| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.34 | 11.47 | 0.21 | 1.87% | 11.22 | 11.73 | 96779 | 11127.98 | 3.29% |
| 2025-05-26 | 10.99 | 11.26 | 0.27 | 2.46% | 10.99 | 11.36 | 43579 | 4892.03 | 1.48% |
| 2025-05-23 | 11.16 | 10.99 | -0.21 | -1.88% | 10.97 | 11.28 | 48120 | 5343.75 | 1.64% |
| 2025-05-22 | 11.32 | 11.20 | -0.18 | -1.58% | 11.11 | 11.44 | 58179 | 6534.06 | 1.98% |
| 2025-05-21 | 11.52 | 11.38 | -0.19 | -1.64% | 11.24 | 11.58 | 59592 | 6788.02 | 2.03% |
| 2025-05-20 | 11.48 | 11.57 | 0.08 | 0.70% | 11.33 | 11.57 | 43487 | 4999.42 | 1.48% |
| 2025-05-19 | 11.41 | 11.49 | 0.03 | 0.26% | 11.30 | 11.54 | 44150 | 5040.77 | 1.50% |
| 2025-05-16 | 11.46 | 11.46 | -0.06 | -0.52% | 11.37 | 11.55 | 73418 | 8412.58 | 2.50% |
| 2025-05-15 | 11.82 | 11.52 | -0.47 | -3.92% | 11.48 | 11.85 | 128245 | 14878.10 | 4.36% |
| 2025-05-14 | 11.35 | 11.99 | 0.64 | 5.64% | 11.29 | 12.14 | 207313 | 24326.99 | 7.05% |
| 2025-05-13 | 11.43 | 11.35 | -0.03 | -0.26% | 11.24 | 11.53 | 48486 | 5509.09 | 1.65% |
| 2025-05-12 | 11.20 | 11.38 | 0.23 | 2.06% | 11.20 | 11.41 | 50620 | 5721.05 | 1.72% |
| 2025-05-09 | 11.32 | 11.15 | -0.37 | -3.21% | 11.10 | 11.37 | 71204 | 7980.29 | 2.42% |
| 2025-05-08 | 11.25 | 11.52 | 0.27 | 2.40% | 11.18 | 11.65 | 98115 | 11301.82 | 3.34% |
| 2025-05-07 | 11.33 | 11.25 | 0.01 | 0.09% | 11.15 | 11.40 | 76108 | 8598.02 | 2.59% |
| 2025-05-06 | 11.09 | 11.24 | 0.20 | 1.81% | 11.04 | 11.24 | 64742 | 7227.55 | 2.20% |
| 2025-04-30 | 10.94 | 11.04 | 0.14 | 1.28% | 10.88 | 11.10 | 50644 | 5584.96 | 1.72% |
| 2025-04-29 | 10.88 | 10.90 | 0.05 | 0.46% | 10.69 | 11.02 | 52484 | 5731.19 | 1.78% |
| 2025-04-28 | 10.78 | 10.85 | 0.11 | 1.02% | 10.65 | 11.00 | 62808 | 6797.20 | 2.14% |
| 2025-04-25 | 10.89 | 10.74 | -0.08 | -0.74% | 10.69 | 10.92 | 53693 | 5795.67 | 1.83% |
| 2025-04-24 | 10.93 | 10.82 | -0.22 | -1.99% | 10.71 | 11.09 | 74360 | 8085.48 | 2.53% |
| 2025-04-23 | 11.24 | 11.04 | -0.07 | -0.63% | 10.91 | 11.53 | 121794 | 13661.32 | 4.14% |
| 2025-04-22 | 11.00 | 11.11 | 0.20 | 1.83% | 11.00 | 11.35 | 101026 | 11253.15 | 3.43% |
| 2025-04-21 | 10.71 | 10.91 | 0.20 | 1.87% | 10.61 | 10.91 | 61289 | 6620.14 | 2.08% |
| 2025-04-18 | 10.84 | 10.71 | -0.27 | -2.46% | 10.66 | 11.08 | 72662 | 7848.47 | 2.47% |
| 2025-04-17 | 10.68 | 10.98 | 0.17 | 1.57% | 10.63 | 11.00 | 95956 | 10349.19 | 3.26% |
| 2025-04-16 | 10.83 | 10.81 | -0.09 | -0.83% | 10.67 | 11.29 | 114592 | 12577.93 | 3.90% |
| 2025-04-15 | 10.74 | 10.90 | 0.19 | 1.77% | 10.61 | 11.09 | 95893 | 10383.70 | 3.26% |
| 2025-04-14 | 10.65 | 10.71 | 0.20 | 1.90% | 10.61 | 10.98 | 88399 | 9535.80 | 3.00% |
| 2025-04-11 | 10.31 | 10.51 | 0.07 | 0.67% | 10.31 | 10.94 | 99404 | 10548.13 | 3.38% |
| 2025-04-10 | 10.39 | 10.44 | 0.28 | 2.76% | 10.21 | 10.63 | 99455 | 10425.02 | 3.38% |
| 2025-04-09 | 9.78 | 10.16 | 0.35 | 3.57% | 9.07 | 10.20 | 98905 | 9559.16 | 3.36% |
| 2025-04-08 | 10.08 | 9.81 | -0.47 | -4.57% | 9.60 | 10.28 | 98195 | 9695.01 | 3.34% |
| 2025-04-07 | 10.57 | 10.28 | -1.14 | -9.98% | 10.28 | 10.77 | 62639 | 6491.55 | 2.13% |
| 2025-04-03 | 11.40 | 11.42 | -0.05 | -0.44% | 11.21 | 11.59 | 105898 | 12074.90 | 3.60% |
| 2025-04-02 | 11.40 | 11.47 | 0.06 | 0.53% | 11.28 | 11.71 | 89180 | 10260.62 | 3.03% |
| 2025-04-01 | 11.63 | 11.41 | -0.22 | -1.89% | 11.36 | 11.93 | 136660 | 15744.40 | 4.65% |
| 2025-03-31 | 12.64 | 11.63 | -1.29 | -9.98% | 11.63 | 12.70 | 210598 | 25050.91 | 7.16% |
| 2025-03-28 | 12.55 | 12.92 | 0.17 | 1.33% | 12.52 | 13.22 | 263305 | 34034.24 | 8.95% |
| 2025-03-27 | 12.63 | 12.75 | -0.13 | -1.01% | 12.30 | 12.79 | 209253 | 26275.58 | 7.11% |
| 2025-03-26 | 13.24 | 12.88 | -0.36 | -2.72% | 12.60 | 13.24 | 322982 | 41506.80 | 10.98% |
| 2025-03-25 | 12.68 | 13.24 | 1.20 | 9.97% | 12.68 | 13.24 | 103003 | 13561.51 | 3.50% |
| 2025-03-24 | 12.38 | 12.04 | -0.36 | -2.90% | 11.71 | 12.44 | 110967 | 13329.42 | 3.77% |
| 2025-03-21 | 12.64 | 12.40 | -0.31 | -2.44% | 12.26 | 12.73 | 139228 | 17333.54 | 4.73% |
| 2025-03-20 | 12.40 | 12.71 | 0.30 | 2.42% | 12.18 | 12.82 | 210283 | 26425.45 | 7.15% |
| 2025-03-19 | 12.19 | 12.41 | 0.13 | 1.06% | 12.12 | 12.50 | 141837 | 17492.78 | 4.82% |
| 2025-03-18 | 11.88 | 12.28 | 0.39 | 3.28% | 11.87 | 12.28 | 122766 | 14904.69 | 4.17% |
| 2025-03-17 | 11.95 | 11.89 | -0.06 | -0.50% | 11.83 | 11.99 | 58127 | 6917.81 | 1.98% |
| 2025-03-14 | 11.80 | 11.95 | 0.09 | 0.76% | 11.63 | 11.97 | 83291 | 9858.43 | 2.83% |
| 2025-03-13 | 12.16 | 11.86 | -0.39 | -3.18% | 11.70 | 12.22 | 119666 | 14212.64 | 4.07% |
| 2025-03-12 | 12.88 | 12.25 | 0.09 | 0.74% | 12.18 | 12.88 | 193490 | 23998.14 | 6.58% |
| 2025-03-11 | 11.89 | 12.16 | 0.08 | 0.66% | 11.80 | 12.40 | 81799 | 9882.96 | 2.78% |
| 2025-03-10 | 12.12 | 12.08 | -0.15 | -1.23% | 12.01 | 12.37 | 95519 | 11600.55 | 3.25% |
| 2025-03-07 | 11.98 | 12.23 | 0.18 | 1.49% | 11.90 | 12.33 | 180607 | 22027.69 | 6.14% |
| 2025-03-06 | 11.93 | 12.05 | 0.12 | 1.01% | 11.87 | 12.15 | 100392 | 12089.62 | 3.41% |
| 2025-03-05 | 11.85 | 11.93 | 0.05 | 0.42% | 11.61 | 11.96 | 92598 | 10948.99 | 3.15% |
| 2025-03-04 | 11.54 | 11.88 | 0.29 | 2.50% | 11.52 | 11.89 | 93377 | 11018.17 | 3.17% |
| 2025-03-03 | 11.79 | 11.59 | 0.03 | 0.26% | 11.55 | 11.86 | 111267 | 13019.17 | 3.78% |
| 2025-02-28 | 12.29 | 11.56 | -0.73 | -5.94% | 11.52 | 12.38 | 193780 | 23140.23 | 6.59% |
| 2025-02-27 | 12.60 | 12.29 | 0.12 | 0.99% | 12.28 | 13.39 | 304762 | 38966.40 | 10.36% |
| 2025-02-26 | 12.00 | 12.17 | 0.34 | 2.87% | 11.95 | 12.26 | 182445 | 22066.98 | 6.20% |
| 2025-02-25 | 11.86 | 11.83 | -0.12 | -1.00% | 11.73 | 11.93 | 111395 | 13182.92 | 3.79% |
| 2025-02-24 | 12.15 | 11.95 | -0.30 | -2.45% | 11.91 | 12.21 | 170624 | 20492.86 | 5.80% |
| 2025-02-21 | 12.33 | 12.25 | 0.08 | 0.66% | 12.17 | 12.53 | 252879 | 31146.45 | 8.60% |
| 2025-02-20 | 12.96 | 12.17 | 0.18 | 1.50% | 12.12 | 12.97 | 460520 | 57684.45 | 15.65% |
| 2025-02-19 | 10.89 | 11.99 | 1.09 | 10.00% | 10.89 | 11.99 | 114445 | 13294.83 | 3.89% |
| 2025-02-18 | 11.33 | 10.90 | -0.52 | -4.55% | 10.85 | 11.38 | 85648 | 9518.55 | 2.91% |
| 2025-02-17 | 11.30 | 11.42 | 0.12 | 1.06% | 11.22 | 11.43 | 97317 | 11026.89 | 3.31% |
| 2025-02-14 | 11.42 | 11.30 | -0.11 | -0.96% | 11.15 | 11.42 | 79230 | 8939.43 | 2.69% |
| 2025-02-13 | 11.51 | 11.41 | -0.16 | -1.38% | 11.40 | 11.74 | 102808 | 11885.33 | 3.49% |
| 2025-02-12 | 11.62 | 11.57 | -0.02 | -0.17% | 11.48 | 11.68 | 98603 | 11405.27 | 3.35% |
| 2025-02-11 | 11.54 | 11.59 | 0.05 | 0.43% | 11.41 | 11.65 | 118532 | 13696.92 | 4.03% |
| 2025-02-10 | 11.37 | 11.54 | 0.11 | 0.96% | 11.35 | 11.55 | 137296 | 15729.62 | 4.67% |
| 2025-02-07 | 11.35 | 11.43 | 0.08 | 0.70% | 11.20 | 11.76 | 260594 | 29986.10 | 8.86% |
| 2025-02-06 | 10.30 | 11.35 | 1.03 | 9.98% | 10.25 | 11.35 | 125641 | 13991.36 | 4.27% |
| 2025-02-05 | 10.26 | 10.32 | 0.07 | 0.68% | 10.18 | 10.34 | 36244 | 3724.38 | 1.23% |
| 2025-01-27 | 10.42 | 10.25 | -0.55 | -5.09% | 10.22 | 10.50 | 73403 | 7585.44 | 2.50% |
| 2025-01-24 | 10.70 | 10.80 | 0.10 | 0.93% | 10.60 | 10.84 | 47862 | 5129.33 | 1.63% |
| 2025-01-23 | 10.76 | 10.70 | 0.06 | 0.56% | 10.69 | 10.92 | 45962 | 4970.88 | 1.56% |
| 2025-01-22 | 10.68 | 10.64 | -0.11 | -1.02% | 10.60 | 10.75 | 31119 | 3319.28 | 1.06% |
音飞储存(603066)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。
