3.49% | 0.00 |
| 2025-02-05 | 6.53 | 6.70 | 0.25 | 3.88% | 6.50 | 6.73 | 62334 | 4144.67 | 4.10% | 0.00 |
| 2025-01-27 | 6.50 | 6.45 | -0.03 | -0.46% | 6.45 | 6.63 | 51774 | 3392.19 | 3.40% | 0.00 |
| 2025-01-24 | 6.30 | 6.48 | 0.19 | 3.02% | 6.19 | 6.49 | 50504 | 3202.69 | 3.32% | 0.00 |
| 2025-01-23 | 6.33 | 6.29 | 0.04 | 0.64% | 6.26 | 6.50 | 39483 | 2521.46 | 2.60% | 0.00 |
| 2025-01-22 | 6.25 | 6.25 | -0.04 | -0.64% | 6.12 | 6.30 | 42068 | 2620.96 | 2.77% | 0.00 |
| 2025-01-21 | 6.44 | 6.29 | -0.14 | -2.18% | 6.20 | 6.48 | 60708 | 3828.29 | 3.99% | 0.00 |
| 2025-01-20 | 6.40 | 6.43 | 0.01 | 0.16% | 6.26 | 6.53 | 61930 | 3986.59 | 4.07% | 0.00 |
| 2025-01-17 | 6.42 | 6.42 | -0.07 | -1.08% | 6.36 | 6.50 | 39944 | 2564.32 | 2.63% | 0.00 |
| 2025-01-16 | 6.38 | 6.49 | 0.15 | 2.37% | 6.37 | 6.62 | 53864 | 3494.97 | 3.54% | 0.00 |
| 2025-01-15 | 6.40 | 6.34 | -0.06 | -0.94% | 6.31 | 6.51 | 47402 | 3031.74 | 3.12% | 0.00 |
| 2025-01-14 | 6.06 | 6.40 | 0.36 | 5.96% | 6.06 | 6.41 | 57864 | 3630.69 | 3.80% | 0.00 |
| 2025-01-13 | 5.90 | 6.04 | 0.09 | 1.51% | 5.73 | 6.07 | 53043 | 3143.40 | 3.49% | 0.00 |
| 2025-01-10 | 6.15 | 5.95 | -0.14 | -2.30% | 5.95 | 6.56 | 95861 | 6011.34 | 6.30% | 0.00 |
| 2025-01-09 | 5.94 | 6.09 | 0.12 | 2.01% | 5.91 | 6.15 | 49405 | 2995.97 | 3.25% | 0.00 |
| 2025-01-08 | 5.92 | 5.97 | 0.01 | 0.17% | 5.80 | 6.20 | 81317 | 4892.55 | 5.35% | 0.00 |
| 2025-01-07 | 5.70 | 5.96 | 0.29 | 5.11% | 5.63 | 5.99 | 63205 | 3698.74 | 4.16% | 0.00 |
| 2025-01-06 | 5.71 | 5.67 | -0.08 | -1.39% | 5.33 | 5.77 | 64655 | 3635.70 | 4.25% | 0.00 |
| 2025-01-03 | 6.17 | 5.75 | -0.38 | -6.20% | 5.71 | 6.24 | 72449 | 4282.49 | 4.76% | 0.00 |
| 2025-01-02 | 6.25 | 6.13 | -0.07 | -1.13% | 6.07 | 6.41 | 76548 | 4785.37 | 5.03% | 4.00 |
| 2024-12-31 | 6.45 | 6.20 | -0.25 | -3.88% | 6.18 | 6.54 | 72830 | 4595.91 | 4.78% | 0.00 |
| 2024-12-30 | 6.71 | 6.45 | -0.27 | -4.02% | 6.31 | 6.74 | 94159 | 6074.15 | 6.19% | 0.00 |
| 2024-12-27 | 6.63 | 6.72 | 0.10 | 1.51% | 6.56 | 6.91 | 106354 | 7222.81 | 6.99% | 22.00 |
| 2024-12-26 | 6.70 | 6.62 | -0.14 | -2.07% | 6.50 | 6.91 | 146663 | 9846.72 | 9.63% | 3.00 |
| 2024-12-25 | 6.53 | 6.76 | 0.22 | 3.36% | 6.53 | 7.53 | 211146 | 14524.83 | 13.87% | 0.00 |
| 2024-12-24 | 6.65 | 6.54 | 0.01 | 0.15% | 6.35 | 6.69 | 87898 | 5712.14 | 5.77% | 0.00 |
| 2024-12-23 | 7.10 | 6.53 | -0.62 | -8.67% | 6.49 | 7.18 | 108312 | 7338.79 | 7.12% | 0.00 |
| 2024-12-20 | 6.85 | 7.15 | 0.27 | 3.92% | 6.85 | 7.17 | 69622 | 4911.29 | 4.57% | 0.00 |
| 2024-12-19 | 6.93 | 6.88 | -0.11 | -1.57% | 6.80 | 7.04 | 67256 | 4632.58 | 4.42% | 0.00 |
| 2024-12-18 | 7.04 | 6.99 | -0.03 | -0.43% | 6.76 | 7.18 | 73877 | 5177.79 | 4.85% | 0.00 |
| 2024-12-17 | 7.58 | 7.02 | -0.57 | -7.51% | 6.96 | 7.63 | 109125 | 7876.63 | 7.17% | 0.00 |
| 2024-12-16 | 7.61 | 7.59 | -0.03 | -0.39% | 7.55 | 7.80 | 58698 | 4486.81 | 3.86% | 0.00 |
| 2024-12-13 | 7.81 | 7.62 | -0.16 | -2.06% | 7.61 | 7.84 | 56727 | 4357.48 | 3.73% | 0.00 |
| 2024-12-12 | 7.59 | 7.78 | 0.21 | 2.77% | 7.51 | 7.88 | 84519 | 6521.06 | 5.55% | 0.00 |
| 2024-12-11 | 7.50 | 7.57 | 0.09 | 1.20% | 7.46 | 7.59 | 50038 | 3780.06 | 3.29% | 0.00 |
| 2024-12-10 | 7.70 | 7.48 | 0.00 | 0.00% | 7.46 | 7.74 | 55593 | 4208.18 | 3.65% | 0.00 |
| 2024-12-09 | 7.52 | 7.48 | -0.01 | -0.13% | 7.32 | 7.55 | 62473 | 4657.06 | 4.10% | 0.00 |
| 2024-12-06 | 7.40 | 7.49 | 0.11 | 1.49% | 7.33 | 7.53 | 66640 | 4969.47 | 4.38% | 0.00 |
| 2024-12-05 | 7.20 | 7.38 | 0.13 | 1.79% | 7.20 | 7.42 | 55411 | 4061.94 | 3.64% | 0.00 |
飞鹿股份(300665)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。
