| 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 | 6.87 | 6.93 | 0.06 | 0.87% | 6.86 | 6.97 | 155398 | 10743.64 | 0.62% |
| 2026-03-24 | 6.75 | 6.87 | 0.26 | 3.93% | 6.68 | 6.88 | 247245 | 16737.72 | 0.99% |
| 2026-03-23 | 7.00 | 6.61 | -0.51 | -7.16% | 6.56 | 7.02 | 329612 | 22249.84 | 1.31% |
| 2026-03-20 | 7.17 | 7.12 | -0.04 | -0.56% | 7.04 | 7.22 | 216687 | 15453.06 | 0.86% |
| 2026-03-19 | 7.21 | 7.16 | -0.13 | -1.78% | 7.11 | 7.24 | 178976 | 12821.11 | 0.71% |
| 2026-03-18 | 7.28 | 7.29 | 0.04 | 0.55% | 7.21 | 7.39 | 146200 | 10661.58 | 0.58% |
| 2026-03-17 | 7.34 | 7.25 | -0.10 | -1.36% | 7.25 | 7.39 | 145696 | 10663.24 | 0.58% |
| 2026-03-16 | 7.24 | 7.35 | 0.08 | 1.10% | 7.21 | 7.35 | 135371 | 9850.16 | 0.54% |
| 2026-03-13 | 7.35 | 7.27 | -0.09 | -1.22% | 7.25 | 7.40 | 151845 | 11128.07 | 0.61% |
| 2026-03-12 | 7.48 | 7.36 | -0.15 | -2.00% | 7.33 | 7.54 | 145811 | 10789.32 | 0.58% |
| 2026-03-11 | 7.60 | 7.51 | -0.08 | -1.05% | 7.48 | 7.67 | 164882 | 12433.31 | 0.66% |
| 2026-03-10 | 7.50 | 7.59 | 0.15 | 2.02% | 7.48 | 7.63 | 177665 | 13429.42 | 0.71% |
| 2026-03-09 | 7.39 | 7.44 | -0.10 | -1.33% | 7.28 | 7.45 | 204872 | 15076.11 | 0.82% |
| 2026-03-06 | 7.54 | 7.54 | 0.00 | 0.00% | 7.48 | 7.59 | 158028 | 11921.63 | 0.63% |
| 2026-03-05 | 7.45 | 7.54 | 0.19 | 2.59% | 7.45 | 7.64 | 240548 | 18185.63 | 0.96% |
| 2026-03-04 | 7.27 | 7.35 | -0.08 | -1.08% | 7.17 | 7.46 | 197242 | 14534.84 | 0.79% |
| 2026-03-03 | 7.64 | 7.43 | -0.21 | -2.75% | 7.40 | 7.73 | 290632 | 21814.24 | 1.16% |
| 2026-03-02 | 7.87 | 7.64 | -0.39 | -4.86% | 7.62 | 7.89 | 365906 | 28270.33 | 1.46% |
| 2026-02-27 | 8.01 | 8.03 | 0.03 | 0.38% | 7.92 | 8.07 | 213128 | 17033.11 | 0.85% |
| 2026-02-26 | 8.02 | 8.00 | -0.02 | -0.25% | 7.92 | 8.14 | 229758 | 18398.17 | 0.92% |
| 2026-02-25 | 7.94 | 8.02 | 0.12 | 1.52% | 7.94 | 8.14 | 228556 | 18396.46 | 0.91% |
| 2026-02-24 | 8.11 | 7.90 | -0.18 | -2.23% | 7.85 | 8.19 | 274486 | 21752.64 | 1.09% |
| 2026-02-13 | 8.17 | 8.08 | -0.03 | -0.37% | 8.08 | 8.35 | 265147 | 21793.22 | 1.06% |
| 2026-02-12 | 8.42 | 8.11 | -0.35 | -4.14% | 8.10 | 8.49 | 363340 | 29796.58 | 1.45% |
| 2026-02-11 | 8.28 | 8.46 | 0.19 | 2.30% | 8.27 | 8.78 | 638806 | 54476.89 | 2.55% |
| 2026-02-10 | 8.15 | 8.27 | 0.12 | 1.47% | 8.10 | 8.33 | 266029 | 21922.72 | 1.06% |
| 2026-02-09 | 8.04 | 8.15 | 0.21 | 2.64% | 8.02 | 8.22 | 243749 | 19773.32 | 0.97% |
| 2026-02-06 | 7.94 | 7.94 | -0.07 | -0.87% | 7.90 | 8.07 | 195559 | 15613.23 | 0.78% |
| 2026-02-05 | 8.01 | 8.01 | -0.04 | -0.50% | 7.90 | 8.10 | 180661 | 14408.89 | 0.72% |
| 2026-02-04 | 8.10 | 8.05 | -0.10 | -1.23% | 7.94 | 8.14 | 234774 | 18836.68 | 0.94% |
| 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% |
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。
