| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 33.12 | 33.12 | 0.01 | 0.03% | 33.01 | 33.27 | 5583 | 1848.78 | 0.13% |
| 2025-12-17 | 32.77 | 33.11 | 0.45 | 1.38% | 32.66 | 33.45 | 9795 | 3236.78 | 0.22% |
| 2025-12-16 | 33.22 | 32.66 | -0.61 | -1.83% | 32.60 | 33.32 | 12171 | 4011.59 | 0.28% |
| 2025-12-15 | 33.18 | 33.27 | 0.09 | 0.27% | 32.90 | 33.45 | 11454 | 3801.67 | 0.26% |
| 2025-12-12 | 34.28 | 33.18 | -1.01 | -2.95% | 33.18 | 34.28 | 19752 | 6630.68 | 0.45% |
| 2025-12-11 | 35.00 | 34.19 | -0.81 | -2.31% | 34.16 | 35.06 | 10719 | 3689.84 | 0.25% |
| 2025-12-10 | 34.82 | 35.00 | 0.19 | 0.55% | 34.66 | 35.02 | 4462 | 1556.45 | 0.10% |
| 2025-12-09 | 34.94 | 34.81 | -0.21 | -0.60% | 34.72 | 35.18 | 3961 | 1385.75 | 0.09% |
| 2025-12-08 | 34.81 | 35.02 | 0.14 | 0.40% | 34.68 | 35.10 | 5531 | 1932.35 | 0.13% |
| 2025-12-05 | 34.67 | 34.88 | 0.20 | 0.58% | 34.27 | 34.93 | 5507 | 1908.60 | 0.13% |
| 2025-12-04 | 35.12 | 34.68 | -0.44 | -1.25% | 34.67 | 35.20 | 5240 | 1823.92 | 0.12% |
| 2025-12-03 | 35.16 | 35.12 | -0.04 | -0.11% | 34.95 | 35.22 | 4525 | 1588.30 | 0.10% |
| 2025-12-02 | 35.32 | 35.16 | -0.06 | -0.17% | 35.01 | 35.32 | 4361 | 1531.90 | 0.10% |
| 2025-12-01 | 35.07 | 35.22 | 0.15 | 0.43% | 34.94 | 35.38 | 6886 | 2423.00 | 0.16% |
| 2025-11-28 | 35.11 | 35.07 | -0.06 | -0.17% | 34.82 | 35.25 | 4820 | 1688.07 | 0.11% |
| 2025-11-27 | 35.21 | 35.13 | -0.05 | -0.14% | 35.07 | 35.39 | 4522 | 1593.37 | 0.10% |
| 2025-11-26 | 35.64 | 35.18 | -0.40 | -1.12% | 35.15 | 35.78 | 5173 | 1829.93 | 0.12% |
| 2025-11-25 | 35.38 | 35.58 | 0.24 | 0.68% | 35.20 | 35.80 | 7331 | 2610.21 | 0.17% |
| 2025-11-24 | 35.00 | 35.34 | 0.33 | 0.94% | 34.96 | 35.45 | 7745 | 2728.82 | 0.18% |
| 2025-11-21 | 35.78 | 35.01 | -0.95 | -2.64% | 34.87 | 36.25 | 11643 | 4115.82 | 0.27% |
| 2025-11-20 | 35.97 | 35.96 | 0.12 | 0.33% | 35.84 | 36.20 | 6615 | 2380.79 | 0.15% |
| 2025-11-19 | 36.29 | 35.84 | -0.45 | -1.24% | 35.81 | 36.40 | 5970 | 2151.14 | 0.14% |
| 2025-11-18 | 36.53 | 36.29 | -0.24 | -0.66% | 36.13 | 36.66 | 5814 | 2113.61 | 0.13% |
| 2025-11-17 | 36.88 | 36.53 | -0.35 | -0.95% | 36.42 | 36.91 | 7506 | 2746.41 | 0.17% |
| 2025-11-14 | 36.68 | 36.88 | 0.07 | 0.19% | 36.68 | 37.30 | 9214 | 3410.14 | 0.21% |
| 2025-11-13 | 36.48 | 36.81 | 0.14 | 0.38% | 36.38 | 36.85 | 9166 | 3358.25 | 0.21% |
| 2025-11-12 | 36.44 | 36.67 | 0.19 | 0.52% | 36.37 | 36.88 | 9764 | 3578.39 | 0.22% |
| 2025-11-11 | 36.44 | 36.48 | 0.05 | 0.14% | 36.04 | 36.56 | 7252 | 2633.57 | 0.17% |
| 2025-11-10 | 36.00 | 36.43 | 0.68 | 1.90% | 35.78 | 36.49 | 12696 | 4589.87 | 0.29% |
| 2025-11-07 | 35.73 | 35.75 | 0.02 | 0.06% | 35.51 | 35.88 | 4946 | 1768.94 | 0.11% |
| 2025-11-06 | 35.70 | 35.73 | 0.01 | 0.03% | 35.42 | 35.78 | 5817 | 2070.90 | 0.13% |
| 2025-11-05 | 35.40 | 35.72 | 0.17 | 0.48% | 35.24 | 35.72 | 6574 | 2339.39 | 0.15% |
| 2025-11-04 | 35.88 | 35.55 | -0.43 | -1.20% | 35.30 | 36.04 | 9967 | 3549.33 | 0.23% |
| 2025-11-03 | 36.03 | 35.98 | -0.05 | -0.14% | 35.70 | 36.13 | 8810 | 3158.56 | 0.20% |
| 2025-10-31 | 35.74 | 36.03 | 0.32 | 0.90% | 35.71 | 36.10 | 7506 | 2697.23 | 0.17% |
| 2025-10-30 | 36.00 | 35.71 | -0.39 | -1.08% | 35.70 | 36.18 | 8717 | 3126.18 | 0.20% |
| 2025-10-29 | 36.00 | 36.10 | -0.19 | -0.52% | 35.88 | 36.53 | 7529 | 2716.15 | 0.17% |
| 2025-10-28 | 37.94 | 36.29 | -0.20 | -0.55% | 36.14 | 38.14 | 14542 | 5344.20 | 0.33% |
| 2025-10-27 | 36.22 | 36.49 | 0.43 | 1.19% | 36.00 | 36.83 | 9554 | 3484.17 | 0.22% |
| 2025-10-24 | 35.85 | 36.06 | 0.21 | 0.59% | 35.81 | 36.19 | 7195 | 2590.95 | 0.17% |
| 2025-10-23 | 35.90 | 35.85 | 0.09 | 0.25% | 35.43 | 36.08 | 8593 | 3074.62 | 0.20% |
| 2025-10-22 | 36.07 | 35.76 | -0.13 | -0.36% | 35.42 | 36.07 | 5256 | 1884.66 | 0.12% |
| 2025-10-21 | 35.81 | 35.89 | 0.12 | 0.34% | 35.69 | 36.06 | 5247 | 1882.71 | 0.12% |
| 2025-10-20 | 35.96 | 35.77 | -0.18 | -0.50% | 35.50 | 36.40 | 9500 | 3397.30 | 0.22% |
| 2025-10-17 | 36.86 | 35.95 | -0.60 | -1.64% | 35.92 | 36.86 | 6263 | 2272.33 | 0.14% |
| 2025-10-16 | 36.51 | 36.55 | 0.00 | 0.00% | 36.35 | 36.76 | 6326 | 2311.15 | 0.15% |
| 2025-10-15 | 36.21 | 36.55 | 0.35 | 0.97% | 35.95 | 36.85 | 10848 | 3956.77 | 0.25% |
| 2025-10-14 | 35.78 | 36.20 | 0.42 | 1.17% | 35.78 | 36.20 | 8286 | 2982.33 | 0.19% |
| 2025-10-13 | 35.51 | 35.78 | -0.38 | -1.05% | 35.06 | 36.06 | 9027 | 3214.47 | 0.21% |
| 2025-10-10 | 35.90 | 36.16 | 0.23 | 0.64% | 35.81 | 36.27 | 9282 | 3349.75 | 0.21% |
| 2025-10-09 | 35.47 | 35.93 | 0.47 | 1.33% | 35.11 | 35.95 | 11322 | 4028.14 | 0.26% |
| 2025-09-30 | 35.84 | 35.46 | -0.19 | -0.53% | 35.35 | 35.90 | 8861 | 3145.95 | 0.20% |
| 2025-09-29 | 35.90 | 35.65 | -0.17 | -0.47% | 35.22 | 35.98 | 10709 | 3794.68 | 0.25% |
| 2025-09-26 | 35.98 | 35.82 | -0.23 | -0.64% | 35.49 | 36.22 | 9643 | 3450.56 | 0.22% |
| 2025-09-25 | 36.30 | 36.05 | -0.13 | -0.36% | 35.91 | 36.50 | 6861 | 2475.89 | 0.16% |
| 2025-09-24 | 35.86 | 36.18 | 0.32 | 0.89% | 35.68 | 36.33 | 7810 | 2821.31 | 0.18% |
| 2025-09-23 | 36.20 | 35.86 | -0.35 | -0.97% | 35.36 | 36.21 | 10849 | 3873.17 | 0.25% |
| 2025-09-22 | 36.71 | 36.21 | -0.53 | -1.44% | 36.07 | 36.80 | 6896 | 2498.95 | 0.16% |
| 2025-09-19 | 36.01 | 36.74 | 0.46 | 1.27% | 36.00 | 36.76 | 9487 | 3446.29 | 0.22% |
| 2025-09-18 | 37.09 | 36.28 | -0.80 | -2.16% | 36.16 | 37.09 | 11724 | 4295.56 | 0.27% |
| 2025-09-17 | 36.88 | 37.08 | 0.17 | 0.46% | 36.82 | 37.19 | 9043 | 3346.42 | 0.21% |
| 2025-09-16 | 37.10 | 36.91 | -0.10 | -0.27% | 36.44 | 37.10 | 9602 | 3529.40 | 0.22% |
| 2025-09-15 | 37.35 | 37.01 | -0.22 | -0.59% | 36.91 | 37.35 | 8141 | 3015.04 | 0.19% |
| 2025-09-12 | 37.57 | 37.23 | -0.34 | -0.90% | 37.18 | 37.67 | 9469 | 3532.76 | 0.22% |
| 2025-09-11 | 37.42 | 37.57 | 0.03 | 0.08% | 37.13 | 37.59 | 9230 | 3450.97 | 0.21% |
| 2025-09-10 | 37.84 | 37.54 | -0.53 | -1.39% | 37.40 | 38.01 | 6663 | 2507.78 | 0.15% |
| 2025-09-09 | 38.14 | 38.07 | -0.11 | -0.29% | 37.67 | 38.16 | 8395 | 3179.61 | 0.19% |
| 2025-09-08 | 37.56 | 38.18 | 0.64 | 1.70% | 37.54 | 38.22 | 10594 | 4010.66 | 0.24% |
| 2025-09-05 | 37.53 | 37.54 | 0.06 | 0.16% | 37.06 | 37.61 | 12518 | 4670.72 | 0.29% |
| 2025-09-04 | 37.27 | 37.48 | 0.20 | 0.54% | 37.01 | 37.62 | 10943 | 4074.58 | 0.25% |
| 2025-09-03 | 37.93 | 37.28 | -0.48 | -1.27% | 37.14 | 38.21 | 12232 | 4593.29 | 0.28% |
| 2025-09-02 | 38.31 | 37.76 | -0.67 | -1.74% | 37.60 | 38.43 | 12299 | 4665.89 | 0.28% |
| 2025-09-01 | 39.30 | 38.43 | -0.90 | -2.29% | 38.28 | 39.31 | 18291 | 7056.01 | 0.42% |
| 2025-08-29 | 39.00 | 39.33 | 0.33 | 0.85% | 38.60 | 39.93 | 16926 | 6667.44 | 0.39% |
| 2025-08-28 | 38.31 | 39.00 | 0.43 | 1.11% | 38.11 | 39.41 | 11387 | 4409.35 | 0.26% |
| 2025-08-27 | 39.43 | 38.57 | -0.87 | -2.21% | 38.57 | 39.61 | 11314 | 4422.24 | 0.26% |
| 2025-08-26 | 39.42 | 39.44 | 0.07 | 0.18% | 39.30 | 39.74 | 9302 | 3675.52 | 0.21% |
| 2025-08-25 | 39.51 | 39.37 | 0.07 | 0.18% | 39.12 | 39.66 | 9221 | 3625.13 | 0.21% |
| 2025-08-22 | 39.45 | 39.30 | -0.17 | -0.43% | 39.00 | 39.69 | 11755 | 4610.39 | 0.27% |
| 2025-08-21 | 39.32 | 39.47 | 0.16 | 0.41% | 39.17 | 39.73 | 11225 | 4430.94 | 0.26% |
飞科电器(603868)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。
