| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 229.00 | 210.00 | -28.58 | -11.98% | 207.00 | 233.50 | 79174 | 172205.48 | 17.73% | 4.00 |
| 2026-02-03 | 230.87 | 238.58 | 7.58 | 3.28% | 216.00 | 239.76 | 85092 | 196031.95 | 19.05% | 9.00 |
| 2026-02-02 | 245.00 | 231.00 | -14.07 | -5.74% | 225.06 | 250.00 | 64135 | 151082.27 | 14.36% | 1.00 |
| 2026-01-30 | 244.99 | 245.07 | -4.91 | -1.96% | 227.20 | 249.90 | 70971 | 170652.78 | 15.89% | 12.00 |
| 2026-01-29 | 228.23 | 249.98 | 15.98 | 6.83% | 216.02 | 255.30 | 84907 | 202207.75 | 19.01% | 8.00 |
| 2026-01-28 | 233.69 | 234.00 | -3.00 | -1.27% | 221.01 | 243.30 | 75840 | 175677.08 | 16.98% | 4.00 |
| 2026-01-27 | 223.96 | 237.00 | 11.00 | 4.87% | 220.00 | 246.33 | 84778 | 199613.58 | 18.98% | 2.00 |
| 2026-01-26 | 231.01 | 226.00 | 1.08 | 0.48% | 220.02 | 247.77 | 104424 | 243135.72 | 23.38% | 2.00 |
| 2026-01-23 | 202.89 | 224.92 | 37.49 | 20.00% | 200.01 | 224.92 | 91006 | 195750.86 | 20.37% | 0.00 |
| 2026-01-22 | 162.50 | 187.43 | 14.43 | 8.34% | 162.50 | 189.88 | 92412 | 167440.47 | 20.69% | 4.00 |
| 2026-01-21 | 172.50 | 173.00 | 5.66 | 3.38% | 167.94 | 179.80 | 87074 | 151613.59 | 19.49% | 2.00 |
| 2026-01-20 | 183.53 | 167.34 | -6.06 | -3.49% | 160.97 | 188.38 | 109940 | 192419.36 | 24.61% | 5.06 |
| 2026-01-19 | 170.00 | 173.40 | 3.70 | 2.18% | 166.42 | 184.00 | 67074 | 118830.39 | 15.02% | 2.00 |
| 2026-01-16 | 167.00 | 169.70 | 5.69 | 3.47% | 161.00 | 178.93 | 64788 | 110674.09 | 14.50% | 1.00 |
| 2026-01-15 | 186.80 | 164.01 | -25.79 | -13.59% | 151.88 | 186.80 | 87551 | 146450.95 | 19.60% | 0.00 |
| 2026-01-14 | 195.93 | 189.80 | -4.11 | -2.12% | 183.00 | 203.50 | 70902 | 137139.73 | 15.87% | 9.00 |
| 2026-01-13 | 205.99 | 193.91 | -21.09 | -9.81% | 178.80 | 212.77 | 66753 | 131538.72 | 14.94% | 0.00 |
| 2026-01-12 | 180.00 | 215.00 | 33.13 | 18.22% | 175.00 | 217.00 | 87747 | 171027.59 | 19.64% | 2.00 |
| 2026-01-09 | 187.00 | 181.87 | -6.13 | -3.26% | 178.00 | 200.88 | 74328 | 140957.67 | 16.64% | 3.00 |
| 2026-01-08 | 177.02 | 188.00 | 8.00 | 4.44% | 175.35 | 190.01 | 69027 | 126801.77 | 15.45% | 1.00 |
| 2026-01-07 | 173.10 | 180.00 | -3.00 | -1.64% | 168.00 | 190.00 | 76237 | 135041.14 | 17.07% | 2.00 |
| 2026-01-06 | 171.20 | 183.00 | -7.00 | -3.68% | 164.09 | 185.77 | 92990 | 162804.17 | 20.82% | 1.00 |
| 2026-01-05 | 174.00 | 190.00 | 21.63 | 12.85% | 169.97 | 195.00 | 111390 | 203772.02 | 24.94% | 2.00 |
| 2025-12-31 | 147.00 | 168.37 | 25.57 | 17.91% | 144.01 | 171.36 | 127062 | 201349.34 | 28.45% | 6.00 |
| 2025-12-30 | 151.00 | 142.80 | -3.20 | -2.19% | 139.00 | 164.05 | 117735 | 172824.03 | 26.36% | 10.00 |
| 2025-12-29 | 132.00 | 146.00 | 7.00 | 5.04% | 131.79 | 146.98 | 87746 | 122735.82 | 19.64% | 5.00 |
| 2025-12-26 | 126.00 | 139.00 | 13.00 | 10.32% | 123.51 | 139.00 | 96544 | 128271.48 | 21.61% | 28.00 |
| 2025-12-25 | 121.28 | 126.00 | 4.00 | 3.28% | 118.41 | 128.77 | 104296 | 130386.87 | 23.35% | 6.00 |
| 2025-12-24 | 101.68 | 122.00 | 15.19 | 14.22% | 101.68 | 122.78 | 89865 | 102186.05 | 20.12% | 0.00 |
| 2025-12-23 | 106.00 | 106.81 | 2.31 | 2.21% | 95.80 | 107.90 | 68055 | 70040.09 | 15.24% | 0.00 |
| 2025-12-22 | 111.00 | 104.50 | -7.50 | -6.70% | 104.30 | 114.88 | 60383 | 64783.04 | 13.52% | 0.00 |
| 2025-12-19 | 105.00 | 112.00 | 7.40 | 7.07% | 104.59 | 113.00 | 62774 | 68436.90 | 14.05% | 23.00 |
| 2025-12-18 | 104.50 | 104.60 | 0.69 | 0.66% | 104.07 | 113.68 | 78463 | 85687.34 | 17.57% | 7.00 |
| 2025-12-17 | 106.00 | 103.91 | -3.18 | -2.97% | 100.51 | 106.82 | 63601 | 65698.75 | 14.24% | 103.00 |
| 2025-12-16 | 116.80 | 107.09 | -9.72 | -8.32% | 100.00 | 117.47 | 97381 | 104144.91 | 21.80% | 1.00 |
| 2025-12-15 | 112.28 | 116.81 | 7.31 | 6.68% | 108.00 | 128.33 | 125145 | 149684.08 | 28.02% | 9.00 |
| 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 |
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。
