| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 3.98 | 3.95 | -0.04 | -1.00% | 3.93 | 4.03 | 84204 | 3337.49 | 0.34% |
| 2025-05-27 | 3.99 | 3.99 | 0.00 | 0.00% | 3.92 | 4.00 | 100425 | 3973.77 | 0.40% |
| 2025-05-26 | 3.95 | 3.99 | 0.05 | 1.27% | 3.92 | 4.03 | 91436 | 3644.03 | 0.36% |
| 2025-05-23 | 4.00 | 3.94 | -0.07 | -1.75% | 3.94 | 4.03 | 116099 | 4627.96 | 0.46% |
| 2025-05-22 | 4.05 | 4.01 | -0.04 | -0.99% | 4.00 | 4.09 | 96973 | 3912.69 | 0.39% |
| 2025-05-21 | 4.13 | 4.05 | -0.07 | -1.70% | 4.03 | 4.13 | 119266 | 4840.61 | 0.48% |
| 2025-05-20 | 4.10 | 4.12 | 0.02 | 0.49% | 4.05 | 4.13 | 117897 | 4835.76 | 0.47% |
| 2025-05-19 | 4.08 | 4.10 | 0.03 | 0.74% | 4.02 | 4.12 | 144045 | 5877.67 | 0.57% |
| 2025-05-16 | 4.02 | 4.07 | 0.05 | 1.24% | 4.00 | 4.10 | 156545 | 6360.98 | 0.62% |
| 2025-05-15 | 4.01 | 4.02 | 0.01 | 0.25% | 3.94 | 4.02 | 129181 | 5155.92 | 0.52% |
| 2025-05-14 | 4.02 | 4.01 | -0.01 | -0.25% | 3.98 | 4.05 | 109933 | 4401.35 | 0.44% |
| 2025-05-13 | 4.11 | 4.02 | -0.07 | -1.71% | 4.01 | 4.13 | 147382 | 5977.72 | 0.59% |
| 2025-05-12 | 4.08 | 4.09 | 0.04 | 0.99% | 4.06 | 4.12 | 111980 | 4571.92 | 0.45% |
| 2025-05-09 | 4.12 | 4.05 | -0.06 | -1.46% | 4.04 | 4.13 | 118104 | 4800.65 | 0.47% |
| 2025-05-08 | 4.03 | 4.11 | 0.05 | 1.23% | 4.03 | 4.13 | 143421 | 5880.40 | 0.57% |
| 2025-05-07 | 4.08 | 4.06 | 0.00 | 0.00% | 4.02 | 4.13 | 146871 | 5978.73 | 0.59% |
| 2025-05-06 | 3.99 | 4.06 | 0.09 | 2.27% | 3.99 | 4.07 | 167262 | 6768.55 | 0.67% |
| 2025-04-30 | 3.95 | 3.97 | 0.00 | 0.00% | 3.94 | 4.03 | 139347 | 5547.70 | 0.56% |
| 2025-04-29 | 3.92 | 3.97 | 0.02 | 0.51% | 3.90 | 4.05 | 166090 | 6621.01 | 0.66% |
| 2025-04-28 | 4.00 | 3.95 | -0.05 | -1.25% | 3.87 | 4.02 | 182702 | 7182.05 | 0.73% |
| 2025-04-25 | 4.01 | 4.00 | -0.01 | -0.25% | 3.97 | 4.05 | 116326 | 4664.78 | 0.46% |
| 2025-04-24 | 4.05 | 4.01 | -0.05 | -1.23% | 3.99 | 4.11 | 175209 | 7076.07 | 0.70% |
| 2025-04-23 | 4.14 | 4.06 | -0.10 | -2.40% | 4.03 | 4.16 | 295235 | 12021.86 | 1.18% |
| 2025-04-22 | 3.89 | 4.16 | 0.27 | 6.94% | 3.87 | 4.28 | 532689 | 21772.85 | 2.12% |
| 2025-04-21 | 3.84 | 3.89 | 0.04 | 1.04% | 3.81 | 3.90 | 116987 | 4532.63 | 0.47% |
| 2025-04-18 | 3.82 | 3.85 | 0.03 | 0.79% | 3.79 | 3.86 | 102912 | 3935.39 | 0.41% |
| 2025-04-17 | 3.77 | 3.82 | 0.00 | 0.00% | 3.77 | 3.87 | 112350 | 4308.41 | 0.45% |
| 2025-04-16 | 3.87 | 3.82 | -0.06 | -1.55% | 3.76 | 3.90 | 119950 | 4590.96 | 0.48% |
| 2025-04-15 | 3.95 | 3.88 | -0.05 | -1.27% | 3.84 | 3.96 | 138913 | 5389.95 | 0.55% |
| 2025-04-14 | 3.90 | 3.93 | 0.05 | 1.29% | 3.90 | 3.97 | 159393 | 6262.93 | 0.64% |
| 2025-04-11 | 3.78 | 3.88 | 0.06 | 1.57% | 3.75 | 3.92 | 173316 | 6707.70 | 0.69% |
| 2025-04-10 | 3.84 | 3.82 | 0.03 | 0.79% | 3.80 | 3.91 | 196375 | 7580.58 | 0.78% |
| 2025-04-09 | 3.65 | 3.79 | 0.10 | 2.71% | 3.44 | 3.84 | 270632 | 9926.76 | 1.08% |
| 2025-04-08 | 3.70 | 3.69 | -0.07 | -1.86% | 3.60 | 3.80 | 301684 | 11096.79 | 1.20% |
| 2025-04-07 | 3.94 | 3.76 | -0.42 | -10.05% | 3.76 | 3.96 | 224191 | 8569.03 | 0.89% |
| 2025-04-03 | 4.18 | 4.18 | -0.02 | -0.48% | 4.16 | 4.26 | 152244 | 6395.53 | 0.61% |
| 2025-04-02 | 4.18 | 4.20 | 0.01 | 0.24% | 4.16 | 4.21 | 91612 | 3839.98 | 0.37% |
| 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% |
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。
