| 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 | 162.00 | 159.08 | 1.98 | 1.26% | 157.87 | 165.74 | 28959 | 46932.20 | 6.48% | 0.00 |
| 2026-03-24 | 160.00 | 157.10 | -0.90 | -0.57% | 151.25 | 162.00 | 31125 | 48446.45 | 6.97% | 0.00 |
| 2026-03-23 | 160.97 | 158.00 | -5.91 | -3.61% | 155.00 | 168.01 | 33760 | 54624.19 | 7.56% | 1.00 |
| 2026-03-20 | 171.97 | 163.91 | -5.60 | -3.30% | 163.31 | 172.15 | 27965 | 46842.06 | 6.26% | 0.00 |
| 2026-03-19 | 170.00 | 169.51 | -5.89 | -3.36% | 168.88 | 174.50 | 30931 | 52883.89 | 6.92% | 118.05 |
| 2026-03-18 | 163.52 | 175.40 | 11.92 | 7.29% | 161.06 | 178.00 | 50675 | 86453.36 | 11.34% | 7.00 |
| 2026-03-17 | 173.20 | 163.48 | -8.51 | -4.95% | 162.65 | 176.34 | 35599 | 59987.43 | 7.97% | 1.00 |
| 2026-03-16 | 178.32 | 171.99 | -6.36 | -3.57% | 168.01 | 179.98 | 39314 | 67496.26 | 8.80% | 2.00 |
| 2026-03-13 | 186.00 | 178.35 | -10.77 | -5.69% | 178.00 | 188.00 | 35088 | 63893.77 | 7.86% | 5.00 |
| 2026-03-12 | 196.74 | 189.12 | -11.23 | -5.61% | 186.20 | 197.58 | 49451 | 94322.41 | 11.07% | 6.00 |
| 2026-03-11 | 192.60 | 200.35 | 7.07 | 3.66% | 189.22 | 201.99 | 62638 | 122816.18 | 14.02% | 9.00 |
| 2026-03-10 | 190.00 | 193.28 | 9.37 | 5.09% | 187.30 | 197.56 | 52121 | 100241.68 | 11.67% | 3.00 |
| 2026-03-09 | 179.23 | 183.91 | -0.54 | -0.29% | 177.03 | 185.00 | 36384 | 65892.97 | 8.15% | 2.00 |
| 2026-03-06 | 184.99 | 184.45 | -1.97 | -1.06% | 182.05 | 194.39 | 47579 | 89626.54 | 10.65% | 4.00 |
| 2026-03-05 | 196.00 | 186.42 | -7.68 | -3.96% | 182.02 | 197.80 | 60657 | 113660.51 | 13.58% | 1.00 |
| 2026-03-04 | 191.00 | 194.10 | 5.70 | 3.03% | 187.00 | 203.88 | 49191 | 96370.66 | 11.01% | 6.00 |
| 2026-03-03 | 211.85 | 188.40 | -25.80 | -12.04% | 186.50 | 211.85 | 74199 | 145712.12 | 16.61% | 3.00 |
| 2026-03-02 | 209.42 | 214.20 | 3.68 | 1.75% | 209.39 | 227.88 | 79469 | 173774.69 | 17.79% | 1.00 |
| 2026-02-27 | 200.02 | 210.52 | 11.87 | 5.98% | 200.02 | 230.00 | 97150 | 209984.17 | 21.75% | 7.00 |
| 2026-02-26 | 184.02 | 198.65 | 14.65 | 7.96% | 184.02 | 208.36 | 82422 | 161802.27 | 18.45% | 0.00 |
| 2026-02-25 | 178.02 | 184.00 | 6.00 | 3.37% | 174.45 | 186.65 | 57286 | 104238.34 | 12.83% | 10.00 |
| 2026-02-24 | 181.60 | 178.00 | -3.49 | -1.92% | 177.17 | 184.99 | 41816 | 75391.73 | 9.36% | 0.00 |
| 2026-02-13 | 191.60 | 181.49 | -9.81 | -5.13% | 181.00 | 193.00 | 54303 | 100693.52 | 12.16% | 6.00 |
| 2026-02-12 | 192.30 | 191.30 | -4.81 | -2.45% | 190.01 | 199.59 | 51028 | 98849.09 | 11.42% | 2.00 |
| 2026-02-11 | 210.12 | 196.11 | -15.07 | -7.14% | 194.10 | 212.88 | 85730 | 172117.86 | 19.19% | 1.00 |
| 2026-02-10 | 227.69 | 211.18 | -19.86 | -8.60% | 203.00 | 228.81 | 92819 | 197430.30 | 20.78% | 0.00 |
| 2026-02-09 | 196.38 | 231.04 | 38.51 | 20.00% | 185.90 | 231.04 | 126528 | 263648.03 | 28.33% | 5.00 |
| 2026-02-06 | 205.01 | 192.53 | -16.21 | -7.77% | 191.50 | 217.25 | 73645 | 148505.47 | 16.49% | 6.00 |
| 2026-02-05 | 202.00 | 208.74 | -1.26 | -0.60% | 199.10 | 216.15 | 41230 | 86157.44 | 9.23% | 5.00 |
| 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 |
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。
