| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 76.65 | 77.95 | 0.07 | 0.09% | 76.05 | 79.50 | 22347 | 17382.08 | 2.90% | 0.00 |
| 2026-03-26 | 81.30 | 77.88 | -3.73 | -4.57% | 77.62 | 81.45 | 30049 | 23798.09 | 3.90% | 0.00 |
| 2026-03-25 | 81.58 | 81.61 | 1.61 | 2.01% | 80.25 | 83.20 | 27137 | 22235.89 | 3.52% | 0.00 |
| 2026-03-24 | 80.00 | 80.00 | 1.69 | 2.16% | 77.01 | 80.06 | 25457 | 20064.77 | 3.30% | 0.00 |
| 2026-03-23 | 81.23 | 78.31 | -5.69 | -6.77% | 77.69 | 82.49 | 42135 | 33812.04 | 5.46% | 0.00 |
| 2026-03-20 | 85.79 | 84.00 | -1.23 | -1.44% | 83.98 | 87.77 | 44744 | 38386.16 | 5.80% | 0.00 |
| 2026-03-19 | 83.58 | 85.23 | -0.26 | -0.30% | 83.38 | 90.00 | 50719 | 43835.78 | 6.58% | 0.00 |
| 2026-03-18 | 82.91 | 85.49 | 2.94 | 3.56% | 82.30 | 85.92 | 36974 | 31271.76 | 4.79% | 1.00 |
| 2026-03-17 | 89.38 | 82.55 | -6.83 | -7.64% | 82.00 | 89.38 | 51826 | 43772.48 | 6.72% | 0.00 |
| 2026-03-16 | 88.07 | 89.38 | 1.28 | 1.45% | 83.27 | 90.00 | 38498 | 33378.54 | 4.99% | 0.00 |
| 2026-03-13 | 89.50 | 88.10 | -2.71 | -2.98% | 87.51 | 90.60 | 29704 | 26389.26 | 3.85% | 0.00 |
| 2026-03-12 | 94.00 | 90.81 | -2.96 | -3.16% | 88.49 | 94.57 | 53246 | 48437.93 | 6.90% | 0.00 |
| 2026-03-11 | 91.62 | 93.77 | 3.05 | 3.36% | 90.60 | 95.00 | 64157 | 59781.95 | 8.32% | 0.00 |
| 2026-03-10 | 88.89 | 90.72 | 4.76 | 5.54% | 88.22 | 91.62 | 52332 | 47306.42 | 6.79% | 0.00 |
| 2026-03-09 | 89.51 | 85.96 | -5.04 | -5.54% | 82.06 | 89.91 | 57042 | 48569.95 | 7.40% | 0.00 |
| 2026-03-06 | 92.09 | 91.00 | -0.94 | -1.02% | 90.61 | 94.50 | 46901 | 43466.76 | 6.08% | 0.00 |
| 2026-03-05 | 90.11 | 91.94 | 3.52 | 3.98% | 88.74 | 95.98 | 64349 | 59778.78 | 8.34% | 0.00 |
| 2026-03-04 | 87.31 | 88.42 | -0.07 | -0.08% | 86.52 | 90.85 | 36115 | 32053.41 | 4.68% | 2.00 |
| 2026-03-03 | 95.20 | 88.49 | -7.15 | -7.48% | 88.22 | 95.27 | 55996 | 51043.35 | 7.26% | 0.00 |
| 2026-03-02 | 91.32 | 95.64 | 2.05 | 2.19% | 91.24 | 97.70 | 68716 | 65437.44 | 8.91% | 1.00 |
| 2026-02-27 | 92.02 | 93.59 | -1.26 | -1.33% | 90.56 | 94.13 | 47608 | 44151.83 | 6.17% | 0.00 |
| 2026-02-26 | 88.32 | 94.85 | 5.49 | 6.14% | 87.10 | 96.43 | 85391 | 79125.68 | 11.07% | 0.00 |
| 2026-02-25 | 89.91 | 89.36 | 0.66 | 0.74% | 87.00 | 92.12 | 47816 | 42460.50 | 6.20% | 0.00 |
| 2026-02-24 | 87.87 | 88.70 | 2.00 | 2.31% | 86.70 | 90.68 | 48481 | 43193.26 | 6.29% | 0.00 |
| 2026-02-13 | 86.05 | 86.70 | -1.10 | -1.25% | 86.05 | 89.49 | 39342 | 34649.22 | 5.10% | 0.00 |
| 2026-02-12 | 84.33 | 87.80 | 5.81 | 7.09% | 84.33 | 89.88 | 62505 | 54483.80 | 8.10% | 0.00 |
| 2026-02-11 | 83.19 | 81.99 | -1.17 | -1.41% | 81.46 | 84.45 | 15348 | 12652.02 | 1.99% | 2.00 |
| 2026-02-10 | 83.00 | 83.16 | 0.22 | 0.27% | 82.46 | 85.21 | 19827 | 16649.52 | 2.57% | 0.00 |
| 2026-02-09 | 83.42 | 82.94 | 1.54 | 1.89% | 82.38 | 84.00 | 18205 | 15151.20 | 2.36% | 0.00 |
| 2026-02-06 | 80.50 | 81.40 | 0.25 | 0.31% | 80.00 | 83.50 | 19236 | 15756.53 | 2.49% | 1.00 |
| 2026-02-05 | 84.03 | 81.15 | -4.36 | -5.10% | 81.00 | 85.42 | 26596 | 21853.65 | 3.45% | 0.00 |
| 2026-02-04 | 86.34 | 85.51 | -1.94 | -2.22% | 83.00 | 87.21 | 27909 | 23685.26 | 3.62% | 0.00 |
| 2026-02-03 | 83.10 | 87.45 | 4.59 | 5.54% | 82.20 | 87.94 | 38931 | 33243.19 | 5.05% | 3.00 |
| 2026-02-02 | 84.00 | 82.86 | -1.95 | -2.30% | 82.83 | 85.45 | 17647 | 14851.71 | 2.29% | 1.00 |
| 2026-01-30 | 81.50 | 84.81 | 1.42 | 1.70% | 81.30 | 86.46 | 30812 | 25963.88 | 4.00% | 2.00 |
| 2026-01-29 | 87.00 | 83.39 | -5.31 | -5.99% | 82.75 | 87.00 | 39080 | 33154.97 | 5.07% | 4.00 |
| 2026-01-28 | 86.95 | 88.70 | 2.40 | 2.78% | 84.65 | 90.00 | 41216 | 36043.62 | 5.34% | 0.00 |
| 2026-01-27 | 86.12 | 86.30 | -0.83 | -0.95% | 81.81 | 86.86 | 36131 | 30578.06 | 4.68% | 0.00 |
| 2026-01-26 | 88.10 | 87.13 | -1.41 | -1.59% | 85.78 | 89.48 | 29483 | 25703.98 | 3.82% | 0.00 |
| 2026-01-23 | 90.06 | 88.54 | -1.54 | -1.71% | 87.70 | 90.06 | 39711 | 35043.30 | 5.15% | 2.00 |
| 2026-01-22 | 92.03 | 90.08 | -2.91 | -3.13% | 88.51 | 93.93 | 53585 | 48227.76 | 6.95% | 1.00 |
| 2026-01-21 | 86.83 | 92.99 | 5.71 | 6.54% | 85.40 | 93.61 | 57009 | 51867.48 | 7.39% | 2.00 |
| 2026-01-20 | 90.62 | 87.28 | -4.06 | -4.44% | 85.50 | 94.85 | 56288 | 50745.83 | 7.30% | 0.00 |
| 2026-01-19 | 93.68 | 91.34 | -1.77 | -1.90% | 91.00 | 95.34 | 53153 | 49198.72 | 6.89% | 0.00 |
| 2026-01-16 | 92.00 | 93.11 | 1.74 | 1.90% | 90.00 | 95.99 | 77127 | 71789.15 | 10.00% | 1.00 |
| 2026-01-15 | 85.25 | 91.37 | 4.63 | 5.34% | 85.24 | 92.70 | 71493 | 64475.46 | 9.27% | 33.00 |
| 2026-01-14 | 85.07 | 86.74 | 1.68 | 1.98% | 83.91 | 88.73 | 55495 | 47793.75 | 7.20% | 0.00 |
| 2026-01-13 | 89.91 | 85.06 | -5.25 | -5.81% | 85.06 | 90.99 | 68298 | 59805.19 | 8.86% | 1.00 |
| 2026-01-12 | 89.00 | 90.31 | 0.96 | 1.07% | 87.60 | 91.29 | 62956 | 56397.21 | 8.16% | 0.00 |
| 2026-01-09 | 88.01 | 89.35 | 0.19 | 0.21% | 86.52 | 90.45 | 48867 | 43440.92 | 6.34% | 2.00 |
| 2026-01-08 | 90.51 | 89.16 | -1.09 | -1.21% | 88.28 | 91.55 | 53446 | 47834.45 | 6.93% | 0.00 |
| 2026-01-07 | 88.13 | 90.25 | 2.34 | 2.66% | 87.68 | 91.88 | 80605 | 72710.09 | 10.45% | 1.00 |
| 2026-01-06 | 89.49 | 88.11 | -2.18 | -2.41% | 87.09 | 90.20 | 62670 | 55377.76 | 8.13% | 0.00 |
| 2026-01-05 | 89.73 | 90.29 | 0.14 | 0.16% | 87.88 | 91.20 | 57580 | 51662.73 | 7.47% | 0.00 |
| 2025-12-31 | 92.64 | 90.15 | -4.27 | -4.52% | 89.00 | 93.37 | 75888 | 68617.47 | 9.84% | 0.00 |
| 2025-12-30 | 89.15 | 94.42 | 4.53 | 5.04% | 88.33 | 97.70 | 120487 | 113785.54 | 15.62% | 2.00 |
| 2025-12-29 | 94.36 | 89.89 | -4.81 | -5.08% | 89.30 | 94.36 | 79783 | 72326.48 | 10.34% | 4.00 |
| 2025-12-26 | 96.62 | 94.70 | -2.67 | -2.74% | 93.01 | 97.23 | 87306 | 82773.06 | 11.32% | 0.00 |
| 2025-12-25 | 96.34 | 97.37 | 1.02 | 1.06% | 93.50 | 99.20 | 113864 | 110572.35 | 14.76% | 3.00 |
| 2025-12-24 | 97.02 | 96.35 | 3.35 | 3.60% | 95.30 | 104.50 | 177634 | 175650.86 | 23.03% | 0.00 |
| 2025-12-23 | 78.40 | 93.00 | 15.50 | 20.00% | 78.40 | 93.00 | 111147 | 99727.96 | 14.41% | 0.00 |
| 2025-12-22 | 75.00 | 77.50 | 3.67 | 4.97% | 74.49 | 79.19 | 53281 | 41255.89 | 6.91% | 0.00 |
| 2025-12-19 | 77.57 | 73.83 | -2.66 | -3.48% | 73.49 | 77.64 | 48035 | 36019.20 | 6.23% | 0.00 |
| 2025-12-18 | 80.58 | 76.49 | -4.87 | -5.99% | 76.19 | 81.06 | 65681 | 51760.75 | 8.52% | 5.00 |
| 2025-12-17 | 70.86 | 81.36 | 10.28 | 14.46% | 70.86 | 81.80 | 88488 | 69919.95 | 11.47% | 0.00 |
| 2025-12-16 | 73.31 | 71.08 | -2.63 | -3.57% | 69.88 | 73.69 | 22877 | 16288.14 | 2.97% | 0.00 |
| 2025-12-15 | 74.30 | 73.71 | -1.26 | -1.68% | 73.35 | 75.38 | 17838 | 13209.68 | 2.31% | 0.00 |
| 2025-12-12 | 72.88 | 74.97 | 2.37 | 3.26% | 72.32 | 75.80 | 34260 | 25544.61 | 4.44% | 1.00 |
| 2025-12-11 | 75.00 | 72.60 | -1.91 | -2.56% | 72.60 | 75.37 | 31421 | 23198.47 | 4.07% | 2.00 |
| 2025-12-10 | 75.00 | 74.51 | -0.82 | -1.09% | 73.00 | 75.00 | 25953 | 19184.03 | 3.37% | 4.00 |
| 2025-12-09 | 73.26 | 75.33 | 1.84 | 2.50% | 73.26 | 76.50 | 48720 | 36697.85 | 6.32% | 3.00 |
| 2025-12-08 | 72.20 | 73.49 | 0.43 | 0.59% | 71.50 | 74.25 | 42782 | 31104.32 | 5.55% | 5.00 |
| 2025-12-05 | 67.35 | 73.06 | 6.06 | 9.04% | 67.23 | 73.42 | 66036 | 47050.61 | 8.56% | 0.00 |
| 2025-12-04 | 66.95 | 67.00 | -0.35 | -0.52% | 66.15 | 67.88 | 26960 | 18089.78 | 3.50% | 0.00 |
| 2025-12-03 | 67.59 | 67.35 | -0.25 | -0.37% | 66.85 | 68.96 | 20138 | 13640.25 | 2.61% | 0.00 |
| 2025-12-02 | 69.38 | 67.60 | -2.17 | -3.11% | 67.37 | 69.77 | 24150 | 16481.51 | 3.13% | 0.00 |
| 2025-12-01 | 68.82 | 69.77 | 0.95 | 1.38% | 68.68 | 71.44 | 44038 | 30871.71 | 5.71% | 1.00 |
| 2025-11-28 | 67.50 | 68.82 | 1.04 | 1.53% | 67.50 | 70.49 | 34907 | 24199.70 | 4.53% | 5.00 |
| 2025-11-27 | 67.40 | 67.78 | 0.28 | 0.41% | 67.40 | 71.30 | 40817 | 28338.16 | 5.29% | 1.00 |
| 2025-11-26 | 67.44 | 67.50 | -0.50 | -0.74% | 66.45 | 69.41 | 28223 | 19183.37 | 3.66% | 0.00 |
同飞股份(300990)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。
