| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 100.20 | 109.50 | 9.30 | 9.28% | 100.19 | 110.81 | 114070 | 120728.69 | 25.54% | 1.00 |
| 2025-12-11 | 102.90 | 100.20 | 0.10 | 0.10% | 95.00 | 105.00 | 96954 | 96122.91 | 21.71% | 6.00 |
| 2025-12-10 | 97.56 | 100.10 | 2.55 | 2.61% | 94.40 | 102.88 | 126566 | 124573.12 | 28.34% | 0.00 |
| 2025-12-09 | 90.08 | 97.55 | 7.55 | 8.39% | 90.08 | 104.80 | 134170 | 130605.26 | 30.04% | 0.00 |
| 2025-12-08 | 77.00 | 90.00 | 12.20 | 15.68% | 76.24 | 93.36 | 124464 | 108763.75 | 27.86% | 2.00 |
| 2025-12-05 | 71.35 | 77.80 | 2.94 | 3.93% | 71.35 | 79.48 | 95137 | 72808.72 | 21.30% | 1.00 |
| 2025-12-04 | 60.88 | 74.86 | 12.26 | 19.58% | 60.18 | 75.00 | 98159 | 66800.27 | 21.98% | 10.00 |
| 2025-12-03 | 57.77 | 62.60 | 4.31 | 7.39% | 55.69 | 63.08 | 77744 | 46536.95 | 17.41% | 0.00 |
| 2025-12-02 | 56.66 | 58.29 | 1.13 | 1.98% | 56.65 | 59.50 | 39119 | 22708.36 | 8.76% | 0.00 |
| 2025-12-01 | 58.00 | 57.16 | -1.62 | -2.76% | 56.31 | 59.07 | 35640 | 20371.13 | 7.98% | 1.00 |
| 2025-11-28 | 56.05 | 58.78 | 2.17 | 3.83% | 54.48 | 59.26 | 56324 | 31975.59 | 12.61% | 2.00 |
| 2025-11-27 | 54.04 | 56.61 | 2.57 | 4.76% | 54.04 | 57.79 | 67371 | 37840.41 | 15.08% | 22.00 |
| 2025-11-26 | 55.60 | 54.04 | -1.60 | -2.88% | 53.73 | 56.01 | 50000 | 27256.83 | 11.19% | 0.00 |
| 2025-11-25 | 56.77 | 55.64 | -2.51 | -4.32% | 55.50 | 58.52 | 74884 | 42627.02 | 16.76% | 4.00 |
| 2025-11-24 | 52.69 | 58.15 | 5.98 | 11.46% | 52.00 | 60.00 | 97136 | 55131.83 | 21.75% | 0.00 |
| 2025-11-21 | 50.77 | 52.17 | 1.47 | 2.90% | 50.43 | 54.69 | 72463 | 38001.73 | 16.22% | 2.00 |
| 2025-11-20 | 49.67 | 50.70 | 1.22 | 2.47% | 48.97 | 51.77 | 49628 | 25164.06 | 11.11% | 25.00 |
| 2025-11-19 | 48.20 | 49.48 | 1.59 | 3.32% | 47.24 | 51.82 | 46727 | 23327.16 | 10.46% | 1.00 |
| 2025-11-18 | 48.22 | 47.89 | -0.33 | -0.68% | 47.31 | 48.77 | 20711 | 9914.70 | 4.64% | 0.00 |
| 2025-11-17 | 49.13 | 48.22 | -1.28 | -2.59% | 48.08 | 49.80 | 26629 | 12941.57 | 5.96% | 0.00 |
| 2025-11-14 | 48.82 | 49.50 | 0.18 | 0.36% | 48.82 | 50.68 | 36719 | 18280.90 | 8.22% | 0.00 |
| 2025-11-13 | 51.24 | 49.32 | -1.68 | -3.29% | 49.00 | 51.33 | 53858 | 26940.89 | 12.06% | 5.00 |
| 2025-11-12 | 51.67 | 51.00 | -1.03 | -1.98% | 50.60 | 52.85 | 50250 | 25870.47 | 11.25% | 0.00 |
| 2025-11-11 | 51.98 | 52.03 | 0.80 | 1.56% | 51.30 | 55.50 | 80218 | 42567.66 | 17.96% | 1.00 |
| 2025-11-10 | 53.80 | 51.23 | -2.41 | -4.49% | 50.77 | 53.80 | 68487 | 35584.79 | 15.33% | 0.00 |
| 2025-11-07 | 52.80 | 53.64 | -0.26 | -0.48% | 51.67 | 55.78 | 98768 | 53373.37 | 22.11% | 0.00 |
| 2025-11-06 | 47.68 | 53.90 | 5.88 | 12.24% | 46.51 | 57.48 | 121197 | 62204.89 | 27.13% | 1.00 |
| 2025-11-05 | 43.25 | 48.02 | 3.22 | 7.19% | 43.05 | 48.80 | 94021 | 44105.07 | 21.05% | 4.00 |
| 2025-11-04 | 44.10 | 44.80 | 0.90 | 2.05% | 43.60 | 46.44 | 75511 | 34076.24 | 16.91% | 0.00 |
| 2025-11-03 | 43.11 | 43.90 | 0.77 | 1.79% | 41.80 | 44.64 | 53085 | 23021.50 | 11.88% | 0.00 |
| 2025-10-31 | 43.00 | 43.13 | -0.69 | -1.57% | 42.86 | 44.44 | 50081 | 21774.77 | 11.21% | 0.00 |
| 2025-10-30 | 41.59 | 43.82 | 1.92 | 4.58% | 41.14 | 44.40 | 77674 | 33541.35 | 17.39% | 0.00 |
| 2025-10-29 | 41.40 | 41.90 | 0.30 | 0.72% | 40.80 | 42.04 | 42082 | 17433.55 | 9.42% | 0.00 |
| 2025-10-28 | 42.00 | 41.60 | -0.80 | -1.89% | 41.51 | 42.77 | 47173 | 19817.21 | 10.56% | 2.00 |
| 2025-10-27 | 42.44 | 42.40 | -1.06 | -2.44% | 42.30 | 43.44 | 71659 | 30572.89 | 16.04% | 8.00 |
| 2025-10-24 | 41.85 | 43.46 | 2.43 | 5.92% | 41.63 | 45.46 | 106872 | 46854.62 | 23.93% | 0.00 |
| 2025-10-23 | 42.44 | 41.03 | -1.77 | -4.14% | 40.55 | 42.44 | 65812 | 27071.19 | 14.73% | 6.00 |
| 2025-10-22 | 43.67 | 42.80 | -1.05 | -2.39% | 42.26 | 43.78 | 78744 | 33702.10 | 17.63% | 10.00 |
| 2025-10-21 | 45.00 | 43.85 | -1.93 | -4.22% | 42.36 | 45.00 | 139896 | 60526.40 | 31.32% | 0.00 |
| 2025-10-20 | 40.57 | 45.78 | 7.63 | 20.00% | 39.69 | 45.78 | 155974 | 68814.11 | 34.92% | 0.00 |
| 2025-10-17 | 39.98 | 38.15 | -1.90 | -4.74% | 37.87 | 40.24 | 39162 | 15177.64 | 8.77% | 2.00 |
| 2025-10-16 | 41.25 | 40.05 | -2.06 | -4.89% | 39.46 | 41.96 | 58544 | 23532.62 | 13.11% | 0.00 |
| 2025-10-15 | 40.87 | 42.11 | 0.75 | 1.81% | 40.87 | 45.00 | 76507 | 32424.35 | 17.13% | 0.00 |
| 2025-10-14 | 40.82 | 41.36 | 0.78 | 1.92% | 39.80 | 41.78 | 60553 | 24774.91 | 13.56% | 2.00 |
| 2025-10-13 | 38.63 | 40.58 | 0.37 | 0.92% | 37.35 | 40.69 | 42875 | 17121.29 | 9.60% | 0.00 |
| 2025-10-10 | 39.30 | 40.21 | 0.73 | 1.85% | 39.02 | 40.57 | 41592 | 16652.91 | 9.31% | 0.00 |
| 2025-10-09 | 39.31 | 39.48 | 0.45 | 1.15% | 38.80 | 40.14 | 25619 | 10127.00 | 5.74% | 0.00 |
| 2025-09-30 | 40.03 | 39.03 | -0.72 | -1.81% | 39.00 | 40.33 | 24854 | 9791.03 | 5.56% | 0.00 |
| 2025-09-29 | 38.89 | 39.75 | 1.07 | 2.77% | 38.05 | 40.10 | 34404 | 13532.10 | 7.70% | 0.00 |
| 2025-09-26 | 38.02 | 38.68 | 0.68 | 1.79% | 37.53 | 40.88 | 43359 | 17049.36 | 9.71% | 0.00 |
| 2025-09-25 | 38.64 | 38.00 | -0.66 | -1.71% | 37.87 | 39.10 | 16500 | 6342.36 | 3.69% | 0.00 |
| 2025-09-24 | 38.19 | 38.66 | 0.47 | 1.23% | 37.57 | 38.74 | 17520 | 6729.79 | 3.92% | 0.00 |
| 2025-09-23 | 39.16 | 38.19 | -0.99 | -2.53% | 37.06 | 39.30 | 28620 | 10862.17 | 6.41% | 0.00 |
| 2025-09-22 | 39.38 | 39.18 | -0.20 | -0.51% | 38.67 | 39.59 | 18117 | 7086.15 | 4.06% | 0.00 |
| 2025-09-19 | 39.20 | 39.38 | 0.18 | 0.46% | 38.66 | 39.75 | 24628 | 9661.23 | 5.51% | 0.00 |
| 2025-09-18 | 39.89 | 39.20 | -0.80 | -2.00% | 38.52 | 40.80 | 42590 | 16962.33 | 9.53% | 0.00 |
| 2025-09-17 | 40.19 | 40.00 | -0.19 | -0.47% | 39.56 | 40.79 | 36341 | 14556.22 | 8.14% | 0.00 |
| 2025-09-16 | 40.47 | 40.19 | -0.29 | -0.72% | 39.15 | 40.47 | 35876 | 14286.61 | 8.03% | 2.00 |
| 2025-09-15 | 39.70 | 40.48 | 0.64 | 1.61% | 39.30 | 40.90 | 42927 | 17282.72 | 9.61% | 3.00 |
| 2025-09-12 | 40.26 | 39.84 | -0.35 | -0.87% | 39.57 | 40.26 | 33495 | 13345.88 | 7.50% | 0.00 |
| 2025-09-11 | 39.16 | 40.19 | 1.14 | 2.92% | 38.41 | 40.22 | 47120 | 18745.27 | 10.55% | 2.00 |
| 2025-09-10 | 38.99 | 39.05 | 0.06 | 0.15% | 38.51 | 39.33 | 21500 | 8367.23 | 4.81% | 0.00 |
| 2025-09-09 | 39.70 | 38.99 | -0.96 | -2.40% | 38.65 | 40.37 | 31830 | 12553.82 | 7.13% | 2.00 |
| 2025-09-08 | 39.13 | 39.95 | 0.83 | 2.12% | 38.89 | 40.00 | 37890 | 15020.51 | 8.48% | 0.00 |
| 2025-09-05 | 38.34 | 39.12 | 1.15 | 3.03% | 37.80 | 39.33 | 32121 | 12495.74 | 7.19% | 0.00 |
| 2025-09-04 | 37.50 | 37.97 | 0.52 | 1.39% | 37.22 | 39.89 | 37309 | 14384.94 | 8.35% | 0.00 |
| 2025-09-03 | 38.79 | 37.45 | -1.41 | -3.63% | 37.26 | 39.20 | 23375 | 8898.43 | 5.23% | 0.00 |
| 2025-09-02 | 39.59 | 38.86 | -0.72 | -1.82% | 38.46 | 39.97 | 38538 | 15039.51 | 8.63% | 0.00 |
| 2025-09-01 | 38.25 | 39.58 | 0.98 | 2.54% | 37.95 | 39.72 | 42716 | 16716.60 | 9.56% | 0.00 |
| 2025-08-29 | 37.38 | 38.60 | 1.15 | 3.07% | 37.00 | 39.12 | 39244 | 15070.30 | 8.79% | 0.00 |
| 2025-08-28 | 37.40 | 37.45 | 0.03 | 0.08% | 36.03 | 38.28 | 33782 | 12555.24 | 7.56% | 0.00 |
| 2025-08-27 | 39.01 | 37.42 | -1.83 | -4.66% | 37.42 | 39.23 | 40032 | 15395.43 | 8.96% | 0.00 |
| 2025-08-26 | 39.29 | 39.25 | -0.47 | -1.18% | 38.80 | 39.70 | 33551 | 13186.44 | 7.51% | 0.00 |
| 2025-08-25 | 38.80 | 39.72 | 0.92 | 2.37% | 38.60 | 39.88 | 54073 | 21250.97 | 12.11% | 0.00 |
| 2025-08-22 | 38.58 | 38.80 | 0.11 | 0.28% | 37.92 | 39.30 | 46521 | 17898.04 | 10.41% | 3.00 |
| 2025-08-21 | 40.40 | 38.69 | -1.31 | -3.28% | 38.63 | 40.40 | 47855 | 18832.99 | 10.71% | 0.00 |
| 2025-08-20 | 39.00 | 40.00 | 1.39 | 3.60% | 38.62 | 40.45 | 60058 | 23638.22 | 13.45% | 0.00 |
| 2025-08-19 | 39.27 | 38.61 | -1.04 | -2.62% | 38.50 | 39.70 | 51133 | 19853.14 | 11.45% | 3.00 |
| 2025-08-18 | 38.43 | 39.65 | 1.22 | 3.17% | 38.42 | 39.68 | 64076 | 25072.61 | 14.35% | 8.00 |
| 2025-08-15 | 38.30 | 38.43 | 0.36 | 0.95% | 38.01 | 39.14 | 59077 | 22782.86 | 13.23% | 0.00 |
飞沃科技(301232)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。
