| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.82 | 11.90 | 0.16 | 1.36% | 11.75 | 12.03 | 49203 | 5869.70 | 1.67% |
| 2025-07-31 | 11.86 | 11.74 | -0.11 | -0.93% | 11.70 | 11.92 | 40826 | 4812.18 | 1.39% |
| 2025-07-30 | 11.92 | 11.85 | -0.10 | -0.84% | 11.75 | 12.04 | 44946 | 5335.68 | 1.53% |
| 2025-07-29 | 12.16 | 11.95 | -0.23 | -1.89% | 11.78 | 12.20 | 76294 | 9092.21 | 2.59% |
| 2025-07-28 | 12.26 | 12.18 | 0.01 | 0.08% | 12.12 | 12.29 | 40207 | 4900.91 | 1.37% |
| 2025-07-25 | 12.10 | 12.17 | 0.08 | 0.66% | 12.01 | 12.27 | 50634 | 6147.77 | 1.72% |
| 2025-07-24 | 11.98 | 12.09 | 0.12 | 1.00% | 11.97 | 12.11 | 39058 | 4711.16 | 1.33% |
| 2025-07-23 | 12.22 | 11.97 | -0.21 | -1.72% | 11.96 | 12.23 | 52875 | 6382.94 | 1.80% |
| 2025-07-22 | 12.25 | 12.18 | -0.10 | -0.81% | 12.12 | 12.28 | 44301 | 5395.64 | 1.51% |
| 2025-07-21 | 12.18 | 12.28 | 0.10 | 0.82% | 12.17 | 12.36 | 59064 | 7244.27 | 2.01% |
| 2025-07-18 | 12.24 | 12.18 | -0.10 | -0.81% | 12.11 | 12.28 | 41951 | 5103.11 | 1.43% |
| 2025-07-17 | 12.20 | 12.28 | 0.09 | 0.74% | 12.14 | 12.38 | 69302 | 8491.65 | 2.36% |
| 2025-07-16 | 12.00 | 12.19 | 0.19 | 1.58% | 11.95 | 12.20 | 60259 | 7322.97 | 2.05% |
| 2025-07-15 | 12.22 | 12.00 | -0.18 | -1.48% | 11.90 | 12.23 | 47089 | 5664.10 | 1.60% |
| 2025-07-14 | 12.08 | 12.18 | 0.10 | 0.83% | 12.03 | 12.27 | 51980 | 6328.54 | 1.77% |
| 2025-07-11 | 12.09 | 12.08 | 0.02 | 0.17% | 11.96 | 12.10 | 41331 | 4977.22 | 1.40% |
| 2025-07-10 | 12.05 | 12.06 | 0.04 | 0.33% | 11.96 | 12.09 | 36026 | 4330.98 | 1.22% |
| 2025-07-09 | 12.11 | 12.02 | -0.06 | -0.50% | 11.98 | 12.15 | 38558 | 4653.76 | 1.31% |
| 2025-07-08 | 12.12 | 12.08 | -0.02 | -0.17% | 12.06 | 12.14 | 40622 | 4909.62 | 1.38% |
| 2025-07-07 | 12.00 | 12.10 | 0.05 | 0.41% | 11.98 | 12.10 | 31054 | 3746.86 | 1.06% |
| 2025-07-04 | 12.18 | 12.05 | -0.10 | -0.82% | 12.02 | 12.18 | 46030 | 5565.61 | 1.56% |
| 2025-07-03 | 12.19 | 12.15 | -0.05 | -0.41% | 12.06 | 12.19 | 50802 | 6148.48 | 1.73% |
| 2025-07-02 | 12.25 | 12.20 | 0.02 | 0.16% | 12.06 | 12.28 | 60379 | 7323.14 | 2.05% |
| 2025-07-01 | 11.97 | 12.18 | 0.22 | 1.84% | 11.93 | 12.33 | 131008 | 15958.42 | 4.45% |
| 2025-06-30 | 11.87 | 11.96 | 0.09 | 0.76% | 11.82 | 11.97 | 41246 | 4911.19 | 1.40% |
| 2025-06-27 | 11.78 | 11.87 | 0.12 | 1.02% | 11.75 | 11.94 | 58166 | 6887.62 | 1.98% |
| 2025-06-26 | 11.77 | 11.75 | -0.04 | -0.34% | 11.67 | 11.89 | 38344 | 4511.29 | 1.30% |
| 2025-06-25 | 11.75 | 11.79 | 0.02 | 0.17% | 11.64 | 11.82 | 46552 | 5466.51 | 1.58% |
| 2025-06-24 | 11.49 | 11.77 | 0.31 | 2.71% | 11.47 | 11.77 | 46057 | 5379.42 | 1.57% |
| 2025-06-23 | 11.18 | 11.46 | 0.17 | 1.51% | 11.18 | 11.46 | 34191 | 3892.49 | 1.16% |
| 2025-06-20 | 11.30 | 11.29 | -0.02 | -0.18% | 11.27 | 11.46 | 31622 | 3590.58 | 1.07% |
| 2025-06-19 | 11.65 | 11.31 | -0.42 | -3.58% | 11.25 | 11.72 | 60823 | 6951.03 | 2.07% |
| 2025-06-18 | 11.83 | 11.73 | -0.12 | -1.01% | 11.61 | 11.83 | 39568 | 4633.02 | 1.35% |
| 2025-06-17 | 11.75 | 11.85 | 0.09 | 0.77% | 11.65 | 11.89 | 50302 | 5940.89 | 1.71% |
| 2025-06-16 | 11.70 | 11.76 | 0.06 | 0.51% | 11.65 | 11.82 | 34840 | 4096.20 | 1.18% |
| 2025-06-13 | 12.00 | 11.70 | -0.30 | -2.50% | 11.64 | 12.00 | 67087 | 7889.55 | 2.28% |
| 2025-06-12 | 12.05 | 12.00 | -0.08 | -0.66% | 11.85 | 12.08 | 64386 | 7700.42 | 2.19% |
| 2025-06-11 | 11.99 | 12.08 | 0.07 | 0.58% | 11.81 | 12.10 | 70858 | 8533.18 | 2.41% |
| 2025-06-10 | 12.14 | 12.01 | -0.09 | -0.74% | 11.74 | 12.15 | 107263 | 12781.71 | 3.65% |
| 2025-06-09 | 12.23 | 12.10 | 0.00 | 0.00% | 12.06 | 12.35 | 97194 | 11782.72 | 3.30% |
| 2025-06-06 | 12.04 | 12.10 | 0.07 | 0.58% | 11.98 | 12.40 | 131883 | 15995.98 | 4.48% |
| 2025-06-05 | 12.09 | 12.03 | -0.03 | -0.25% | 12.01 | 12.20 | 99531 | 12006.81 | 3.38% |
| 2025-06-04 | 12.30 | 12.06 | -0.21 | -1.71% | 11.97 | 12.30 | 136510 | 16460.35 | 4.64% |
| 2025-06-03 | 12.33 | 12.32 | -0.08 | -0.65% | 12.22 | 12.50 | 169835 | 20982.93 | 5.77% |
| 2025-05-30 | 13.13 | 12.40 | -0.66 | -5.05% | 12.35 | 13.32 | 351732 | 44596.88 | 11.96% |
| 2025-05-29 | 11.82 | 13.06 | 1.19 | 10.03% | 11.81 | 13.06 | 200979 | 26009.13 | 6.83% |
| 2025-05-28 | 11.42 | 11.87 | 0.40 | 3.49% | 11.42 | 12.00 | 172452 | 20420.72 | 5.86% |
| 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% |
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。
