| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-21 | 10.99 | 10.75 | -0.14 | -1.29% | 10.68 | 10.99 | 35149 | 3790.53 | 1.19% |
| 2025-01-20 | 10.68 | 10.89 | 0.23 | 2.16% | 10.68 | 10.94 | 51529 | 5585.51 | 1.75% |
| 2025-01-17 | 10.63 | 10.66 | -0.01 | -0.09% | 10.54 | 10.71 | 32964 | 3503.33 | 1.12% |
| 2025-01-16 | 10.75 | 10.67 | -0.01 | -0.09% | 10.55 | 10.86 | 36795 | 3939.87 | 1.25% |
| 2025-01-15 | 10.59 | 10.68 | 0.03 | 0.28% | 10.53 | 10.82 | 46087 | 4927.31 | 1.57% |
| 2025-01-14 | 10.23 | 10.65 | 0.45 | 4.41% | 10.23 | 10.65 | 59508 | 6245.33 | 2.02% |
| 2025-01-13 | 10.00 | 10.20 | 0.03 | 0.29% | 9.86 | 10.27 | 38391 | 3875.91 | 1.31% |
| 2025-01-10 | 10.40 | 10.17 | -0.29 | -2.77% | 10.16 | 10.50 | 37861 | 3917.95 | 1.29% |
| 2025-01-09 | 10.41 | 10.46 | -0.04 | -0.38% | 10.38 | 10.61 | 39411 | 4139.48 | 1.34% |
| 2025-01-08 | 10.40 | 10.50 | 0.05 | 0.48% | 10.16 | 10.57 | 46040 | 4780.36 | 1.57% |
| 2025-01-07 | 10.24 | 10.45 | 0.23 | 2.25% | 10.20 | 10.47 | 45289 | 4677.41 | 1.54% |
| 2025-01-06 | 10.48 | 10.22 | -0.26 | -2.48% | 10.01 | 10.48 | 57456 | 5877.36 | 1.95% |
| 2025-01-03 | 10.74 | 10.48 | -0.32 | -2.96% | 10.41 | 11.08 | 90453 | 9743.08 | 3.07% |
| 2025-01-02 | 10.57 | 10.80 | 0.17 | 1.60% | 10.57 | 11.15 | 83092 | 8976.84 | 2.82% |
| 2024-12-31 | 10.86 | 10.63 | -0.24 | -2.21% | 10.60 | 10.90 | 52628 | 5652.24 | 1.79% |
| 2024-12-30 | 11.00 | 10.87 | -0.18 | -1.63% | 10.77 | 11.00 | 39143 | 4255.57 | 1.33% |
| 2024-12-27 | 10.86 | 11.05 | 0.22 | 2.03% | 10.81 | 11.10 | 49559 | 5461.05 | 1.68% |
| 2024-12-26 | 10.71 | 10.83 | 0.11 | 1.03% | 10.68 | 10.94 | 39458 | 4285.05 | 1.34% |
| 2024-12-25 | 10.91 | 10.72 | -0.27 | -2.46% | 10.51 | 10.99 | 57367 | 6128.70 | 1.95% |
| 2024-12-24 | 10.87 | 10.99 | 0.28 | 2.61% | 10.79 | 11.04 | 67225 | 7352.11 | 2.29% |
| 2024-12-23 | 11.51 | 10.71 | -0.75 | -6.54% | 10.65 | 11.51 | 91358 | 10030.91 | 3.11% |
| 2024-12-20 | 11.24 | 11.46 | 0.15 | 1.33% | 11.22 | 11.57 | 58617 | 6709.48 | 1.99% |
| 2024-12-19 | 11.18 | 11.31 | -0.01 | -0.09% | 11.09 | 11.33 | 61233 | 6863.52 | 2.08% |
| 2024-12-18 | 11.38 | 11.32 | -0.06 | -0.53% | 11.21 | 11.49 | 64277 | 7304.20 | 2.18% |
| 2024-12-17 | 11.98 | 11.38 | -0.60 | -5.01% | 11.33 | 12.03 | 116178 | 13402.07 | 3.95% |
| 2024-12-16 | 12.24 | 11.98 | -0.46 | -3.70% | 11.90 | 12.45 | 146603 | 17707.28 | 4.98% |
| 2024-12-13 | 12.60 | 12.44 | -0.22 | -1.74% | 12.38 | 12.83 | 187368 | 23681.74 | 6.37% |
| 2024-12-12 | 12.41 | 12.66 | 0.11 | 0.88% | 12.36 | 12.73 | 170637 | 21447.92 | 5.80% |
| 2024-12-11 | 12.21 | 12.55 | 0.44 | 3.63% | 12.15 | 13.12 | 187503 | 23439.98 | 6.37% |
| 2024-12-10 | 12.16 | 12.11 | 0.18 | 1.51% | 12.06 | 12.35 | 141674 | 17260.22 | 4.82% |
| 2024-12-09 | 12.20 | 11.93 | -0.15 | -1.24% | 11.84 | 12.20 | 89287 | 10701.61 | 3.04% |
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。
