| 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 | 8.61 | 8.74 | 0.22 | 2.58% | 8.59 | 8.77 | 49150 | 4275.73 | 2.25% | 0.00 |
| 2026-02-02 | 8.63 | 8.52 | -0.24 | -2.74% | 8.51 | 8.79 | 77934 | 6760.56 | 3.57% | 0.00 |
| 2026-01-30 | 8.49 | 8.76 | 0.18 | 2.10% | 8.49 | 8.79 | 86845 | 7523.81 | 3.98% | 0.00 |
| 2026-01-29 | 8.69 | 8.58 | -0.12 | -1.38% | 8.57 | 8.80 | 73134 | 6342.22 | 3.35% | 0.00 |
| 2026-01-28 | 8.85 | 8.70 | -0.17 | -1.92% | 8.68 | 8.92 | 73894 | 6474.71 | 3.39% | 0.00 |
| 2026-01-27 | 9.06 | 8.87 | -0.21 | -2.31% | 8.66 | 9.09 | 114447 | 10093.73 | 5.25% | 0.00 |
| 2026-01-26 | 9.33 | 9.08 | -0.21 | -2.26% | 9.06 | 9.35 | 105587 | 9666.35 | 4.84% | 0.00 |
| 2026-01-23 | 9.28 | 9.29 | 0.00 | 0.00% | 9.20 | 9.30 | 79844 | 7389.51 | 3.66% | 0.00 |
| 2026-01-22 | 9.18 | 9.29 | 0.11 | 1.20% | 9.13 | 9.30 | 84328 | 7793.56 | 3.87% | 29.00 |
| 2026-01-21 | 9.15 | 9.18 | 0.03 | 0.33% | 9.06 | 9.19 | 54853 | 5012.36 | 2.52% | 0.00 |
| 2026-01-20 | 9.22 | 9.15 | -0.05 | -0.54% | 9.14 | 9.27 | 72551 | 6676.51 | 3.33% | 0.00 |
| 2026-01-19 | 9.19 | 9.20 | 0.02 | 0.22% | 9.07 | 9.21 | 69351 | 6344.52 | 3.18% | 0.00 |
| 2026-01-16 | 9.05 | 9.18 | 0.12 | 1.32% | 9.05 | 9.25 | 77401 | 7088.66 | 3.55% | 0.00 |
| 2026-01-15 | 9.16 | 9.06 | -0.09 | -0.98% | 9.05 | 9.18 | 85554 | 7785.20 | 3.92% | 1.00 |
| 2026-01-14 | 9.22 | 9.15 | -0.07 | -0.76% | 9.10 | 9.27 | 122221 | 11231.55 | 5.60% | 0.00 |
| 2026-01-13 | 9.25 | 9.22 | -0.01 | -0.11% | 9.10 | 9.26 | 108127 | 9945.05 | 4.96% | 7.00 |
| 2026-01-12 | 9.25 | 9.23 | -0.02 | -0.22% | 9.17 | 9.27 | 137013 | 12640.25 | 6.28% | 0.00 |
| 2026-01-09 | 9.29 | 9.25 | -0.03 | -0.32% | 9.18 | 9.36 | 163048 | 15043.62 | 7.48% | 0.00 |
| 2026-01-08 | 9.38 | 9.28 | -0.15 | -1.59% | 9.26 | 9.39 | 126845 | 11790.58 | 5.82% | 0.00 |
| 2026-01-07 | 9.27 | 9.43 | 0.16 | 1.73% | 9.20 | 9.53 | 161330 | 15124.81 | 7.40% | 0.00 |
| 2026-01-06 | 9.30 | 9.27 | -0.07 | -0.75% | 9.20 | 9.34 | 139606 | 12939.81 | 6.40% | 0.00 |
| 2026-01-05 | 9.75 | 9.34 | -0.42 | -4.30% | 9.27 | 9.76 | 323381 | 30352.29 | 14.83% | 0.00 |
| 2025-12-31 | 9.77 | 9.76 | 0.04 | 0.41% | 9.67 | 10.08 | 160580 | 15837.64 | 7.36% | 0.00 |
| 2025-12-30 | 9.99 | 9.72 | -0.39 | -3.86% | 9.66 | 10.05 | 126602 | 12439.53 | 5.81% | 0.00 |
| 2025-12-29 | 9.86 | 10.11 | 0.25 | 2.54% | 9.80 | 10.26 | 186052 | 18794.65 | 8.53% | 0.00 |
| 2025-12-26 | 9.82 | 9.86 | 0.03 | 0.31% | 9.69 | 9.92 | 73234 | 7182.87 | 3.36% | 22.00 |
| 2025-12-25 | 9.96 | 9.83 | -0.12 | -1.21% | 9.70 | 9.99 | 93492 | 9159.04 | 4.29% | 0.00 |
| 2025-12-24 | 9.93 | 9.95 | 0.07 | 0.71% | 9.83 | 10.00 | 95218 | 9446.02 | 4.37% | 0.00 |
| 2025-12-23 | 9.65 | 9.88 | 0.20 | 2.07% | 9.56 | 10.08 | 165804 | 16305.89 | 7.60% | 0.00 |
| 2025-12-22 | 9.67 | 9.68 | 0.10 | 1.04% | 9.55 | 9.75 | 62217 | 6017.32 | 2.85% | 0.00 |
| 2025-12-19 | 9.45 | 9.58 | 0.09 | 0.95% | 9.43 | 9.60 | 52215 | 4980.89 | 2.39% | 0.00 |
| 2025-12-18 | 9.35 | 9.49 | 0.08 | 0.85% | 9.31 | 9.61 | 64012 | 6097.87 | 2.94% | 0.00 |
| 2025-12-17 | 9.44 | 9.41 | -0.01 | -0.11% | 9.18 | 9.47 | 79349 | 7391.88 | 3.64% | 0.00 |
| 2025-12-16 | 9.58 | 9.42 | -0.22 | -2.28% | 9.29 | 9.89 | 104101 | 9853.30 | 4.77% | 0.00 |
| 2025-12-15 | 9.39 | 9.64 | 0.25 | 2.66% | 9.25 | 9.75 | 112146 | 10773.51 | 5.14% | 0.00 |
| 2025-12-12 | 9.25 | 9.39 | 0.12 | 1.29% | 9.21 | 9.77 | 120056 | 11456.33 | 5.51% | 0.00 |
| 2025-12-11 | 9.45 | 9.27 | -0.18 | -1.90% | 9.22 | 9.49 | 76318 | 7122.81 | 3.50% | 0.00 |
| 2025-12-10 | 9.67 | 9.45 | -0.30 | -3.08% | 9.44 | 9.79 | 84183 | 8038.17 | 3.86% | 0.00 |
| 2025-12-09 | 9.67 | 9.75 | 0.06 | 0.62% | 9.60 | 9.80 | 73546 | 7162.39 | 3.37% | 0.00 |
| 2025-12-08 | 9.72 | 9.69 | 0.03 | 0.31% | 9.62 | 9.80 | 65799 | 6388.41 | 3.02% | 6.00 |
| 2025-12-05 | 9.66 | 9.66 | 0.07 | 0.73% | 9.39 | 9.67 | 94793 | 9048.90 | 4.35% | 0.00 |
| 2025-12-04 | 9.60 | 9.59 | -0.09 | -0.93% | 9.49 | 9.89 | 103655 | 10060.34 | 4.75% | 0.00 |
| 2025-12-03 | 9.63 | 9.68 | 0.04 | 0.41% | 9.47 | 9.80 | 84191 | 8088.74 | 3.86% | 0.00 |
| 2025-12-02 | 9.90 | 9.64 | -0.24 | -2.43% | 9.57 | 9.91 | 93873 | 9058.88 | 4.30% | 0.00 |
| 2025-12-01 | 9.82 | 9.88 | 0.09 | 0.92% | 9.80 | 10.25 | 159231 | 15954.10 | 7.30% | 0.00 |
| 2025-11-28 | 9.76 | 9.79 | 0.03 | 0.31% | 9.59 | 9.83 | 95860 | 9332.62 | 4.40% | 0.00 |
| 2025-11-27 | 9.31 | 9.76 | 0.48 | 5.17% | 9.31 | 9.91 | 188308 | 18307.80 | 8.64% | 0.00 |
| 2025-11-26 | 9.40 | 9.28 | -0.10 | -1.07% | 9.24 | 9.64 | 86433 | 8121.56 | 3.96% | 0.00 |
| 2025-11-25 | 9.48 | 9.38 | -0.01 | -0.11% | 9.32 | 9.57 | 82524 | 7800.98 | 3.78% | 0.00 |
| 2025-11-24 | 9.21 | 9.39 | 0.22 | 2.40% | 9.16 | 9.50 | 105660 | 9908.79 | 4.85% | 0.00 |
| 2025-11-21 | 9.45 | 9.17 | -0.43 | -4.48% | 9.04 | 9.63 | 141318 | 13081.78 | 6.48% | 2.00 |
| 2025-11-20 | 9.89 | 9.60 | -0.22 | -2.24% | 9.53 | 9.94 | 86944 | 8404.78 | 3.99% | 0.00 |
| 2025-11-19 | 10.05 | 9.82 | -0.23 | -2.29% | 9.68 | 10.05 | 120833 | 11892.17 | 5.54% | 10.00 |
| 2025-11-18 | 10.06 | 10.05 | -0.04 | -0.40% | 9.85 | 10.37 | 166300 | 16774.60 | 7.63% | 0.00 |
| 2025-11-17 | 10.24 | 10.09 | -0.17 | -1.66% | 9.95 | 10.26 | 161002 | 16190.21 | 7.38% | 0.00 |
| 2025-11-14 | 9.81 | 10.26 | 0.36 | 3.64% | 9.79 | 10.44 | 225186 | 22907.09 | 10.33% | 1.00 |
| 2025-11-13 | 9.84 | 9.90 | 0.06 | 0.61% | 9.83 | 10.06 | 125796 | 12537.72 | 5.77% | 0.00 |
| 2025-11-12 | 9.97 | 9.84 | -0.13 | -1.30% | 9.70 | 9.97 | 123895 | 12131.29 | 5.68% | 0.00 |
| 2025-11-11 | 9.89 | 9.97 | 0.14 | 1.42% | 9.73 | 10.00 | 149298 | 14776.61 | 6.85% | 0.00 |
| 2025-11-10 | 9.88 | 9.83 | -0.07 | -0.71% | 9.68 | 10.01 | 180800 | 17796.58 | 8.29% | 0.00 |
| 2025-11-07 | 9.36 | 9.90 | 0.54 | 5.77% | 9.32 | 10.08 | 270506 | 26387.08 | 12.40% | 0.00 |
| 2025-11-06 | 9.45 | 9.36 | -0.09 | -0.95% | 9.33 | 9.49 | 61138 | 5725.80 | 2.80% | 0.00 |
| 2025-11-05 | 9.30 | 9.45 | 0.06 | 0.64% | 9.25 | 9.48 | 81995 | 7701.84 | 3.76% | 0.00 |
| 2025-11-04 | 9.37 | 9.39 | 0.02 | 0.21% | 9.28 | 9.49 | 67401 | 6317.28 | 3.09% | 0.00 |
| 2025-11-03 | 9.45 | 9.37 | 0.05 | 0.54% | 9.25 | 9.49 | 93131 | 8724.01 | 4.27% | 0.00 |
| 2025-10-31 | 9.16 | 9.32 | 0.16 | 1.75% | 9.16 | 9.38 | 72498 | 6737.11 | 3.32% | 0.00 |
| 2025-10-30 | 9.29 | 9.16 | -0.20 | -2.14% | 9.15 | 9.35 | 84489 | 7780.65 | 3.87% | 0.00 |
| 2025-10-29 | 9.50 | 9.36 | -0.09 | -0.95% | 9.26 | 9.50 | 63350 | 5919.12 | 2.91% | 0.00 |
| 2025-10-28 | 9.40 | 9.45 | 0.01 | 0.11% | 9.37 | 9.64 | 66788 | 6349.74 | 3.06% | 0.00 |
| 2025-10-27 | 9.47 | 9.44 | -0.02 | -0.21% | 9.31 | 9.60 | 76189 | 7181.70 | 3.49% | 0.00 |
| 2025-10-24 | 9.40 | 9.46 | 0.06 | 0.64% | 9.40 | 9.58 | 90086 | 8562.25 | 4.13% | 0.00 |
| 2025-10-23 | 9.55 | 9.40 | -0.19 | -1.98% | 9.20 | 9.58 | 117897 | 11019.90 | 5.41% | 0.00 |
| 2025-10-22 | 9.70 | 9.59 | -0.19 | -1.94% | 9.58 | 9.80 | 115401 | 11165.73 | 5.29% | 0.00 |
| 2025-10-21 | 9.39 | 9.78 | 0.48 | 5.16% | 9.29 | 9.82 | 182407 | 17577.31 | 8.36% | 0.00 |
| 2025-10-20 | 9.09 | 9.30 | 0.29 | 3.22% | 9.08 | 9.31 | 82050 | 7572.28 | 3.76% | 0.00 |
| 2025-10-17 | 9.24 | 9.01 | -0.23 | -2.49% | 9.01 | 9.31 | 92950 | 8485.87 | 4.26% | 0.00 |
| 2025-10-16 | 9.45 | 9.24 | -0.28 | -2.94% | 9.22 | 9.58 | 100232 | 9355.30 | 4.60% | 0.00 |
| 2025-10-15 | 9.41 | 9.52 | 0.19 | 2.04% | 9.31 | 9.63 | 102530 | 9728.32 | 4.70% | 0.00 |
| 2025-10-14 | 9.87 | 9.33 | -0.51 | -5.18% | 9.28 | 9.88 | 181865 | 17365.87 | 8.34% | 0.00 |
| 2025-10-13 | 9.52 | 9.84 | 0.02 | 0.20% | 9.13 | 9.93 | 163339 | 15893.25 | 7.49% | 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。
