| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.05 | 11.07 | 0.09 | 0.82% | 11.01 | 11.17 | 28671 | 3175.37 | 0.97% |
| 2026-02-02 | 11.05 | 10.98 | -0.08 | -0.72% | 10.97 | 11.24 | 51817 | 5769.80 | 1.76% |
| 2026-01-30 | 10.92 | 11.06 | 0.12 | 1.10% | 10.88 | 11.14 | 45971 | 5065.55 | 1.56% |
| 2026-01-29 | 10.93 | 10.94 | -0.02 | -0.18% | 10.84 | 11.08 | 29244 | 3209.19 | 0.99% |
| 2026-01-28 | 11.17 | 10.96 | -0.18 | -1.62% | 10.93 | 11.18 | 32380 | 3564.49 | 1.10% |
| 2026-01-27 | 11.18 | 11.14 | -0.04 | -0.36% | 10.86 | 11.22 | 39148 | 4315.66 | 1.33% |
| 2026-01-26 | 11.29 | 11.18 | -0.11 | -0.97% | 11.07 | 11.29 | 27300 | 3050.15 | 0.93% |
| 2026-01-23 | 11.32 | 11.29 | 0.06 | 0.53% | 11.18 | 11.35 | 34473 | 3881.48 | 1.17% |
| 2026-01-22 | 11.13 | 11.23 | 0.09 | 0.81% | 11.12 | 11.25 | 28742 | 3219.15 | 0.98% |
| 2026-01-21 | 11.07 | 11.14 | 0.07 | 0.63% | 10.96 | 11.15 | 30473 | 3382.02 | 1.04% |
| 2026-01-20 | 11.07 | 11.07 | 0.03 | 0.27% | 11.00 | 11.15 | 33522 | 3711.95 | 1.14% |
| 2026-01-19 | 10.95 | 11.04 | 0.09 | 0.82% | 10.90 | 11.06 | 32098 | 3534.73 | 1.09% |
| 2026-01-16 | 11.07 | 10.95 | -0.05 | -0.45% | 10.88 | 11.14 | 34994 | 3833.86 | 1.19% |
| 2026-01-15 | 10.99 | 11.00 | -0.03 | -0.27% | 10.93 | 11.06 | 29856 | 3277.53 | 1.01% |
| 2026-01-14 | 11.04 | 11.03 | 0.00 | 0.00% | 10.89 | 11.16 | 48243 | 5333.06 | 1.64% |
| 2026-01-13 | 11.12 | 11.03 | -0.09 | -0.81% | 10.95 | 11.16 | 38004 | 4196.85 | 1.29% |
| 2026-01-12 | 10.85 | 11.12 | 0.28 | 2.58% | 10.80 | 11.12 | 45015 | 4938.47 | 1.53% |
| 2026-01-09 | 10.85 | 10.84 | 0.04 | 0.37% | 10.70 | 10.86 | 34189 | 3684.62 | 1.16% |
| 2026-01-08 | 10.69 | 10.80 | 0.08 | 0.75% | 10.66 | 10.83 | 28864 | 3109.35 | 0.98% |
| 2026-01-07 | 10.87 | 10.72 | -0.11 | -1.02% | 10.69 | 10.87 | 26891 | 2895.11 | 0.91% |
| 2026-01-06 | 10.78 | 10.83 | 0.04 | 0.37% | 10.76 | 10.88 | 25232 | 2729.81 | 0.86% |
| 2026-01-05 | 10.80 | 10.79 | 0.04 | 0.37% | 10.72 | 10.86 | 24540 | 2653.49 | 0.83% |
| 2025-12-31 | 10.71 | 10.75 | 0.04 | 0.37% | 10.60 | 10.77 | 19472 | 2083.83 | 0.66% |
| 2025-12-30 | 10.76 | 10.71 | -0.09 | -0.83% | 10.71 | 10.85 | 15330 | 1650.76 | 0.52% |
| 2025-12-29 | 10.79 | 10.80 | 0.01 | 0.09% | 10.75 | 10.90 | 16417 | 1777.44 | 0.56% |
| 2025-12-26 | 10.90 | 10.79 | -0.14 | -1.28% | 10.78 | 10.94 | 20318 | 2205.79 | 0.69% |
| 2025-12-25 | 10.85 | 10.93 | 0.11 | 1.02% | 10.82 | 10.95 | 18375 | 2003.45 | 0.62% |
| 2025-12-24 | 10.68 | 10.82 | 0.12 | 1.12% | 10.66 | 10.85 | 13454 | 1451.71 | 0.46% |
| 2025-12-23 | 10.81 | 10.70 | -0.08 | -0.74% | 10.67 | 10.81 | 16535 | 1772.43 | 0.56% |
| 2025-12-22 | 10.78 | 10.78 | 0.05 | 0.47% | 10.73 | 10.88 | 20680 | 2239.57 | 0.70% |
| 2025-12-19 | 10.57 | 10.73 | 0.14 | 1.32% | 10.55 | 10.76 | 18653 | 1995.95 | 0.63% |
| 2025-12-18 | 10.40 | 10.59 | 0.13 | 1.24% | 10.37 | 10.67 | 19914 | 2107.01 | 0.68% |
| 2025-12-17 | 10.52 | 10.46 | -0.06 | -0.57% | 10.26 | 10.52 | 22782 | 2364.06 | 0.77% |
| 2025-12-16 | 10.59 | 10.52 | -0.04 | -0.38% | 10.42 | 10.59 | 18924 | 1985.61 | 0.64% |
| 2025-12-15 | 10.56 | 10.56 | -0.03 | -0.28% | 10.40 | 10.75 | 29258 | 3098.99 | 0.99% |
| 2025-12-12 | 10.71 | 10.59 | -0.16 | -1.49% | 10.57 | 10.81 | 32190 | 3443.54 | 1.09% |
| 2025-12-11 | 11.06 | 10.75 | -0.30 | -2.71% | 10.71 | 11.06 | 31140 | 3376.51 | 1.06% |
| 2025-12-10 | 11.13 | 11.05 | -0.08 | -0.72% | 10.96 | 11.18 | 25835 | 2851.75 | 0.88% |
| 2025-12-09 | 11.18 | 11.13 | -0.06 | -0.54% | 11.13 | 11.27 | 20289 | 2270.97 | 0.69% |
| 2025-12-08 | 11.17 | 11.19 | 0.03 | 0.27% | 11.13 | 11.21 | 22764 | 2543.91 | 0.77% |
| 2025-12-05 | 10.98 | 11.16 | 0.15 | 1.36% | 10.92 | 11.16 | 23094 | 2549.49 | 0.79% |
| 2025-12-04 | 11.07 | 11.01 | -0.08 | -0.72% | 10.94 | 11.17 | 20218 | 2234.56 | 0.69% |
| 2025-12-03 | 11.12 | 11.09 | -0.07 | -0.63% | 11.04 | 11.18 | 17579 | 1952.21 | 0.60% |
| 2025-12-02 | 11.18 | 11.16 | -0.03 | -0.27% | 11.09 | 11.25 | 18342 | 2046.20 | 0.62% |
| 2025-12-01 | 11.08 | 11.19 | 0.11 | 0.99% | 11.08 | 11.29 | 28168 | 3160.55 | 0.96% |
| 2025-11-28 | 10.87 | 11.08 | 0.14 | 1.28% | 10.85 | 11.11 | 17695 | 1944.13 | 0.60% |
| 2025-11-27 | 10.94 | 10.94 | -0.01 | -0.09% | 10.87 | 11.04 | 18098 | 1983.17 | 0.62% |
| 2025-11-26 | 11.10 | 10.95 | -0.04 | -0.36% | 10.93 | 11.18 | 20456 | 2259.36 | 0.70% |
| 2025-11-25 | 10.96 | 10.99 | 0.10 | 0.92% | 10.88 | 11.13 | 20711 | 2286.84 | 0.70% |
| 2025-11-24 | 10.84 | 10.89 | 0.16 | 1.49% | 10.73 | 10.95 | 23749 | 2578.15 | 0.81% |
| 2025-11-21 | 11.05 | 10.73 | -0.42 | -3.77% | 10.71 | 11.25 | 41490 | 4517.54 | 1.41% |
| 2025-11-20 | 11.20 | 11.15 | -0.02 | -0.18% | 11.01 | 11.26 | 18964 | 2109.39 | 0.64% |
| 2025-11-19 | 11.35 | 11.17 | -0.15 | -1.33% | 11.12 | 11.38 | 24895 | 2789.08 | 0.85% |
| 2025-11-18 | 11.43 | 11.32 | -0.15 | -1.31% | 11.27 | 11.50 | 26713 | 3029.77 | 0.91% |
| 2025-11-17 | 11.49 | 11.47 | 0.02 | 0.17% | 11.37 | 11.50 | 25235 | 2890.35 | 0.86% |
| 2025-11-14 | 11.47 | 11.45 | -0.05 | -0.43% | 11.43 | 11.54 | 32831 | 3774.20 | 1.12% |
| 2025-11-13 | 11.42 | 11.50 | 0.11 | 0.97% | 11.31 | 11.55 | 41477 | 4738.53 | 1.41% |
| 2025-11-12 | 11.43 | 11.39 | -0.04 | -0.35% | 11.33 | 11.58 | 32245 | 3680.36 | 1.10% |
| 2025-11-11 | 11.36 | 11.43 | 0.08 | 0.70% | 11.33 | 11.43 | 32015 | 3644.14 | 1.09% |
| 2025-11-10 | 11.29 | 11.35 | 0.05 | 0.44% | 11.19 | 11.38 | 35566 | 4020.79 | 1.21% |
| 2025-11-07 | 11.15 | 11.30 | 0.10 | 0.89% | 11.14 | 11.58 | 49295 | 5573.79 | 1.68% |
| 2025-11-06 | 11.21 | 11.20 | 0.00 | 0.00% | 11.10 | 11.22 | 25089 | 2802.44 | 0.85% |
| 2025-11-05 | 11.11 | 11.20 | 0.03 | 0.27% | 11.08 | 11.25 | 25029 | 2801.36 | 0.85% |
| 2025-11-04 | 11.20 | 11.17 | -0.03 | -0.27% | 11.10 | 11.23 | 25382 | 2837.32 | 0.86% |
| 2025-11-03 | 11.09 | 11.20 | 0.09 | 0.81% | 11.09 | 11.25 | 25734 | 2870.89 | 0.87% |
| 2025-10-31 | 11.06 | 11.11 | 0.09 | 0.82% | 11.03 | 11.15 | 25121 | 2790.33 | 0.85% |
| 2025-10-30 | 11.14 | 11.02 | -0.11 | -0.99% | 11.01 | 11.15 | 31509 | 3492.60 | 1.07% |
| 2025-10-29 | 11.35 | 11.13 | -0.27 | -2.37% | 11.09 | 11.40 | 57068 | 6362.81 | 1.94% |
| 2025-10-28 | 11.30 | 11.40 | 0.00 | 0.00% | 11.20 | 11.54 | 77407 | 8805.14 | 2.63% |
| 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% |
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。
