| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.98 | 8.15 | 0.26 | 3.30% | 7.98 | 8.17 | 264985 | 21491.83 | 1.06% |
| 2026-02-02 | 8.10 | 7.89 | -0.29 | -3.55% | 7.88 | 8.19 | 281753 | 22647.66 | 1.12% |
| 2026-01-30 | 8.10 | 8.18 | 0.01 | 0.12% | 8.00 | 8.25 | 317427 | 25769.81 | 1.27% |
| 2026-01-29 | 8.38 | 8.17 | -0.24 | -2.85% | 8.15 | 8.49 | 410298 | 33978.86 | 1.64% |
| 2026-01-28 | 8.43 | 8.41 | -0.05 | -0.59% | 8.34 | 8.72 | 380548 | 32328.27 | 1.52% |
| 2026-01-27 | 8.35 | 8.46 | 0.06 | 0.71% | 8.25 | 8.74 | 477781 | 40355.08 | 1.91% |
| 2026-01-26 | 8.77 | 8.40 | -0.49 | -5.51% | 8.31 | 8.80 | 576028 | 48801.91 | 2.30% |
| 2026-01-23 | 8.26 | 8.89 | 0.59 | 7.11% | 8.26 | 9.01 | 718981 | 62265.91 | 2.87% |
| 2026-01-22 | 8.33 | 8.30 | 0.01 | 0.12% | 8.26 | 8.45 | 297816 | 24789.80 | 1.19% |
| 2026-01-21 | 8.24 | 8.29 | -0.07 | -0.84% | 8.22 | 8.38 | 275565 | 22869.45 | 1.10% |
| 2026-01-20 | 8.43 | 8.36 | -0.06 | -0.71% | 8.19 | 8.46 | 540542 | 44967.81 | 2.16% |
| 2026-01-19 | 8.74 | 8.42 | -0.30 | -3.44% | 8.38 | 8.95 | 625852 | 53578.75 | 2.50% |
| 2026-01-16 | 9.26 | 8.72 | -0.40 | -4.39% | 8.61 | 9.26 | 792126 | 69795.34 | 3.16% |
| 2026-01-15 | 8.83 | 9.12 | 0.30 | 3.40% | 8.70 | 9.18 | 821997 | 74066.38 | 3.28% |
| 2026-01-14 | 8.56 | 8.82 | 0.25 | 2.92% | 8.55 | 9.35 | 1240754 | 111653.93 | 4.95% |
| 2026-01-13 | 8.55 | 8.57 | 0.17 | 2.02% | 8.20 | 8.95 | 1159340 | 99976.25 | 4.62% |
| 2026-01-12 | 7.69 | 8.40 | 0.76 | 9.95% | 7.65 | 8.40 | 1082062 | 88456.41 | 4.32% |
| 2026-01-09 | 7.48 | 7.64 | 0.16 | 2.14% | 7.48 | 7.76 | 402853 | 30751.74 | 1.61% |
| 2026-01-08 | 7.43 | 7.48 | 0.05 | 0.67% | 7.36 | 7.57 | 357104 | 26751.14 | 1.42% |
| 2026-01-07 | 7.40 | 7.43 | 0.01 | 0.13% | 7.36 | 7.58 | 324992 | 24282.98 | 1.30% |
| 2026-01-06 | 7.30 | 7.42 | 0.12 | 1.64% | 7.26 | 7.52 | 385487 | 28504.58 | 1.54% |
| 2026-01-05 | 7.29 | 7.30 | 0.01 | 0.14% | 7.18 | 7.33 | 317366 | 22991.89 | 1.27% |
| 2025-12-31 | 7.22 | 7.29 | 0.10 | 1.39% | 7.12 | 7.38 | 323893 | 23539.61 | 1.29% |
| 2025-12-30 | 7.18 | 7.19 | 0.00 | 0.00% | 7.12 | 7.25 | 185644 | 13367.98 | 0.74% |
| 2025-12-29 | 7.16 | 7.19 | -0.02 | -0.28% | 7.14 | 7.25 | 196323 | 14112.34 | 0.78% |
| 2025-12-26 | 7.26 | 7.21 | -0.05 | -0.69% | 7.18 | 7.37 | 222679 | 16135.38 | 0.89% |
| 2025-12-25 | 7.40 | 7.26 | -0.16 | -2.16% | 7.19 | 7.40 | 238788 | 17313.90 | 0.95% |
| 2025-12-24 | 7.14 | 7.42 | 0.25 | 3.49% | 7.12 | 7.45 | 292860 | 21445.25 | 1.17% |
| 2025-12-23 | 7.38 | 7.17 | -0.20 | -2.71% | 7.13 | 7.38 | 304692 | 21924.82 | 1.22% |
| 2025-12-22 | 7.54 | 7.37 | -0.11 | -1.47% | 7.34 | 7.54 | 218560 | 16142.83 | 0.87% |
| 2025-12-19 | 7.36 | 7.48 | 0.11 | 1.49% | 7.32 | 7.55 | 256359 | 19115.32 | 1.02% |
| 2025-12-18 | 7.37 | 7.37 | -0.05 | -0.67% | 7.34 | 7.48 | 208978 | 15467.71 | 0.83% |
| 2025-12-17 | 7.46 | 7.42 | -0.05 | -0.67% | 7.26 | 7.50 | 349748 | 25785.61 | 1.40% |
| 2025-12-16 | 7.86 | 7.47 | -0.39 | -4.96% | 7.42 | 7.86 | 379494 | 28617.97 | 1.51% |
| 2025-12-15 | 8.09 | 7.86 | -0.29 | -3.56% | 7.85 | 8.14 | 360932 | 28719.01 | 1.44% |
| 2025-12-12 | 8.03 | 8.15 | 0.11 | 1.37% | 7.99 | 8.35 | 399188 | 32687.81 | 1.59% |
| 2025-12-11 | 8.31 | 8.04 | -0.24 | -2.90% | 8.02 | 8.37 | 423921 | 34492.19 | 1.69% |
| 2025-12-10 | 8.19 | 8.28 | 0.05 | 0.61% | 8.08 | 8.45 | 477810 | 39669.37 | 1.91% |
| 2025-12-09 | 7.91 | 8.23 | 0.25 | 3.13% | 7.91 | 8.58 | 900430 | 74824.95 | 3.59% |
| 2025-12-08 | 8.00 | 7.98 | -0.08 | -0.99% | 7.88 | 8.13 | 337799 | 26869.96 | 1.35% |
| 2025-12-05 | 7.95 | 8.06 | 0.07 | 0.88% | 7.91 | 8.09 | 217383 | 17428.14 | 0.87% |
| 2025-12-04 | 7.94 | 7.99 | 0.01 | 0.13% | 7.86 | 8.08 | 239651 | 19086.48 | 0.96% |
| 2025-12-03 | 8.04 | 7.98 | -0.02 | -0.25% | 7.88 | 8.10 | 227485 | 18111.15 | 0.91% |
| 2025-12-02 | 8.10 | 8.00 | -0.09 | -1.11% | 7.90 | 8.12 | 264756 | 21129.78 | 1.06% |
| 2025-12-01 | 8.31 | 8.09 | -0.29 | -3.46% | 8.08 | 8.34 | 376380 | 30654.04 | 1.50% |
| 2025-11-28 | 8.20 | 8.38 | 0.10 | 1.21% | 8.11 | 8.45 | 343537 | 28452.83 | 1.37% |
| 2025-11-27 | 8.16 | 8.28 | 0.10 | 1.22% | 8.10 | 8.38 | 416192 | 34375.15 | 1.66% |
| 2025-11-26 | 8.15 | 8.18 | -0.06 | -0.73% | 8.02 | 8.30 | 387741 | 31782.68 | 1.55% |
| 2025-11-25 | 7.78 | 8.24 | 0.43 | 5.51% | 7.65 | 8.30 | 521556 | 41799.37 | 2.08% |
| 2025-11-24 | 7.58 | 7.81 | 0.23 | 3.03% | 7.51 | 7.97 | 327950 | 25576.58 | 1.31% |
| 2025-11-21 | 7.88 | 7.58 | -0.39 | -4.89% | 7.57 | 8.04 | 318819 | 24730.90 | 1.27% |
| 2025-11-20 | 7.89 | 7.97 | 0.12 | 1.53% | 7.83 | 7.99 | 164238 | 12967.15 | 0.66% |
| 2025-11-19 | 7.89 | 7.85 | -0.04 | -0.51% | 7.73 | 7.92 | 209530 | 16381.37 | 0.84% |
| 2025-11-18 | 8.06 | 7.89 | -0.21 | -2.59% | 7.83 | 8.10 | 310681 | 24638.71 | 1.24% |
| 2025-11-17 | 8.47 | 8.10 | -0.33 | -3.91% | 8.08 | 8.54 | 494554 | 40641.28 | 1.97% |
| 2025-11-14 | 8.12 | 8.43 | 0.31 | 3.82% | 8.07 | 8.61 | 700545 | 58800.57 | 2.79% |
| 2025-11-13 | 8.08 | 8.12 | 0.02 | 0.25% | 8.00 | 8.16 | 250209 | 20254.52 | 1.00% |
| 2025-11-12 | 8.10 | 8.10 | -0.01 | -0.12% | 8.05 | 8.33 | 400350 | 32765.79 | 1.60% |
| 2025-11-11 | 8.06 | 8.11 | 0.02 | 0.25% | 7.89 | 8.17 | 344693 | 27741.07 | 1.37% |
| 2025-11-10 | 7.85 | 8.09 | 0.24 | 3.06% | 7.85 | 8.13 | 360925 | 28886.41 | 1.44% |
| 2025-11-07 | 7.94 | 7.85 | -0.16 | -2.00% | 7.71 | 8.00 | 338676 | 26567.23 | 1.35% |
| 2025-11-06 | 8.03 | 8.01 | -0.07 | -0.87% | 7.94 | 8.07 | 249201 | 19926.88 | 0.99% |
| 2025-11-05 | 8.16 | 8.08 | -0.23 | -2.77% | 8.02 | 8.17 | 324942 | 26298.25 | 1.30% |
| 2025-11-04 | 8.15 | 8.31 | 0.16 | 1.96% | 8.15 | 8.63 | 472653 | 39706.67 | 1.89% |
| 2025-11-03 | 8.13 | 8.15 | -0.03 | -0.37% | 7.96 | 8.23 | 283363 | 22980.61 | 1.13% |
| 2025-10-31 | 8.14 | 8.18 | 0.04 | 0.49% | 8.03 | 8.20 | 292362 | 23765.51 | 1.17% |
| 2025-10-30 | 8.24 | 8.14 | -0.07 | -0.85% | 7.85 | 8.29 | 537403 | 43236.68 | 2.14% |
| 2025-10-29 | 8.16 | 8.21 | 0.02 | 0.24% | 8.04 | 8.29 | 373019 | 30417.95 | 1.49% |
| 2025-10-28 | 8.60 | 8.19 | -0.43 | -4.99% | 8.18 | 8.60 | 585371 | 48582.05 | 2.33% |
| 2025-10-27 | 8.61 | 8.62 | 0.05 | 0.58% | 8.58 | 8.93 | 446282 | 38806.96 | 1.78% |
| 2025-10-24 | 8.65 | 8.57 | -0.08 | -0.92% | 8.50 | 8.78 | 431043 | 37040.41 | 1.72% |
| 2025-10-23 | 8.94 | 8.65 | -0.39 | -4.31% | 8.55 | 8.99 | 664548 | 57857.98 | 2.65% |
| 2025-10-22 | 9.20 | 9.04 | -0.11 | -1.20% | 9.00 | 9.41 | 854782 | 78156.00 | 3.41% |
| 2025-10-21 | 8.90 | 9.15 | 0.33 | 3.74% | 8.55 | 9.47 | 1116818 | 101602.86 | 4.45% |
| 2025-10-20 | 8.70 | 8.82 | 0.19 | 2.20% | 8.50 | 9.48 | 1037729 | 93831.13 | 4.14% |
| 2025-10-17 | 9.09 | 8.63 | -0.56 | -6.09% | 8.63 | 9.12 | 713438 | 62969.32 | 2.85% |
| 2025-10-16 | 8.90 | 9.19 | 0.24 | 2.68% | 8.87 | 9.37 | 982790 | 89855.27 | 3.92% |
| 2025-10-15 | 8.54 | 8.95 | 0.30 | 3.47% | 8.10 | 9.05 | 844088 | 73144.73 | 3.37% |
| 2025-10-14 | 8.72 | 8.65 | -0.23 | -2.59% | 8.50 | 9.10 | 808898 | 70735.14 | 3.23% |
| 2025-10-13 | 8.08 | 8.88 | 0.34 | 3.98% | 8.08 | 9.18 | 864503 | 75823.00 | 3.45% |
飞乐音响(600651)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。
