| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.48 | 11.40 | 0.12 | 1.06% | 11.34 | 11.75 | 123547 | 14227.78 | 4.20% |
| 2025-10-24 | 11.11 | 11.28 | 0.15 | 1.35% | 11.09 | 11.65 | 70122 | 7926.15 | 2.38% |
| 2025-10-23 | 11.02 | 11.13 | 0.12 | 1.09% | 10.96 | 11.13 | 32158 | 3560.30 | 1.09% |
| 2025-10-22 | 10.90 | 11.01 | 0.04 | 0.36% | 10.90 | 11.10 | 25855 | 2851.50 | 0.88% |
| 2025-10-21 | 10.82 | 10.97 | 0.13 | 1.20% | 10.78 | 10.99 | 23894 | 2607.49 | 0.81% |
| 2025-10-20 | 10.74 | 10.84 | 0.15 | 1.40% | 10.74 | 10.84 | 18787 | 2028.81 | 0.64% |
| 2025-10-17 | 10.77 | 10.69 | -0.09 | -0.83% | 10.68 | 10.88 | 24342 | 2622.58 | 0.83% |
| 2025-10-16 | 10.97 | 10.78 | -0.21 | -1.91% | 10.76 | 11.01 | 34449 | 3733.71 | 1.17% |
| 2025-10-15 | 10.98 | 10.99 | 0.01 | 0.09% | 10.92 | 11.06 | 29163 | 3198.66 | 0.99% |
| 2025-10-14 | 11.12 | 10.98 | -0.09 | -0.81% | 10.95 | 11.17 | 31487 | 3476.94 | 1.07% |
| 2025-10-13 | 10.89 | 11.07 | -0.14 | -1.25% | 10.70 | 11.11 | 40267 | 4413.02 | 1.37% |
| 2025-10-10 | 11.21 | 11.21 | 0.01 | 0.09% | 11.13 | 11.30 | 33585 | 3765.87 | 1.14% |
| 2025-10-09 | 11.29 | 11.20 | -0.10 | -0.88% | 11.07 | 11.31 | 44238 | 4938.51 | 1.50% |
| 2025-09-30 | 11.34 | 11.30 | -0.04 | -0.35% | 11.29 | 11.55 | 38320 | 4358.49 | 1.30% |
| 2025-09-29 | 11.16 | 11.34 | 0.22 | 1.98% | 11.12 | 11.58 | 57218 | 6501.39 | 1.94% |
| 2025-09-26 | 11.06 | 11.12 | 0.00 | 0.00% | 11.02 | 11.20 | 30753 | 3422.53 | 1.05% |
| 2025-09-25 | 11.31 | 11.12 | -0.25 | -2.20% | 11.04 | 11.37 | 58068 | 6486.97 | 1.97% |
| 2025-09-24 | 11.28 | 11.37 | 0.11 | 0.98% | 11.18 | 11.39 | 32568 | 3682.83 | 1.11% |
| 2025-09-23 | 11.50 | 11.26 | -0.26 | -2.26% | 11.03 | 11.50 | 55535 | 6220.06 | 1.89% |
| 2025-09-22 | 11.44 | 11.52 | 0.03 | 0.26% | 11.35 | 11.60 | 38994 | 4473.21 | 1.33% |
| 2025-09-19 | 11.58 | 11.49 | -0.04 | -0.35% | 11.43 | 11.76 | 44026 | 5095.10 | 1.50% |
| 2025-09-18 | 11.76 | 11.53 | -0.24 | -2.04% | 11.48 | 11.82 | 59702 | 6959.64 | 2.03% |
| 2025-09-17 | 11.87 | 11.77 | -0.13 | -1.09% | 11.74 | 11.93 | 64016 | 7563.59 | 2.18% |
| 2025-09-16 | 11.65 | 11.90 | 0.33 | 2.85% | 11.62 | 12.02 | 104423 | 12358.91 | 3.55% |
| 2025-09-15 | 11.53 | 11.57 | -0.04 | -0.34% | 11.47 | 11.69 | 45579 | 5274.14 | 1.55% |
| 2025-09-12 | 11.51 | 11.61 | -0.01 | -0.09% | 11.47 | 11.72 | 77568 | 9005.16 | 2.64% |
| 2025-09-11 | 11.33 | 11.62 | 0.25 | 2.20% | 11.19 | 12.20 | 101365 | 11802.23 | 3.45% |
| 2025-09-10 | 11.35 | 11.37 | -0.01 | -0.09% | 11.30 | 11.42 | 26373 | 2996.27 | 0.90% |
| 2025-09-09 | 11.57 | 11.38 | -0.19 | -1.64% | 11.35 | 11.58 | 34190 | 3912.74 | 1.16% |
| 2025-09-08 | 11.42 | 11.57 | 0.16 | 1.40% | 11.40 | 11.58 | 32001 | 3681.20 | 1.09% |
| 2025-09-05 | 11.32 | 11.41 | 0.06 | 0.53% | 11.27 | 11.47 | 40534 | 4619.91 | 1.38% |
| 2025-09-04 | 11.33 | 11.35 | 0.06 | 0.53% | 11.19 | 11.47 | 50107 | 5689.43 | 1.70% |
| 2025-09-03 | 11.55 | 11.29 | -0.26 | -2.25% | 11.22 | 11.65 | 52621 | 5991.53 | 1.79% |
| 2025-09-02 | 11.70 | 11.55 | -0.13 | -1.11% | 11.32 | 11.70 | 67027 | 7693.51 | 2.28% |
| 2025-09-01 | 11.69 | 11.68 | -0.03 | -0.26% | 11.56 | 11.77 | 59209 | 6904.96 | 2.01% |
| 2025-08-29 | 11.81 | 11.71 | -0.18 | -1.51% | 11.65 | 11.88 | 58102 | 6804.47 | 1.98% |
| 2025-08-28 | 12.08 | 11.89 | -0.17 | -1.41% | 11.46 | 12.25 | 108180 | 12808.57 | 3.68% |
| 2025-08-27 | 12.50 | 12.06 | -0.40 | -3.21% | 12.02 | 12.53 | 79578 | 9772.06 | 2.71% |
| 2025-08-26 | 12.38 | 12.46 | 0.06 | 0.48% | 12.31 | 12.56 | 71233 | 8890.63 | 2.42% |
| 2025-08-25 | 12.40 | 12.40 | 0.04 | 0.32% | 12.24 | 12.42 | 66478 | 8201.89 | 2.26% |
| 2025-08-22 | 12.40 | 12.36 | -0.03 | -0.24% | 12.23 | 12.42 | 48966 | 6028.88 | 1.66% |
| 2025-08-21 | 12.40 | 12.39 | -0.06 | -0.48% | 12.31 | 12.44 | 56818 | 7027.88 | 1.93% |
| 2025-08-20 | 12.29 | 12.45 | 0.19 | 1.55% | 12.22 | 12.45 | 70335 | 8693.95 | 2.39% |
| 2025-08-19 | 12.18 | 12.26 | 0.09 | 0.74% | 12.05 | 12.33 | 55793 | 6807.47 | 1.90% |
| 2025-08-18 | 12.07 | 12.17 | 0.15 | 1.25% | 12.02 | 12.24 | 53504 | 6503.57 | 1.82% |
| 2025-08-15 | 12.00 | 12.02 | 0.08 | 0.67% | 11.96 | 12.13 | 54444 | 6558.97 | 1.85% |
| 2025-08-14 | 12.33 | 11.94 | -0.35 | -2.85% | 11.94 | 12.33 | 57743 | 6993.85 | 1.96% |
| 2025-08-13 | 12.39 | 12.29 | -0.05 | -0.41% | 12.23 | 12.39 | 53360 | 6551.57 | 1.81% |
| 2025-08-12 | 12.45 | 12.34 | -0.08 | -0.64% | 12.24 | 12.49 | 48499 | 5982.64 | 1.65% |
| 2025-08-11 | 12.33 | 12.42 | 0.09 | 0.73% | 12.32 | 12.43 | 64400 | 7983.20 | 2.19% |
| 2025-08-08 | 12.41 | 12.33 | -0.07 | -0.56% | 12.22 | 12.41 | 57002 | 7001.29 | 1.94% |
| 2025-08-07 | 12.29 | 12.40 | 0.10 | 0.81% | 12.23 | 12.43 | 77522 | 9571.31 | 2.64% |
| 2025-08-06 | 12.29 | 12.30 | 0.01 | 0.08% | 12.22 | 12.31 | 55074 | 6756.00 | 1.87% |
| 2025-08-05 | 12.21 | 12.29 | 0.09 | 0.74% | 12.16 | 12.35 | 72865 | 8931.51 | 2.48% |
| 2025-08-04 | 11.86 | 12.20 | 0.30 | 2.52% | 11.82 | 12.25 | 81879 | 9947.59 | 2.78% |
| 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% |
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。
