| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 36.27 | 36.39 | -0.43 | -1.17% | 36.13 | 37.00 | 9447 | 3462.43 | 0.22% |
| 2025-04-10 | 35.41 | 36.82 | 1.68 | 4.78% | 35.30 | 37.21 | 22800 | 8262.49 | 0.52% |
| 2025-04-09 | 34.20 | 35.14 | 0.54 | 1.56% | 33.70 | 35.28 | 11226 | 3883.08 | 0.26% |
| 2025-04-08 | 33.08 | 34.60 | 1.52 | 4.59% | 33.00 | 35.23 | 19305 | 6586.59 | 0.44% |
| 2025-04-07 | 35.50 | 33.08 | -3.67 | -9.99% | 33.08 | 35.50 | 21258 | 7194.58 | 0.49% |
| 2025-04-03 | 36.84 | 36.75 | -0.48 | -1.29% | 36.53 | 37.18 | 5823 | 2142.52 | 0.13% |
| 2025-04-02 | 36.71 | 37.23 | 0.55 | 1.50% | 36.51 | 37.59 | 10347 | 3852.19 | 0.24% |
| 2025-04-01 | 36.84 | 36.68 | -0.16 | -0.43% | 36.48 | 37.21 | 6854 | 2522.82 | 0.16% |
| 2025-03-31 | 37.48 | 36.84 | -0.67 | -1.79% | 36.50 | 37.55 | 8497 | 3141.19 | 0.20% |
| 2025-03-28 | 37.80 | 37.51 | -0.44 | -1.16% | 37.48 | 38.10 | 6745 | 2545.85 | 0.15% |
| 2025-03-27 | 37.88 | 37.95 | -0.24 | -0.63% | 37.75 | 38.47 | 11849 | 4521.11 | 0.27% |
| 2025-03-26 | 38.10 | 38.19 | 0.14 | 0.37% | 37.65 | 38.36 | 9840 | 3737.20 | 0.23% |
| 2025-03-25 | 37.20 | 38.05 | 0.88 | 2.37% | 36.84 | 38.05 | 14638 | 5495.32 | 0.34% |
| 2025-03-24 | 37.80 | 37.17 | -0.30 | -0.80% | 36.80 | 37.80 | 11364 | 4226.48 | 0.26% |
| 2025-03-21 | 37.97 | 37.47 | -0.53 | -1.39% | 37.28 | 38.19 | 13219 | 4969.85 | 0.30% |
| 2025-03-20 | 38.15 | 38.00 | -0.21 | -0.55% | 37.96 | 38.50 | 9037 | 3448.06 | 0.21% |
| 2025-03-19 | 38.34 | 38.21 | -0.23 | -0.60% | 37.96 | 38.80 | 12349 | 4724.28 | 0.28% |
| 2025-03-18 | 38.84 | 38.44 | -0.41 | -1.06% | 37.90 | 38.93 | 17410 | 6670.46 | 0.40% |
| 2025-03-17 | 39.15 | 38.85 | -0.07 | -0.18% | 38.59 | 39.61 | 19427 | 7584.18 | 0.45% |
| 2025-03-14 | 38.75 | 38.92 | 0.07 | 0.18% | 38.34 | 39.11 | 20398 | 7896.77 | 0.47% |
| 2025-03-13 | 37.76 | 38.85 | 1.01 | 2.67% | 37.76 | 39.12 | 28126 | 10901.20 | 0.65% |
| 2025-03-12 | 38.11 | 37.84 | -0.70 | -1.82% | 37.76 | 39.59 | 31737 | 12195.01 | 0.73% |
| 2025-03-11 | 35.90 | 38.54 | 2.59 | 7.20% | 35.42 | 38.84 | 57535 | 21568.27 | 1.32% |
| 2025-03-10 | 35.27 | 35.95 | 0.68 | 1.93% | 35.25 | 36.64 | 20683 | 7439.18 | 0.47% |
| 2025-03-07 | 35.45 | 35.27 | -0.25 | -0.70% | 35.11 | 35.79 | 11469 | 4058.28 | 0.26% |
| 2025-03-06 | 35.00 | 35.52 | 0.52 | 1.49% | 34.93 | 35.75 | 15454 | 5463.17 | 0.35% |
| 2025-03-05 | 35.15 | 35.00 | -0.16 | -0.46% | 34.77 | 35.18 | 6978 | 2438.91 | 0.16% |
| 2025-03-04 | 35.23 | 35.16 | 0.01 | 0.03% | 34.89 | 35.23 | 7183 | 2516.24 | 0.16% |
| 2025-03-03 | 34.80 | 35.15 | 0.35 | 1.01% | 34.71 | 35.30 | 10613 | 3723.41 | 0.24% |
| 2025-02-28 | 35.51 | 34.80 | -0.73 | -2.05% | 34.69 | 35.88 | 21445 | 7566.37 | 0.49% |
| 2025-02-27 | 35.28 | 35.53 | 0.17 | 0.48% | 35.15 | 35.68 | 17833 | 6327.66 | 0.41% |
| 2025-02-26 | 35.09 | 35.36 | 0.34 | 0.97% | 34.67 | 35.55 | 17104 | 5999.19 | 0.39% |
| 2025-02-25 | 35.28 | 35.02 | -0.50 | -1.41% | 35.01 | 35.50 | 9051 | 3186.13 | 0.21% |
| 2025-02-24 | 35.46 | 35.52 | 0.06 | 0.17% | 35.25 | 35.65 | 9515 | 3370.29 | 0.22% |
| 2025-02-21 | 35.54 | 35.46 | -0.08 | -0.23% | 35.14 | 35.73 | 10985 | 3895.75 | 0.25% |
| 2025-02-20 | 35.21 | 35.54 | 0.29 | 0.82% | 35.07 | 35.65 | 12128 | 4284.78 | 0.28% |
| 2025-02-19 | 34.94 | 35.25 | 0.20 | 0.57% | 34.80 | 35.30 | 11091 | 3895.22 | 0.25% |
| 2025-02-18 | 35.80 | 35.05 | -0.75 | -2.09% | 34.82 | 35.86 | 13615 | 4810.27 | 0.31% |
| 2025-02-17 | 36.14 | 35.80 | -0.33 | -0.91% | 35.45 | 36.20 | 15234 | 5444.35 | 0.35% |
| 2025-02-14 | 36.40 | 36.13 | -0.13 | -0.36% | 35.96 | 36.46 | 11934 | 4316.44 | 0.27% |
| 2025-02-13 | 36.24 | 36.26 | 0.02 | 0.06% | 35.90 | 36.69 | 18412 | 6693.05 | 0.42% |
| 2025-02-12 | 35.71 | 36.24 | 0.53 | 1.48% | 35.35 | 36.44 | 21591 | 7805.35 | 0.50% |
| 2025-02-11 | 35.88 | 35.71 | -0.01 | -0.03% | 35.32 | 35.99 | 13472 | 4802.58 | 0.31% |
| 2025-02-10 | 35.59 | 35.72 | 0.13 | 0.37% | 35.11 | 35.72 | 14891 | 5290.32 | 0.34% |
| 2025-02-07 | 35.27 | 35.59 | 0.28 | 0.79% | 35.16 | 35.98 | 21485 | 7662.66 | 0.49% |
| 2025-02-06 | 34.51 | 35.31 | 0.46 | 1.32% | 34.50 | 35.33 | 14483 | 5060.43 | 0.33% |
| 2025-02-05 | 35.42 | 34.85 | -0.36 | -1.02% | 34.45 | 35.48 | 11956 | 4155.21 | 0.27% |
| 2025-01-27 | 34.69 | 35.21 | 0.55 | 1.59% | 34.69 | 35.70 | 23350 | 8222.82 | 0.54% |
| 2025-01-24 | 34.08 | 34.66 | 0.34 | 0.99% | 34.00 | 34.66 | 16965 | 5838.87 | 0.39% |
| 2025-01-23 | 34.53 | 34.32 | 0.24 | 0.70% | 34.15 | 34.85 | 24272 | 8374.02 | 0.56% |
| 2025-01-22 | 35.77 | 34.08 | -1.96 | -5.44% | 33.99 | 35.90 | 45435 | 15682.44 | 1.04% |
| 2025-01-21 | 37.35 | 36.04 | -1.26 | -3.38% | 35.96 | 37.48 | 31213 | 11343.01 | 0.72% |
| 2025-01-20 | 37.40 | 37.30 | -1.15 | -2.99% | 36.80 | 37.75 | 33225 | 12390.21 | 0.76% |
| 2025-01-17 | 39.20 | 38.45 | -2.01 | -4.97% | 36.64 | 39.20 | 61567 | 22935.98 | 1.41% |
| 2025-01-16 | 40.23 | 40.46 | 0.25 | 0.62% | 40.14 | 41.47 | 8894 | 3617.12 | 0.20% |
| 2025-01-15 | 40.00 | 40.21 | 0.32 | 0.80% | 39.63 | 41.66 | 13940 | 5673.34 | 0.32% |
| 2025-01-14 | 38.38 | 39.89 | 1.52 | 3.96% | 38.27 | 39.89 | 11286 | 4426.94 | 0.26% |
| 2025-01-13 | 37.50 | 38.37 | -0.25 | -0.65% | 37.50 | 38.76 | 6651 | 2540.50 | 0.15% |
| 2025-01-10 | 40.15 | 38.62 | -1.70 | -4.22% | 38.61 | 40.35 | 9664 | 3809.80 | 0.22% |
| 2025-01-09 | 41.41 | 40.32 | -0.98 | -2.37% | 39.88 | 41.41 | 11639 | 4705.85 | 0.27% |
| 2025-01-08 | 40.40 | 41.30 | 0.68 | 1.67% | 39.68 | 41.85 | 12606 | 5142.01 | 0.29% |
| 2025-01-07 | 41.15 | 40.62 | -0.40 | -0.98% | 40.03 | 41.55 | 12811 | 5206.31 | 0.29% |
| 2025-01-06 | 40.41 | 41.02 | 0.61 | 1.51% | 40.02 | 41.35 | 15431 | 6305.15 | 0.35% |
| 2025-01-03 | 42.35 | 40.41 | -1.93 | -4.56% | 40.20 | 43.30 | 26328 | 10869.66 | 0.60% |
| 2025-01-02 | 41.29 | 42.34 | 0.82 | 1.97% | 41.14 | 43.19 | 29438 | 12455.08 | 0.68% |
| 2024-12-31 | 43.80 | 41.52 | -2.33 | -5.31% | 41.36 | 43.94 | 23886 | 10152.05 | 0.55% |
| 2024-12-30 | 44.80 | 43.85 | -1.11 | -2.47% | 43.21 | 44.96 | 27490 | 12068.51 | 0.63% |
| 2024-12-27 | 46.43 | 44.96 | -2.30 | -4.87% | 44.80 | 47.25 | 30492 | 13856.94 | 0.70% |
| 2024-12-26 | 47.50 | 47.26 | -0.65 | -1.36% | 46.55 | 51.51 | 38882 | 18696.09 | 0.89% |
| 2024-12-25 | 45.81 | 47.91 | 1.41 | 3.03% | 44.79 | 48.01 | 41894 | 19506.24 | 0.96% |
| 2024-12-24 | 45.42 | 46.50 | 1.88 | 4.21% | 44.22 | 47.10 | 48237 | 22208.02 | 1.11% |
| 2024-12-23 | 47.50 | 44.62 | -1.36 | -2.96% | 44.00 | 47.50 | 42816 | 19235.68 | 0.98% |
| 2024-12-20 | 42.21 | 45.98 | 4.18 | 10.00% | 42.21 | 45.98 | 25270 | 11382.52 | 0.58% |
| 2024-12-19 | 41.45 | 41.80 | 0.09 | 0.22% | 41.00 | 41.94 | 7800 | 3231.48 | 0.18% |
| 2024-12-18 | 42.19 | 41.71 | -0.48 | -1.14% | 41.56 | 42.39 | 6312 | 2638.98 | 0.14% |
| 2024-12-17 | 42.41 | 42.19 | -0.49 | -1.15% | 42.00 | 43.20 | 7160 | 3039.94 | 0.16% |
| 2024-12-16 | 42.98 | 42.68 | -0.36 | -0.84% | 42.39 | 43.49 | 7786 | 3323.26 | 0.18% |
| 2024-12-13 | 43.69 | 43.04 | -0.64 | -1.47% | 42.74 | 43.69 | 12468 | 5367.84 | 0.29% |
| 2024-12-12 | 42.45 | 43.68 | 0.84 | 1.96% | 42.45 | 43.85 | 13709 | 5933.54 | 0.31% |
| 2024-12-11 | 41.90 | 42.84 | 0.94 | 2.24% | 41.80 | 42.99 | 9161 | 3898.79 | 0.21% |
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。
