| 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 | 21.00 | 19.91 | -0.25 | -1.24% | 19.60 | 21.42 | 277070 | 56032.48 | 19.23% | 10.00 |
| 2026-02-03 | 20.30 | 20.16 | 0.61 | 3.12% | 19.34 | 20.50 | 299544 | 59903.44 | 20.79% | 13.00 |
| 2026-02-02 | 19.73 | 19.55 | -1.13 | -5.46% | 19.21 | 20.38 | 314860 | 62432.78 | 21.86% | 7.00 |
| 2026-01-30 | 21.60 | 20.68 | -3.74 | -15.32% | 19.81 | 22.28 | 458319 | 95181.02 | 31.82% | 16.00 |
| 2026-01-29 | 22.00 | 24.42 | 3.31 | 15.68% | 21.80 | 25.00 | 729649 | 167512.25 | 50.65% | 32.80 |
| 2026-01-28 | 18.53 | 21.11 | 3.52 | 20.01% | 18.29 | 21.11 | 516262 | 101950.71 | 35.84% | 7.00 |
| 2026-01-27 | 17.32 | 17.59 | 0.05 | 0.29% | 17.20 | 17.98 | 183215 | 32223.31 | 12.72% | 0.00 |
| 2026-01-26 | 17.61 | 17.54 | 0.35 | 2.04% | 17.35 | 17.96 | 187605 | 33067.46 | 13.02% | 0.00 |
| 2026-01-23 | 17.28 | 17.19 | 0.24 | 1.42% | 17.01 | 17.42 | 121025 | 20797.81 | 8.40% | 4.00 |
| 2026-01-22 | 16.90 | 16.95 | -0.37 | -2.14% | 16.66 | 16.97 | 121068 | 20363.46 | 8.40% | 0.00 |
| 2026-01-21 | 16.65 | 17.32 | 0.78 | 4.72% | 16.58 | 17.44 | 190822 | 32734.03 | 13.25% | 12.00 |
| 2026-01-20 | 16.45 | 16.54 | 0.06 | 0.36% | 16.15 | 16.61 | 66033 | 10823.60 | 4.58% | 0.00 |
| 2026-01-19 | 16.33 | 16.48 | 0.13 | 0.80% | 16.18 | 16.51 | 54086 | 8874.27 | 3.75% | 0.00 |
| 2026-01-16 | 16.36 | 16.35 | -0.05 | -0.30% | 16.25 | 16.65 | 67586 | 11078.04 | 4.69% | 0.00 |
| 2026-01-15 | 16.33 | 16.40 | 0.22 | 1.36% | 16.23 | 16.65 | 111476 | 18347.20 | 7.74% | 0.00 |
| 2026-01-14 | 16.30 | 16.18 | -0.10 | -0.61% | 16.01 | 16.54 | 92566 | 15088.26 | 6.43% | 0.00 |
| 2026-01-13 | 16.36 | 16.28 | -0.06 | -0.37% | 16.16 | 16.59 | 82050 | 13447.87 | 5.70% | 0.00 |
| 2026-01-12 | 16.55 | 16.34 | 0.07 | 0.43% | 16.17 | 16.55 | 73420 | 11939.16 | 5.10% | 0.00 |
| 2026-01-09 | 16.05 | 16.27 | 0.12 | 0.74% | 16.01 | 16.47 | 62220 | 10088.95 | 4.32% | 0.00 |
| 2026-01-08 | 16.27 | 16.15 | -0.32 | -1.94% | 16.00 | 16.34 | 84408 | 13654.69 | 5.86% | 0.00 |
| 2026-01-07 | 16.23 | 16.47 | 0.21 | 1.29% | 16.12 | 16.98 | 131410 | 21819.43 | 9.12% | 0.00 |
| 2026-01-06 | 15.85 | 16.26 | 0.41 | 2.59% | 15.85 | 16.55 | 103669 | 16841.21 | 7.20% | 0.00 |
| 2026-01-05 | 15.91 | 15.85 | 0.16 | 1.02% | 15.75 | 16.00 | 67311 | 10672.62 | 4.67% | 0.00 |
| 2025-12-31 | 15.36 | 15.69 | 0.28 | 1.82% | 15.36 | 15.86 | 52069 | 8163.49 | 3.61% | 0.00 |
| 2025-12-30 | 15.37 | 15.41 | -0.23 | -1.47% | 15.18 | 15.50 | 46424 | 7125.59 | 3.22% | 0.00 |
| 2025-12-29 | 16.00 | 15.64 | 0.05 | 0.32% | 15.60 | 16.17 | 70052 | 11071.89 | 4.86% | 0.00 |
| 2025-12-26 | 15.35 | 15.59 | 0.28 | 1.83% | 15.35 | 15.70 | 62460 | 9726.46 | 4.34% | 0.00 |
| 2025-12-25 | 15.39 | 15.31 | -0.15 | -0.97% | 15.17 | 15.42 | 40133 | 6132.68 | 2.79% | 0.00 |
| 2025-12-24 | 15.50 | 15.46 | 0.22 | 1.44% | 15.33 | 15.72 | 55663 | 8641.78 | 3.86% | 0.00 |
| 2025-12-23 | 15.24 | 15.24 | -0.03 | -0.20% | 15.15 | 15.38 | 30717 | 4689.81 | 2.13% | 0.00 |
| 2025-12-22 | 15.07 | 15.27 | 0.22 | 1.46% | 15.06 | 15.33 | 36326 | 5535.67 | 2.52% | 0.00 |
| 2025-12-19 | 14.82 | 15.05 | 0.20 | 1.35% | 14.82 | 15.05 | 25319 | 3788.10 | 1.76% | 5.00 |
| 2025-12-18 | 14.75 | 14.85 | 0.00 | 0.00% | 14.70 | 15.03 | 26733 | 3989.69 | 1.86% | 0.00 |
| 2025-12-17 | 14.60 | 14.85 | 0.23 | 1.57% | 14.51 | 14.87 | 31058 | 4559.46 | 2.16% | 0.00 |
| 2025-12-16 | 14.95 | 14.62 | -0.40 | -2.66% | 14.62 | 15.04 | 30244 | 4464.48 | 2.10% | 0.00 |
| 2025-12-15 | 14.84 | 15.02 | 0.02 | 0.13% | 14.83 | 15.09 | 28713 | 4300.65 | 1.99% | 0.00 |
| 2025-12-12 | 14.98 | 15.00 | 0.09 | 0.60% | 14.95 | 15.16 | 28492 | 4285.98 | 1.98% | 0.00 |
| 2025-12-11 | 15.07 | 14.91 | -0.16 | -1.06% | 14.88 | 15.20 | 33057 | 4961.82 | 2.29% | 0.00 |
| 2025-12-10 | 15.08 | 15.07 | -0.02 | -0.13% | 14.93 | 15.18 | 27974 | 4216.57 | 1.94% | 0.00 |
| 2025-12-09 | 15.23 | 15.09 | -0.22 | -1.44% | 15.03 | 15.30 | 23094 | 3494.00 | 1.60% | 0.00 |
| 2025-12-08 | 15.28 | 15.31 | 0.02 | 0.13% | 15.12 | 15.38 | 33849 | 5166.42 | 2.35% | 0.00 |
| 2025-12-05 | 14.75 | 15.29 | 0.54 | 3.66% | 14.73 | 15.29 | 48922 | 7386.04 | 3.40% | 0.00 |
| 2025-12-04 | 14.96 | 14.75 | -0.17 | -1.14% | 14.70 | 15.02 | 28218 | 4190.53 | 1.96% | 0.00 |
| 2025-12-03 | 15.07 | 14.92 | -0.13 | -0.86% | 14.87 | 15.09 | 29300 | 4379.80 | 2.03% | 0.00 |
| 2025-12-02 | 15.15 | 15.05 | -0.17 | -1.12% | 15.01 | 15.30 | 29311 | 4413.45 | 2.03% | 0.00 |
| 2025-12-01 | 15.40 | 15.22 | 0.12 | 0.79% | 15.13 | 15.54 | 48270 | 7410.55 | 3.35% | 0.00 |
| 2025-11-28 | 14.98 | 15.10 | 0.12 | 0.80% | 14.93 | 15.13 | 21324 | 3213.85 | 1.48% | 0.00 |
| 2025-11-27 | 14.98 | 14.98 | 0.02 | 0.13% | 14.96 | 15.12 | 23600 | 3553.32 | 1.64% | 0.00 |
| 2025-11-26 | 15.12 | 14.96 | -0.15 | -0.99% | 14.94 | 15.20 | 21191 | 3194.63 | 1.47% | 0.00 |
| 2025-11-25 | 15.05 | 15.11 | 0.11 | 0.73% | 15.01 | 15.27 | 29635 | 4492.27 | 2.06% | 0.00 |
| 2025-11-24 | 14.99 | 15.00 | 0.17 | 1.15% | 14.83 | 15.07 | 27881 | 4171.46 | 1.94% | 0.00 |
| 2025-11-21 | 15.46 | 14.83 | -0.76 | -4.87% | 14.76 | 15.55 | 56482 | 8494.92 | 3.92% | 0.00 |
| 2025-11-20 | 15.63 | 15.59 | -0.01 | -0.06% | 15.49 | 15.88 | 35782 | 5615.48 | 2.48% | 0.00 |
| 2025-11-19 | 15.78 | 15.60 | -0.14 | -0.89% | 15.48 | 15.87 | 32977 | 5154.64 | 2.29% | 0.00 |
| 2025-11-18 | 16.04 | 15.74 | -0.36 | -2.24% | 15.65 | 16.13 | 49872 | 7870.69 | 3.46% | 0.00 |
| 2025-11-17 | 16.22 | 16.10 | -0.16 | -0.98% | 16.08 | 16.26 | 35902 | 5802.24 | 2.49% | 0.00 |
| 2025-11-14 | 16.31 | 16.26 | -0.21 | -1.28% | 16.21 | 16.48 | 45523 | 7450.23 | 3.16% | 0.00 |
| 2025-11-13 | 16.22 | 16.47 | 0.26 | 1.60% | 16.18 | 16.68 | 82086 | 13547.40 | 5.70% | 0.00 |
| 2025-11-12 | 16.37 | 16.21 | -0.21 | -1.28% | 16.10 | 16.53 | 49646 | 8082.06 | 3.45% | 0.00 |
| 2025-11-11 | 16.32 | 16.42 | 0.13 | 0.80% | 16.22 | 16.64 | 65323 | 10728.49 | 4.53% | 0.00 |
| 2025-11-10 | 16.16 | 16.29 | 0.17 | 1.05% | 16.13 | 16.42 | 52779 | 8585.72 | 3.66% | 0.00 |
| 2025-11-07 | 16.10 | 16.12 | -0.05 | -0.31% | 15.97 | 16.27 | 40469 | 6527.41 | 2.81% | 0.00 |
| 2025-11-06 | 16.05 | 16.17 | 0.05 | 0.31% | 16.05 | 16.28 | 40758 | 6592.01 | 2.83% | 0.00 |
| 2025-11-05 | 15.85 | 16.12 | 0.11 | 0.69% | 15.81 | 16.13 | 37278 | 5975.85 | 2.59% | 0.00 |
| 2025-11-04 | 16.26 | 16.01 | -0.30 | -1.84% | 15.90 | 16.28 | 60718 | 9749.15 | 4.22% | 20.00 |
| 2025-11-03 | 16.52 | 16.31 | -0.15 | -0.91% | 16.16 | 16.52 | 55327 | 8992.71 | 3.84% | 0.00 |
| 2025-10-31 | 16.83 | 16.46 | -0.31 | -1.85% | 16.45 | 16.88 | 83699 | 13890.76 | 5.81% | 0.00 |
| 2025-10-30 | 16.91 | 16.77 | -0.13 | -0.77% | 16.62 | 17.36 | 102879 | 17413.10 | 7.14% | 12.00 |
| 2025-10-29 | 17.49 | 16.90 | -0.78 | -4.41% | 16.74 | 17.61 | 114025 | 19345.87 | 7.92% | 0.00 |
| 2025-10-28 | 17.39 | 17.68 | 0.15 | 0.86% | 17.20 | 17.80 | 79975 | 14076.89 | 5.55% | 0.00 |
| 2025-10-27 | 17.30 | 17.53 | 0.28 | 1.62% | 17.15 | 17.75 | 83817 | 14678.57 | 5.82% | 0.00 |
| 2025-10-24 | 17.03 | 17.25 | 0.29 | 1.71% | 16.92 | 17.27 | 60451 | 10341.57 | 4.20% | 0.00 |
| 2025-10-23 | 17.35 | 16.96 | -0.16 | -0.93% | 16.61 | 17.38 | 66412 | 11146.53 | 4.61% | 0.00 |
| 2025-10-22 | 16.80 | 17.12 | -0.29 | -1.67% | 16.69 | 17.24 | 81591 | 13866.75 | 5.66% | 0.00 |
| 2025-10-21 | 17.44 | 17.41 | 0.15 | 0.87% | 17.26 | 17.84 | 90234 | 15749.24 | 6.26% | 0.00 |
| 2025-10-20 | 17.57 | 17.26 | -0.36 | -2.04% | 17.01 | 17.74 | 106589 | 18404.41 | 7.40% | 0.00 |
| 2025-10-17 | 18.13 | 17.62 | -0.40 | -2.22% | 17.60 | 18.44 | 111063 | 19955.73 | 7.71% | 3.00 |
| 2025-10-16 | 17.86 | 18.02 | 0.09 | 0.50% | 17.86 | 18.65 | 126622 | 23012.96 | 8.79% | 0.00 |
| 2025-10-15 | 18.27 | 17.93 | -0.02 | -0.11% | 17.69 | 18.44 | 108925 | 19620.14 | 7.56% | 0.00 |
| 2025-10-14 | 18.90 | 17.95 | 0.05 | 0.28% | 17.64 | 19.11 | 173854 | 31801.88 | 12.07% | 0.00 |
飞南资源(301500)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。
