| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 24.13 | 24.08 | -0.13 | -0.54% | 23.88 | 24.28 | 55226 | 13290.86 | 4.45% | 17.00 |
| 2025-08-21 | 24.65 | 24.21 | -0.44 | -1.78% | 24.00 | 24.87 | 84251 | 20512.68 | 6.78% | 0.00 |
| 2025-08-20 | 24.21 | 24.65 | 0.30 | 1.23% | 24.09 | 25.05 | 141479 | 34823.81 | 11.39% | 10.00 |
| 2025-08-19 | 23.54 | 24.35 | 0.76 | 3.22% | 23.18 | 24.47 | 125823 | 30112.11 | 10.13% | 0.00 |
| 2025-08-18 | 23.22 | 23.59 | 0.45 | 1.94% | 23.08 | 23.78 | 67285 | 15816.28 | 5.42% | 4.00 |
| 2025-08-15 | 22.58 | 23.14 | 0.59 | 2.62% | 22.55 | 23.18 | 58152 | 13381.06 | 4.68% | 0.00 |
| 2025-08-14 | 23.48 | 22.55 | -0.81 | -3.47% | 22.45 | 23.48 | 77054 | 17576.71 | 6.20% | 0.00 |
| 2025-08-13 | 23.39 | 23.36 | -0.04 | -0.17% | 23.13 | 23.50 | 54223 | 12633.75 | 4.37% | 0.00 |
| 2025-08-12 | 23.56 | 23.40 | -0.21 | -0.89% | 23.27 | 23.72 | 41404 | 9709.77 | 3.33% | 0.00 |
| 2025-08-11 | 23.42 | 23.61 | 0.24 | 1.03% | 23.42 | 23.89 | 46174 | 10930.50 | 3.72% | 0.00 |
| 2025-08-08 | 23.71 | 23.37 | -0.43 | -1.81% | 23.37 | 23.81 | 50760 | 11955.60 | 4.09% | 0.00 |
| 2025-08-07 | 23.87 | 23.80 | -0.29 | -1.20% | 23.60 | 24.20 | 77580 | 18455.38 | 6.25% | 0.00 |
| 2025-08-06 | 23.24 | 24.09 | 0.88 | 3.79% | 23.11 | 24.25 | 138325 | 32984.09 | 11.14% | 0.00 |
| 2025-08-05 | 22.90 | 23.21 | 0.27 | 1.18% | 22.82 | 23.24 | 58054 | 13417.25 | 4.67% | 5.00 |
| 2025-08-04 | 22.10 | 22.94 | 0.70 | 3.15% | 22.06 | 22.94 | 53786 | 12153.22 | 4.33% | 0.00 |
| 2025-08-01 | 22.19 | 22.24 | 0.01 | 0.04% | 22.06 | 22.40 | 29812 | 6615.68 | 2.40% | 0.00 |
| 2025-07-31 | 22.62 | 22.23 | -0.29 | -1.29% | 22.06 | 23.05 | 55703 | 12549.69 | 4.48% | 0.00 |
| 2025-07-30 | 23.13 | 22.52 | -0.63 | -2.72% | 22.35 | 23.13 | 61855 | 13982.41 | 4.98% | 0.00 |
| 2025-07-29 | 23.31 | 23.15 | -0.18 | -0.77% | 22.94 | 23.90 | 72047 | 16712.55 | 5.80% | 0.00 |
| 2025-07-28 | 23.07 | 23.33 | 0.46 | 2.01% | 22.98 | 24.02 | 100654 | 23661.12 | 8.10% | 0.00 |
| 2025-07-25 | 22.79 | 22.87 | 0.09 | 0.40% | 22.40 | 22.92 | 46270 | 10463.71 | 3.73% | 0.00 |
| 2025-07-24 | 22.77 | 22.78 | 0.01 | 0.04% | 22.68 | 23.12 | 41245 | 9404.93 | 3.32% | 9.00 |
| 2025-07-23 | 23.17 | 22.77 | -0.50 | -2.15% | 22.74 | 23.26 | 51140 | 11707.49 | 4.12% | 0.00 |
| 2025-07-22 | 23.79 | 23.27 | -0.64 | -2.68% | 23.22 | 23.79 | 79539 | 18649.49 | 6.40% | 0.00 |
| 2025-07-21 | 23.09 | 23.91 | 0.97 | 4.23% | 23.09 | 24.09 | 132901 | 31515.45 | 10.70% | 0.00 |
| 2025-07-18 | 23.11 | 22.94 | -0.46 | -1.97% | 22.81 | 23.18 | 70155 | 16099.52 | 5.65% | 0.00 |
| 2025-07-17 | 23.10 | 23.40 | 0.16 | 0.69% | 23.00 | 23.56 | 76581 | 17853.78 | 6.17% | 0.00 |
| 2025-07-16 | 22.72 | 23.24 | 0.51 | 2.24% | 22.52 | 23.50 | 88538 | 20505.02 | 7.13% | 0.00 |
| 2025-07-15 | 22.83 | 22.73 | -0.27 | -1.17% | 22.40 | 23.09 | 59214 | 13445.10 | 4.77% | 0.00 |
| 2025-07-14 | 22.65 | 23.00 | 0.57 | 2.54% | 22.27 | 23.30 | 109080 | 25016.31 | 8.78% | 0.00 |
| 2025-07-11 | 22.10 | 22.43 | 0.35 | 1.59% | 21.90 | 22.68 | 52340 | 11689.04 | 4.21% | 0.00 |
| 2025-07-10 | 22.24 | 22.08 | -0.22 | -0.99% | 21.91 | 22.28 | 45707 | 10085.68 | 3.68% | 0.00 |
| 2025-07-09 | 22.60 | 22.30 | -0.20 | -0.89% | 22.30 | 23.34 | 81928 | 18716.45 | 6.60% | 0.00 |
| 2025-07-08 | 22.37 | 22.50 | 0.24 | 1.08% | 22.11 | 22.59 | 34112 | 7637.54 | 2.75% | 0.00 |
| 2025-07-07 | 22.45 | 22.26 | -0.18 | -0.80% | 21.99 | 22.46 | 40067 | 8890.02 | 3.23% | 5.00 |
| 2025-07-04 | 22.70 | 22.44 | -0.44 | -1.92% | 22.39 | 22.88 | 36882 | 8320.97 | 2.97% | 0.00 |
| 2025-07-03 | 23.00 | 22.88 | 0.02 | 0.09% | 22.58 | 23.10 | 33401 | 7620.77 | 2.69% | 0.00 |
| 2025-07-02 | 23.21 | 22.86 | -0.40 | -1.72% | 22.63 | 23.35 | 39814 | 9105.76 | 3.21% | 0.00 |
| 2025-07-01 | 23.64 | 23.26 | -0.38 | -1.61% | 23.05 | 23.85 | 48484 | 11296.80 | 3.90% | 0.00 |
| 2025-06-30 | 23.48 | 23.64 | 0.25 | 1.07% | 23.35 | 23.75 | 63345 | 14950.50 | 5.10% | 3.00 |
| 2025-06-27 | 23.53 | 23.39 | -0.14 | -0.59% | 23.17 | 23.75 | 55342 | 12964.00 | 4.46% | 0.00 |
| 2025-06-26 | 23.61 | 23.53 | -0.45 | -1.88% | 23.49 | 24.00 | 101725 | 24152.39 | 8.19% | 0.00 |
| 2025-06-25 | 22.60 | 23.98 | 1.38 | 6.11% | 22.48 | 25.06 | 178228 | 42813.54 | 14.35% | 1.00 |
| 2025-06-24 | 21.36 | 22.60 | 1.26 | 5.90% | 21.36 | 22.82 | 103287 | 23031.14 | 8.32% | 4.00 |
| 2025-06-23 | 21.13 | 21.34 | 0.03 | 0.14% | 21.13 | 21.52 | 43211 | 9222.03 | 3.48% | 1.00 |
| 2025-06-20 | 21.90 | 21.31 | -0.67 | -3.05% | 21.30 | 22.22 | 56594 | 12229.42 | 4.56% | 0.00 |
| 2025-06-19 | 22.15 | 21.98 | -0.18 | -0.81% | 21.94 | 22.92 | 76783 | 17197.11 | 6.18% | 0.00 |
| 2025-06-18 | 22.40 | 22.16 | -0.44 | -1.95% | 21.68 | 22.43 | 53810 | 11870.57 | 4.33% | 0.00 |
| 2025-06-17 | 22.70 | 22.60 | -0.13 | -0.57% | 22.45 | 22.93 | 32159 | 7275.89 | 2.59% | 0.00 |
| 2025-06-16 | 22.66 | 22.73 | 0.03 | 0.13% | 22.49 | 22.95 | 32209 | 7339.14 | 2.59% | 0.00 |
| 2025-06-13 | 23.26 | 22.70 | -0.57 | -2.45% | 22.61 | 23.26 | 38849 | 8879.05 | 3.13% | 0.00 |
| 2025-06-12 | 23.22 | 23.27 | -0.14 | -0.60% | 23.10 | 23.42 | 35652 | 8283.15 | 2.87% | 0.00 |
| 2025-06-11 | 23.35 | 23.41 | 0.06 | 0.26% | 23.23 | 23.60 | 44408 | 10399.12 | 3.58% | 0.00 |
| 2025-06-10 | 23.97 | 23.35 | -0.55 | -2.30% | 22.75 | 23.97 | 63808 | 14880.37 | 5.14% | 0.00 |
| 2025-06-09 | 23.66 | 23.90 | 0.24 | 1.01% | 23.58 | 24.15 | 46426 | 11115.28 | 3.74% | 0.00 |
| 2025-06-06 | 24.11 | 23.66 | -0.28 | -1.17% | 23.48 | 24.11 | 49627 | 11727.84 | 4.00% | 1.00 |
| 2025-06-05 | 23.92 | 24.14 | 0.22 | 0.92% | 23.61 | 24.28 | 59033 | 14154.94 | 4.75% | 0.00 |
| 2025-06-04 | 24.00 | 23.92 | 0.31 | 1.31% | 23.75 | 24.25 | 55856 | 13396.69 | 4.50% | 0.00 |
| 2025-06-03 | 23.51 | 23.61 | 0.09 | 0.38% | 23.40 | 23.90 | 45806 | 10854.14 | 3.69% | 0.00 |
| 2025-05-30 | 24.22 | 23.52 | -0.69 | -2.85% | 23.40 | 24.22 | 57712 | 13639.32 | 4.65% | 0.00 |
| 2025-05-29 | 24.33 | 24.21 | -0.12 | -0.49% | 24.15 | 24.71 | 62895 | 15315.33 | 5.06% | 0.00 |
| 2025-05-28 | 24.60 | 24.33 | -0.27 | -1.10% | 24.23 | 25.02 | 55585 | 13622.41 | 4.48% | 0.00 |
| 2025-05-27 | 24.92 | 24.60 | -0.33 | -1.32% | 24.37 | 24.94 | 72775 | 17908.03 | 5.86% | 0.00 |
| 2025-05-26 | 25.07 | 24.93 | -0.83 | -3.22% | 24.00 | 25.48 | 129056 | 31879.28 | 10.39% | 0.00 |
| 2025-05-23 | 26.04 | 25.76 | -0.28 | -1.08% | 25.64 | 26.73 | 78227 | 20458.35 | 6.30% | 1.00 |
| 2025-05-22 | 26.01 | 26.04 | -0.25 | -0.95% | 26.01 | 26.78 | 64932 | 17125.62 | 5.23% | 0.00 |
| 2025-05-21 | 27.20 | 26.29 | -1.45 | -5.23% | 26.25 | 27.74 | 105494 | 28026.13 | 8.49% | 0.00 |
| 2025-05-20 | 27.30 | 27.74 | 0.45 | 1.65% | 26.93 | 28.33 | 116260 | 32246.40 | 9.36% | 0.00 |
| 2025-05-19 | 27.58 | 27.29 | -0.46 | -1.66% | 26.51 | 27.89 | 99577 | 26905.21 | 8.02% | 0.00 |
| 2025-05-16 | 27.63 | 27.75 | -0.34 | -1.21% | 27.55 | 28.60 | 119955 | 33618.29 | 9.66% | 3.00 |
| 2025-05-15 | 27.81 | 28.09 | 0.00 | 0.00% | 26.83 | 28.48 | 122766 | 34109.08 | 9.88% | 1.00 |
| 2025-05-14 | 28.12 | 28.09 | -0.27 | -0.95% | 27.82 | 28.80 | 141318 | 39929.62 | 11.38% | 2.00 |
| 2025-05-13 | 30.23 | 28.36 | -1.84 | -6.09% | 28.10 | 31.50 | 201559 | 60492.88 | 16.23% | 14.00 |
| 2025-05-12 | 30.30 | 30.20 | 0.05 | 0.17% | 29.22 | 30.35 | 177885 | 53089.45 | 14.32% | 11.00 |
| 2025-05-09 | 29.60 | 30.15 | 0.50 | 1.69% | 28.65 | 30.95 | 244838 | 73473.06 | 19.71% | 20.00 |
| 2025-05-08 | 28.00 | 29.65 | 1.38 | 4.88% | 27.96 | 31.64 | 272583 | 81785.15 | 21.95% | 51.00 |
| 2025-05-07 | 28.69 | 28.27 | -0.37 | -1.29% | 27.74 | 29.65 | 203128 | 58076.34 | 16.35% | 0.00 |
| 2025-05-06 | 27.80 | 28.64 | 1.25 | 4.56% | 26.82 | 28.88 | 214773 | 59689.57 | 17.29% | 6.00 |
| 2025-04-30 | 25.95 | 27.39 | 1.54 | 5.96% | 25.34 | 27.88 | 217060 | 57849.29 | 17.48% | 49.00 |
| 2025-04-29 | 25.00 | 25.85 | 0.68 | 2.70% | 24.70 | 26.34 | 151520 | 39193.81 | 12.20% | 18.00 |
双飞集团(300817)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。
