| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.90 | 17.92 | 0.42 | 2.40% | 17.55 | 18.03 | 22748 | 4059.06 | 1.82% | 0.00 |
| 2026-03-24 | 17.74 | 17.50 | 0.41 | 2.40% | 17.06 | 17.75 | 25838 | 4468.16 | 2.06% | 0.00 |
| 2026-03-23 | 17.88 | 17.09 | -1.03 | -5.68% | 17.01 | 17.96 | 31163 | 5452.20 | 2.49% | 0.00 |
| 2026-03-20 | 18.93 | 18.12 | -0.62 | -3.31% | 18.11 | 18.93 | 18815 | 3473.07 | 1.50% | 0.00 |
| 2026-03-19 | 19.17 | 18.74 | -0.55 | -2.85% | 18.70 | 19.24 | 17090 | 3232.57 | 1.36% | 0.00 |
| 2026-03-18 | 19.21 | 19.29 | 0.17 | 0.89% | 18.98 | 19.34 | 11706 | 2242.36 | 0.93% | 0.00 |
| 2026-03-17 | 19.65 | 19.12 | -0.32 | -1.65% | 19.08 | 19.65 | 14812 | 2865.55 | 1.18% | 0.00 |
| 2026-03-16 | 19.25 | 19.44 | 0.19 | 0.99% | 19.13 | 19.45 | 11173 | 2157.73 | 0.89% | 0.00 |
| 2026-03-13 | 19.39 | 19.25 | -0.16 | -0.82% | 19.19 | 19.58 | 13005 | 2522.36 | 1.04% | 0.00 |
| 2026-03-12 | 19.87 | 19.41 | -0.46 | -2.32% | 19.40 | 19.96 | 18196 | 3567.17 | 1.45% | 1.00 |
| 2026-03-11 | 20.00 | 19.87 | -0.12 | -0.60% | 19.81 | 20.18 | 16818 | 3362.99 | 1.34% | 0.00 |
| 2026-03-10 | 19.82 | 19.99 | 0.46 | 2.36% | 19.74 | 20.03 | 19950 | 3970.84 | 1.59% | 0.00 |
| 2026-03-09 | 19.75 | 19.53 | -0.44 | -2.20% | 19.42 | 19.83 | 23530 | 4608.89 | 1.88% | 0.00 |
| 2026-03-06 | 19.48 | 19.97 | 0.47 | 2.41% | 19.26 | 20.03 | 24160 | 4799.41 | 1.93% | 0.00 |
| 2026-03-05 | 19.74 | 19.50 | 0.21 | 1.09% | 19.40 | 19.90 | 17651 | 3465.41 | 1.41% | 0.00 |
| 2026-03-04 | 19.11 | 19.29 | -0.09 | -0.46% | 18.88 | 19.45 | 35135 | 6734.48 | 2.80% | 0.00 |
| 2026-03-03 | 20.53 | 19.38 | -1.14 | -5.56% | 19.32 | 20.68 | 53059 | 10523.60 | 4.24% | 0.00 |
| 2026-03-02 | 20.93 | 20.52 | -0.62 | -2.93% | 20.45 | 20.98 | 33706 | 6971.42 | 2.69% | 0.00 |
| 2026-02-27 | 21.32 | 21.14 | -0.17 | -0.80% | 21.05 | 21.32 | 22513 | 4763.94 | 1.80% | 3.00 |
| 2026-02-26 | 21.20 | 21.31 | 0.11 | 0.52% | 21.18 | 21.69 | 27291 | 5842.99 | 2.18% | 0.00 |
| 2026-02-25 | 21.54 | 21.20 | -0.34 | -1.58% | 21.14 | 21.55 | 28684 | 6096.31 | 2.29% | 0.00 |
| 2026-02-24 | 21.60 | 21.54 | 0.18 | 0.84% | 21.33 | 21.70 | 23353 | 5017.55 | 1.86% | 0.00 |
| 2026-02-13 | 21.26 | 21.36 | 0.08 | 0.38% | 21.18 | 21.53 | 20015 | 4290.30 | 1.60% | 15.00 |
| 2026-02-12 | 21.30 | 21.28 | 0.00 | 0.00% | 21.03 | 21.38 | 20122 | 4273.86 | 1.61% | 10.00 |
| 2026-02-11 | 21.06 | 21.28 | 0.21 | 1.00% | 20.90 | 21.60 | 35865 | 7642.66 | 2.86% | 0.00 |
| 2026-02-10 | 21.08 | 21.07 | 0.04 | 0.19% | 20.86 | 21.18 | 18690 | 3933.14 | 1.49% | 2.00 |
| 2026-02-09 | 21.17 | 21.03 | 0.02 | 0.10% | 20.98 | 21.27 | 20082 | 4235.81 | 1.60% | 0.00 |
| 2026-02-06 | 20.47 | 21.01 | 0.54 | 2.64% | 20.32 | 21.26 | 36409 | 7630.39 | 2.91% | 0.00 |
| 2026-02-05 | 20.61 | 20.47 | -0.26 | -1.25% | 20.40 | 20.78 | 16494 | 3388.91 | 1.32% | 0.00 |
| 2026-02-04 | 20.86 | 20.73 | -0.13 | -0.62% | 20.56 | 20.98 | 21194 | 4394.12 | 1.69% | 0.00 |
| 2026-02-03 | 20.81 | 20.86 | 0.18 | 0.87% | 20.62 | 20.98 | 21966 | 4564.95 | 1.75% | 0.00 |
| 2026-02-02 | 20.46 | 20.68 | 0.18 | 0.88% | 20.42 | 21.39 | 41608 | 8733.73 | 3.32% | 0.00 |
| 2026-01-30 | 20.30 | 20.50 | 0.23 | 1.13% | 19.95 | 20.56 | 27218 | 5529.47 | 2.17% | 0.00 |
| 2026-01-29 | 20.52 | 20.27 | -0.25 | -1.22% | 20.14 | 20.85 | 25545 | 5224.10 | 2.04% | 0.00 |
| 2026-01-28 | 21.19 | 20.52 | -0.67 | -3.16% | 20.48 | 21.23 | 32613 | 6748.56 | 2.60% | 0.00 |
| 2026-01-27 | 21.23 | 21.19 | -0.13 | -0.61% | 20.50 | 21.44 | 31345 | 6572.86 | 2.50% | 0.00 |
| 2026-01-26 | 21.96 | 21.32 | -0.74 | -3.35% | 21.14 | 22.07 | 42221 | 9067.09 | 3.37% | 0.00 |
| 2026-01-23 | 21.82 | 22.06 | 0.36 | 1.66% | 21.69 | 22.15 | 37308 | 8183.04 | 2.98% | 0.00 |
| 2026-01-22 | 21.81 | 21.70 | -0.13 | -0.60% | 21.65 | 21.96 | 25758 | 5607.57 | 2.06% | 0.00 |
| 2026-01-21 | 21.55 | 21.83 | 0.18 | 0.83% | 21.44 | 21.91 | 31717 | 6897.55 | 2.53% | 0.00 |
| 2026-01-20 | 22.17 | 21.65 | -0.51 | -2.30% | 21.50 | 22.30 | 42298 | 9199.91 | 3.38% | 0.00 |
| 2026-01-19 | 22.06 | 22.16 | 0.10 | 0.45% | 21.90 | 22.30 | 32412 | 7168.94 | 2.59% | 0.00 |
| 2026-01-16 | 22.55 | 22.06 | -0.63 | -2.78% | 22.01 | 22.70 | 53239 | 11862.68 | 4.25% | 0.00 |
| 2026-01-15 | 22.51 | 22.69 | 0.09 | 0.40% | 22.32 | 23.20 | 70540 | 16075.29 | 5.63% | 0.00 |
| 2026-01-14 | 22.77 | 22.60 | -0.39 | -1.70% | 22.48 | 23.25 | 135381 | 30898.53 | 10.81% | 1.00 |
| 2026-01-13 | 22.07 | 22.99 | 0.89 | 4.03% | 21.40 | 23.25 | 166645 | 37513.62 | 13.30% | 5.00 |
| 2026-01-12 | 22.09 | 22.10 | 0.33 | 1.52% | 21.45 | 22.10 | 100338 | 21887.74 | 8.01% | 2.00 |
| 2026-01-09 | 22.00 | 21.77 | 0.47 | 2.21% | 21.53 | 22.96 | 137476 | 30324.69 | 10.98% | 8.00 |
| 2026-01-08 | 20.63 | 21.30 | 0.66 | 3.20% | 20.62 | 21.30 | 71808 | 15167.72 | 5.73% | 0.00 |
| 2026-01-07 | 20.85 | 20.64 | -0.30 | -1.43% | 20.60 | 21.08 | 45700 | 9496.71 | 3.65% | 0.00 |
| 2026-01-06 | 21.16 | 20.94 | -0.12 | -0.57% | 20.68 | 21.18 | 56084 | 11696.91 | 4.48% | 0.00 |
| 2026-01-05 | 21.13 | 21.06 | -0.15 | -0.71% | 20.90 | 21.42 | 56922 | 11991.13 | 4.54% | 0.00 |
| 2025-12-31 | 21.45 | 21.21 | -0.46 | -2.12% | 21.06 | 21.50 | 73631 | 15638.44 | 5.88% | 0.00 |
| 2025-12-30 | 20.59 | 21.67 | 0.94 | 4.53% | 20.50 | 21.79 | 130031 | 27641.79 | 10.38% | 4.00 |
| 2025-12-29 | 20.13 | 20.73 | 0.51 | 2.52% | 20.00 | 20.83 | 74104 | 15184.48 | 5.92% | 3.00 |
| 2025-12-26 | 20.52 | 20.22 | -0.35 | -1.70% | 20.02 | 20.67 | 67739 | 13762.92 | 5.41% | 1.00 |
| 2025-12-25 | 20.08 | 20.57 | 0.43 | 2.14% | 19.90 | 20.64 | 99235 | 20254.71 | 7.92% | 12.00 |
| 2025-12-24 | 19.70 | 20.14 | 0.25 | 1.26% | 19.62 | 20.29 | 80521 | 16142.68 | 6.43% | 0.00 |
| 2025-12-23 | 20.71 | 19.89 | -0.94 | -4.51% | 19.77 | 20.71 | 115244 | 23065.43 | 9.20% | 23.00 |
| 2025-12-22 | 19.00 | 20.83 | 1.87 | 9.86% | 18.97 | 21.96 | 176322 | 36642.53 | 14.08% | 19.00 |
| 2025-12-19 | 18.80 | 18.96 | 0.26 | 1.39% | 18.80 | 19.19 | 21093 | 4009.68 | 1.68% | 0.00 |
| 2025-12-18 | 18.49 | 18.70 | 0.21 | 1.14% | 18.37 | 19.06 | 30152 | 5678.10 | 2.41% | 0.00 |
| 2025-12-17 | 18.75 | 18.49 | -0.26 | -1.39% | 18.05 | 18.99 | 28319 | 5196.47 | 2.26% | 0.00 |
| 2025-12-16 | 18.81 | 18.75 | -0.17 | -0.90% | 18.43 | 18.95 | 30390 | 5688.05 | 2.43% | 0.00 |
| 2025-12-15 | 18.99 | 18.92 | -0.20 | -1.05% | 18.90 | 19.77 | 43055 | 8297.96 | 3.44% | 0.00 |
| 2025-12-12 | 18.96 | 19.12 | 0.17 | 0.90% | 18.76 | 19.14 | 19534 | 3706.06 | 1.56% | 0.00 |
| 2025-12-11 | 19.25 | 18.95 | -0.24 | -1.25% | 18.95 | 19.30 | 17804 | 3399.70 | 1.42% | 0.00 |
| 2025-12-10 | 19.14 | 19.19 | -0.08 | -0.42% | 19.03 | 19.38 | 19561 | 3758.90 | 1.56% | 0.00 |
| 2025-12-09 | 19.50 | 19.27 | -0.28 | -1.43% | 19.20 | 19.58 | 18605 | 3608.83 | 1.49% | 0.00 |
| 2025-12-08 | 19.39 | 19.55 | 0.23 | 1.19% | 19.21 | 19.55 | 27247 | 5282.06 | 2.18% | 0.00 |
| 2025-12-05 | 18.74 | 19.32 | 0.57 | 3.04% | 18.70 | 19.34 | 33909 | 6468.77 | 2.71% | 0.00 |
| 2025-12-04 | 18.96 | 18.75 | -0.06 | -0.32% | 18.64 | 19.22 | 24677 | 4673.83 | 1.97% | 0.00 |
| 2025-12-03 | 18.96 | 18.81 | -0.11 | -0.58% | 18.58 | 18.97 | 15964 | 2992.54 | 1.27% | 0.00 |
| 2025-12-02 | 19.26 | 18.92 | -0.27 | -1.41% | 18.87 | 19.46 | 25374 | 4853.40 | 2.03% | 0.00 |
| 2025-12-01 | 19.06 | 19.19 | 0.25 | 1.32% | 18.88 | 19.29 | 20442 | 3914.45 | 1.63% | 0.00 |
| 2025-11-28 | 18.62 | 18.94 | 0.32 | 1.72% | 18.46 | 18.96 | 22205 | 4172.08 | 1.77% | 3.00 |
| 2025-11-27 | 18.65 | 18.62 | 0.03 | 0.16% | 18.60 | 18.80 | 14164 | 2648.14 | 1.13% | 0.00 |
| 2025-11-26 | 18.81 | 18.59 | -0.21 | -1.12% | 18.59 | 18.99 | 19388 | 3643.80 | 1.55% | 0.00 |
| 2025-11-25 | 19.00 | 18.80 | -0.07 | -0.37% | 18.79 | 19.08 | 19571 | 3702.41 | 1.56% | 0.00 |
| 2025-11-24 | 18.31 | 18.87 | 0.56 | 3.06% | 18.31 | 18.97 | 25293 | 4716.15 | 2.02% | 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。
