| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.24 | 103349 | 4346.42 | 0.41% |
| 2025-03-31 | 4.23 | 4.18 | -0.06 | -1.42% | 4.13 | 4.23 | 152552 | 6362.78 | 0.61% |
| 2025-03-28 | 4.33 | 4.24 | -0.10 | -2.30% | 4.23 | 4.34 | 158041 | 6749.63 | 0.63% |
| 2025-03-27 | 4.34 | 4.34 | -0.01 | -0.23% | 4.27 | 4.38 | 127294 | 5517.48 | 0.51% |
| 2025-03-26 | 4.28 | 4.35 | 0.06 | 1.40% | 4.26 | 4.39 | 135631 | 5898.52 | 0.54% |
| 2025-03-25 | 4.31 | 4.29 | 0.00 | 0.00% | 4.26 | 4.35 | 152606 | 6571.28 | 0.61% |
| 2025-03-24 | 4.47 | 4.29 | -0.18 | -4.03% | 4.22 | 4.47 | 269727 | 11652.87 | 1.08% |
| 2025-03-21 | 4.53 | 4.47 | -0.07 | -1.54% | 4.42 | 4.54 | 253007 | 11311.09 | 1.01% |
| 2025-03-20 | 4.56 | 4.54 | -0.02 | -0.44% | 4.52 | 4.61 | 194770 | 8891.57 | 0.78% |
| 2025-03-19 | 4.61 | 4.56 | -0.08 | -1.72% | 4.54 | 4.64 | 189329 | 8652.07 | 0.76% |
| 2025-03-18 | 4.70 | 4.64 | -0.06 | -1.28% | 4.61 | 4.77 | 265563 | 12400.97 | 1.06% |
| 2025-03-17 | 4.61 | 4.70 | 0.09 | 1.95% | 4.61 | 4.75 | 294927 | 13811.91 | 1.18% |
| 2025-03-14 | 4.59 | 4.61 | 0.01 | 0.22% | 4.54 | 4.63 | 216672 | 9953.76 | 0.86% |
| 2025-03-13 | 4.67 | 4.60 | -0.08 | -1.71% | 4.52 | 4.71 | 277000 | 12731.46 | 1.10% |
| 2025-03-12 | 4.72 | 4.68 | -0.01 | -0.21% | 4.65 | 4.77 | 393036 | 18471.55 | 1.57% |
| 2025-03-11 | 4.44 | 4.69 | 0.18 | 3.99% | 4.41 | 4.87 | 660373 | 31037.69 | 2.63% |
| 2025-03-10 | 4.60 | 4.51 | -0.15 | -3.22% | 4.46 | 4.61 | 351561 | 15827.96 | 1.40% |
| 2025-03-07 | 4.54 | 4.66 | 0.11 | 2.42% | 4.46 | 4.72 | 561127 | 25699.23 | 2.24% |
| 2025-03-06 | 4.52 | 4.55 | 0.03 | 0.66% | 4.51 | 4.59 | 266490 | 12107.02 | 1.06% |
| 2025-03-05 | 4.45 | 4.52 | 0.05 | 1.12% | 4.39 | 4.53 | 246974 | 11021.62 | 0.99% |
| 2025-03-04 | 4.44 | 4.47 | 0.01 | 0.22% | 4.42 | 4.50 | 228264 | 10201.24 | 0.91% |
| 2025-03-03 | 4.53 | 4.46 | -0.08 | -1.76% | 4.44 | 4.59 | 327178 | 14766.08 | 1.31% |
| 2025-02-28 | 4.77 | 4.54 | -0.25 | -5.22% | 4.52 | 4.77 | 461408 | 21296.88 | 1.84% |
| 2025-02-27 | 4.88 | 4.79 | -0.14 | -2.84% | 4.77 | 5.07 | 565471 | 27787.61 | 2.26% |
| 2025-02-26 | 4.91 | 4.93 | -0.14 | -2.76% | 4.76 | 4.99 | 769678 | 37610.11 | 3.07% |
| 2025-02-25 | 5.32 | 5.07 | 0.12 | 2.42% | 4.95 | 5.32 | 1524454 | 77997.08 | 6.08% |
| 2025-02-24 | 4.59 | 4.95 | 0.45 | 10.00% | 4.54 | 4.95 | 301152 | 14660.18 | 1.20% |
| 2025-02-21 | 4.41 | 4.50 | 0.11 | 2.51% | 4.27 | 4.61 | 447690 | 19825.04 | 1.79% |
| 2025-02-20 | 4.28 | 4.39 | 0.12 | 2.81% | 4.22 | 4.47 | 314380 | 13695.08 | 1.25% |
| 2025-02-19 | 4.19 | 4.27 | 0.07 | 1.67% | 4.18 | 4.29 | 176652 | 7471.84 | 0.70% |
| 2025-02-18 | 4.31 | 4.20 | -0.10 | -2.33% | 4.17 | 4.31 | 169957 | 7198.60 | 0.68% |
| 2025-02-17 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.36 | 187642 | 8067.06 | 0.75% |
| 2025-02-14 | 4.34 | 4.26 | -0.08 | -1.84% | 4.23 | 4.35 | 185708 | 7929.84 | 0.74% |
| 2025-02-13 | 4.48 | 4.34 | -0.12 | -2.69% | 4.32 | 4.49 | 251007 | 10964.59 | 1.00% |
| 2025-02-12 | 4.24 | 4.46 | 0.20 | 4.69% | 4.24 | 4.47 | 332988 | 14593.63 | 1.33% |
| 2025-02-11 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.35 | 217216 | 9270.09 | 0.87% |
| 2025-02-10 | 4.19 | 4.32 | 0.12 | 2.86% | 4.19 | 4.33 | 287042 | 12323.02 | 1.14% |
| 2025-02-07 | 4.15 | 4.20 | 0.08 | 1.94% | 4.13 | 4.29 | 291053 | 12247.36 | 1.16% |
| 2025-02-06 | 4.06 | 4.12 | 0.07 | 1.73% | 3.98 | 4.13 | 234641 | 9586.92 | 0.94% |
| 2025-02-05 | 3.96 | 4.05 | 0.11 | 2.79% | 3.96 | 4.11 | 235733 | 9543.27 | 0.94% |
| 2025-01-27 | 4.02 | 3.94 | -0.06 | -1.50% | 3.94 | 4.06 | 143791 | 5739.17 | 0.57% |
| 2025-01-24 | 3.92 | 4.00 | 0.06 | 1.52% | 3.92 | 4.02 | 174784 | 6953.43 | 0.70% |
| 2025-01-23 | 3.97 | 3.94 | 0.00 | 0.00% | 3.94 | 4.08 | 191494 | 7681.46 | 0.76% |
| 2025-01-22 | 4.01 | 3.94 | -0.10 | -2.48% | 3.92 | 4.04 | 139237 | 5512.31 | 0.56% |
| 2025-01-21 | 4.07 | 4.04 | -0.01 | -0.25% | 3.99 | 4.11 | 156864 | 6335.42 | 0.63% |
| 2025-01-20 | 4.00 | 4.05 | 0.07 | 1.76% | 3.96 | 4.09 | 188861 | 7655.40 | 0.75% |
| 2025-01-17 | 4.01 | 3.98 | -0.03 | -0.75% | 3.93 | 4.02 | 154979 | 6152.72 | 0.62% |
| 2025-01-16 | 4.00 | 4.01 | 0.03 | 0.75% | 3.98 | 4.11 | 205495 | 8314.83 | 0.82% |
| 2025-01-15 | 4.03 | 3.98 | -0.04 | -1.00% | 3.91 | 4.04 | 196685 | 7792.02 | 0.78% |
| 2025-01-14 | 3.90 | 4.02 | 0.14 | 3.61% | 3.88 | 4.02 | 189377 | 7523.26 | 0.76% |
| 2025-01-13 | 3.81 | 3.88 | 0.00 | 0.00% | 3.76 | 3.90 | 165379 | 6346.72 | 0.66% |
| 2025-01-10 | 3.99 | 3.88 | -0.09 | -2.27% | 3.87 | 4.08 | 214748 | 8541.90 | 0.86% |
| 2025-01-09 | 3.93 | 3.97 | 0.01 | 0.25% | 3.92 | 4.00 | 165970 | 6582.95 | 0.66% |
| 2025-01-08 | 3.96 | 3.96 | 0.00 | 0.00% | 3.80 | 3.99 | 216651 | 8456.50 | 0.86% |
| 2025-01-07 | 3.90 | 3.96 | 0.09 | 2.33% | 3.87 | 3.98 | 169609 | 6658.12 | 0.68% |
| 2025-01-06 | 3.92 | 3.87 | -0.06 | -1.53% | 3.82 | 3.95 | 198550 | 7698.74 | 0.79% |
| 2025-01-03 | 4.05 | 3.93 | -0.11 | -2.72% | 3.91 | 4.13 | 263560 | 10566.21 | 1.05% |
| 2025-01-02 | 4.14 | 4.04 | -0.10 | -2.42% | 3.99 | 4.20 | 254820 | 10440.50 | 1.02% |
| 2024-12-31 | 4.20 | 4.14 | -0.08 | -1.90% | 4.13 | 4.26 | 180645 | 7569.76 | 0.72% |
| 2024-12-30 | 4.35 | 4.22 | -0.13 | -2.99% | 4.18 | 4.36 | 248867 | 10509.92 | 0.99% |
| 2024-12-27 | 4.28 | 4.35 | 0.07 | 1.64% | 4.24 | 4.42 | 220522 | 9632.65 | 0.88% |
| 2024-12-26 | 4.34 | 4.28 | -0.01 | -0.23% | 4.25 | 4.37 | 171635 | 7389.83 | 0.68% |
| 2024-12-25 | 4.52 | 4.29 | -0.26 | -5.71% | 4.25 | 4.53 | 332612 | 14438.99 | 1.33% |
| 2024-12-24 | 4.53 | 4.55 | 0.07 | 1.56% | 4.45 | 4.57 | 239908 | 10816.67 | 0.96% |
| 2024-12-23 | 4.88 | 4.48 | -0.43 | -8.76% | 4.46 | 4.90 | 439535 | 20209.50 | 1.75% |
| 2024-12-20 | 4.87 | 4.91 | 0.04 | 0.82% | 4.85 | 4.99 | 277401 | 13615.72 | 1.11% |
| 2024-12-19 | 4.75 | 4.87 | 0.07 | 1.46% | 4.67 | 4.91 | 322728 | 15462.04 | 1.29% |
| 2024-12-18 | 4.78 | 4.80 | 0.02 | 0.42% | 4.71 | 4.84 | 262768 | 12567.52 | 1.05% |
| 2024-12-17 | 5.00 | 4.78 | -0.21 | -4.21% | 4.76 | 5.02 | 370865 | 17935.52 | 1.48% |
| 2024-12-16 | 5.23 | 4.99 | -0.14 | -2.73% | 4.96 | 5.23 | 380442 | 19168.93 | 1.52% |
| 2024-12-13 | 5.02 | 5.13 | 0.07 | 1.38% | 5.02 | 5.22 | 544772 | 27931.79 | 2.17% |
| 2024-12-12 | 5.11 | 5.06 | -0.09 | -1.75% | 4.98 | 5.15 | 436298 | 22062.16 | 1.74% |
| 2024-12-11 | 4.99 | 5.15 | 0.17 | 3.41% | 4.98 | 5.27 | 636357 | 32968.95 | 2.54% |
| 2024-12-10 | 5.02 | 4.98 | 0.10 | 2.05% | 4.93 | 5.06 | 476150 | 23746.87 | 1.90% |
| 2024-12-09 | 4.98 | 4.88 | -0.11 | -2.20% | 4.84 | 5.08 | 374279 | 18447.78 | 1.49% |
| 2024-12-06 | 4.86 | 4.99 | 0.11 | 2.25% | 4.76 | 5.02 | 445685 | 21781.73 | 1.78% |
| 2024-12-05 | 4.63 | 4.88 | 0.21 | 4.50% | 4.61 | 4.92 | 432408 | 20760.38 | 1.72% |
| 2024-12-04 | 4.78 | 4.67 | -0.10 | -2.10% | 4.63 | 4.85 | 353752 | 16759.86 | 1.41% |
| 2024-12-03 | 4.62 | 4.77 | 0.17 | 3.70% | 4.54 | 4.82 | 530651 | 24895.54 | 2.12% |
| 2024-12-02 | 4.48 | 4.60 | 0.10 | 2.22% | 4.46 | 4.62 | 372408 | 17032.26 | 1.49% |
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。
