| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 20.35 | 20.31 | -0.02 | -0.10% | 20.08 | 20.44 | 21085 | 4280.14 | 1.68% | 3.00 |
| 2025-10-27 | 20.33 | 20.33 | 0.07 | 0.35% | 20.20 | 20.49 | 21965 | 4470.28 | 1.75% | 0.00 |
| 2025-10-24 | 20.10 | 20.26 | 0.16 | 0.80% | 20.04 | 20.32 | 22154 | 4479.86 | 1.77% | 0.00 |
| 2025-10-23 | 19.99 | 20.10 | 0.02 | 0.10% | 19.80 | 20.12 | 16547 | 3300.01 | 1.32% | 0.00 |
| 2025-10-22 | 19.93 | 20.08 | 0.08 | 0.40% | 19.85 | 20.32 | 19813 | 3987.85 | 1.58% | 0.00 |
| 2025-10-21 | 19.84 | 20.00 | 0.16 | 0.81% | 19.63 | 20.04 | 15462 | 3078.91 | 1.23% | 0.00 |
| 2025-10-20 | 19.48 | 19.84 | 0.50 | 2.59% | 19.48 | 19.93 | 22536 | 4464.87 | 1.80% | 0.00 |
| 2025-10-17 | 19.96 | 19.34 | -0.53 | -2.67% | 19.30 | 19.97 | 23726 | 4644.77 | 1.89% | 0.00 |
| 2025-10-16 | 20.31 | 19.87 | -0.45 | -2.21% | 19.83 | 20.31 | 23338 | 4660.66 | 1.86% | 0.00 |
| 2025-10-15 | 20.15 | 20.32 | 0.35 | 1.75% | 19.90 | 20.39 | 21621 | 4364.97 | 1.73% | 0.00 |
| 2025-10-14 | 20.45 | 19.97 | -0.50 | -2.44% | 19.90 | 20.69 | 28615 | 5794.40 | 2.28% | 0.00 |
| 2025-10-13 | 20.26 | 20.47 | -0.31 | -1.49% | 19.40 | 20.57 | 34015 | 6855.48 | 2.72% | 0.00 |
| 2025-10-10 | 20.75 | 20.78 | 0.04 | 0.19% | 20.60 | 21.26 | 34122 | 7141.35 | 2.72% | 9.00 |
| 2025-10-09 | 20.72 | 20.74 | 0.06 | 0.29% | 20.50 | 20.95 | 29394 | 6098.73 | 2.35% | 0.00 |
| 2025-09-30 | 21.10 | 20.68 | -0.26 | -1.24% | 20.68 | 21.10 | 29327 | 6109.10 | 2.34% | 11.00 |
| 2025-09-29 | 20.80 | 20.94 | 0.12 | 0.58% | 20.60 | 21.18 | 26644 | 5585.56 | 2.13% | 0.00 |
| 2025-09-26 | 21.12 | 20.82 | -0.40 | -1.89% | 20.72 | 21.42 | 38005 | 7988.86 | 3.03% | 0.00 |
| 2025-09-25 | 21.18 | 21.22 | -0.04 | -0.19% | 21.18 | 22.00 | 43097 | 9272.17 | 3.44% | 0.00 |
| 2025-09-24 | 21.15 | 21.34 | 0.09 | 0.42% | 20.93 | 21.46 | 28075 | 5959.88 | 2.24% | 0.00 |
| 2025-09-23 | 21.70 | 21.25 | -0.49 | -2.25% | 20.80 | 21.89 | 44014 | 9296.14 | 3.51% | 0.00 |
| 2025-09-22 | 21.51 | 21.74 | 0.06 | 0.28% | 21.51 | 22.05 | 26101 | 5676.29 | 2.08% | 0.00 |
| 2025-09-19 | 22.33 | 21.68 | -0.64 | -2.87% | 21.53 | 22.50 | 46994 | 10260.40 | 3.75% | 0.00 |
| 2025-09-18 | 22.80 | 22.32 | -0.48 | -2.11% | 22.06 | 23.10 | 69143 | 15716.59 | 5.52% | 0.00 |
| 2025-09-17 | 22.96 | 22.80 | -0.07 | -0.31% | 22.71 | 23.20 | 58100 | 13339.87 | 4.64% | 7.00 |
| 2025-09-16 | 22.13 | 22.87 | 0.75 | 3.39% | 22.13 | 22.97 | 76461 | 17318.68 | 6.10% | 0.00 |
| 2025-09-15 | 22.01 | 22.12 | -0.01 | -0.05% | 22.00 | 22.56 | 32887 | 7320.17 | 2.63% | 0.00 |
| 2025-09-12 | 22.42 | 22.13 | -0.36 | -1.60% | 22.00 | 22.54 | 35021 | 7789.15 | 2.80% | 0.00 |
| 2025-09-11 | 22.00 | 22.49 | 0.47 | 2.13% | 21.69 | 22.50 | 39534 | 8751.25 | 3.16% | 0.00 |
| 2025-09-10 | 22.28 | 22.02 | -0.26 | -1.17% | 22.00 | 22.45 | 31472 | 6974.23 | 2.51% | 5.00 |
| 2025-09-09 | 22.88 | 22.28 | -0.68 | -2.96% | 22.21 | 22.88 | 45570 | 10217.68 | 3.64% | 0.00 |
| 2025-09-08 | 22.11 | 22.96 | 1.00 | 4.55% | 21.98 | 22.97 | 74674 | 16896.86 | 5.96% | 0.00 |
| 2025-09-05 | 21.33 | 21.96 | 0.66 | 3.10% | 21.23 | 22.00 | 43326 | 9407.13 | 3.46% | 0.00 |
| 2025-09-04 | 21.73 | 21.30 | -0.40 | -1.84% | 20.93 | 22.00 | 54412 | 11709.05 | 4.34% | 0.00 |
| 2025-09-03 | 22.82 | 21.70 | -1.23 | -5.36% | 21.61 | 23.15 | 67095 | 14893.94 | 5.36% | 0.00 |
| 2025-09-02 | 22.48 | 22.93 | 0.46 | 2.05% | 21.40 | 23.16 | 113160 | 25235.79 | 9.03% | 0.00 |
| 2025-09-01 | 22.74 | 22.47 | -0.27 | -1.19% | 22.33 | 22.94 | 53797 | 12110.10 | 4.29% | 11.00 |
| 2025-08-29 | 22.95 | 22.74 | -0.31 | -1.34% | 22.45 | 23.07 | 57017 | 12943.35 | 4.55% | 0.00 |
| 2025-08-28 | 23.33 | 23.05 | -0.26 | -1.12% | 22.28 | 23.51 | 75356 | 17269.78 | 6.02% | 7.00 |
| 2025-08-27 | 24.08 | 23.31 | -0.80 | -3.32% | 23.26 | 24.39 | 75786 | 18163.20 | 6.05% | 9.00 |
| 2025-08-26 | 24.32 | 24.11 | -0.08 | -0.33% | 24.06 | 24.55 | 64413 | 15619.44 | 5.19% | 0.00 |
| 2025-08-25 | 24.11 | 24.19 | 0.11 | 0.46% | 24.00 | 24.57 | 76167 | 18491.11 | 6.13% | 0.00 |
| 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 |
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。
