| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 39.23 | 39.31 | 0.08 | 0.20% | 38.88 | 39.62 | 8987 | 3532.44 | 0.21% |
| 2025-08-19 | 40.04 | 39.23 | -0.72 | -1.80% | 39.21 | 40.04 | 12832 | 5058.07 | 0.29% |
| 2025-08-18 | 40.92 | 39.95 | -0.35 | -0.87% | 39.82 | 41.20 | 22440 | 9014.16 | 0.52% |
| 2025-08-15 | 39.22 | 40.30 | 1.08 | 2.75% | 39.22 | 40.38 | 19474 | 7761.00 | 0.45% |
| 2025-08-14 | 39.16 | 39.22 | 0.10 | 0.26% | 38.86 | 39.57 | 12214 | 4780.25 | 0.28% |
| 2025-08-13 | 39.04 | 39.12 | 0.11 | 0.28% | 38.86 | 39.30 | 11039 | 4308.33 | 0.25% |
| 2025-08-12 | 39.20 | 39.01 | -0.19 | -0.48% | 38.91 | 39.57 | 9240 | 3621.82 | 0.21% |
| 2025-08-11 | 39.03 | 39.20 | 0.20 | 0.51% | 38.72 | 39.35 | 8818 | 3441.56 | 0.20% |
| 2025-08-08 | 39.09 | 39.00 | -0.04 | -0.10% | 38.71 | 39.38 | 10705 | 4187.35 | 0.25% |
| 2025-08-07 | 38.91 | 39.04 | -0.09 | -0.23% | 38.23 | 39.25 | 17086 | 6636.59 | 0.39% |
| 2025-08-06 | 38.17 | 39.13 | 1.13 | 2.97% | 37.75 | 39.19 | 22141 | 8524.52 | 0.51% |
| 2025-08-05 | 37.92 | 38.00 | 0.15 | 0.40% | 37.77 | 38.33 | 11418 | 4338.80 | 0.26% |
| 2025-08-04 | 37.25 | 37.85 | 0.35 | 0.93% | 37.08 | 37.90 | 10291 | 3873.43 | 0.24% |
| 2025-08-01 | 37.30 | 37.50 | 0.34 | 0.91% | 37.16 | 38.20 | 20383 | 7666.28 | 0.47% |
| 2025-07-31 | 37.76 | 37.16 | -0.90 | -2.36% | 37.15 | 37.85 | 15532 | 5801.89 | 0.36% |
| 2025-07-30 | 37.18 | 38.06 | 1.00 | 2.70% | 36.98 | 38.44 | 22424 | 8495.66 | 0.51% |
| 2025-07-29 | 37.11 | 37.06 | -0.06 | -0.16% | 36.86 | 37.23 | 8952 | 3311.75 | 0.21% |
| 2025-07-28 | 37.73 | 37.12 | -0.73 | -1.93% | 36.95 | 37.80 | 13346 | 4977.56 | 0.31% |
| 2025-07-25 | 37.86 | 37.85 | 0.05 | 0.13% | 37.59 | 38.10 | 13486 | 5101.36 | 0.31% |
| 2025-07-24 | 37.55 | 37.80 | 0.25 | 0.67% | 37.42 | 37.81 | 11460 | 4315.86 | 0.26% |
| 2025-07-23 | 37.45 | 37.55 | 0.11 | 0.29% | 37.40 | 37.75 | 11804 | 4436.26 | 0.27% |
| 2025-07-22 | 37.45 | 37.44 | -0.10 | -0.27% | 37.37 | 37.77 | 11457 | 4301.69 | 0.26% |
| 2025-07-21 | 37.13 | 37.54 | 0.47 | 1.27% | 36.85 | 37.68 | 16667 | 6219.31 | 0.38% |
| 2025-07-18 | 36.96 | 37.07 | 0.11 | 0.30% | 36.89 | 37.17 | 9547 | 3536.19 | 0.22% |
| 2025-07-17 | 37.37 | 36.96 | -0.28 | -0.75% | 36.76 | 37.37 | 10956 | 4046.94 | 0.25% |
| 2025-07-16 | 37.00 | 37.24 | 0.24 | 0.65% | 36.88 | 37.30 | 9706 | 3603.33 | 0.22% |
| 2025-07-15 | 36.68 | 37.00 | 0.22 | 0.60% | 36.53 | 37.04 | 9256 | 3411.49 | 0.21% |
| 2025-07-14 | 36.71 | 36.78 | 0.25 | 0.68% | 36.64 | 37.06 | 12284 | 4528.86 | 0.28% |
| 2025-07-11 | 36.70 | 36.53 | -0.22 | -0.60% | 36.46 | 36.98 | 11526 | 4232.26 | 0.26% |
| 2025-07-10 | 36.46 | 36.75 | 0.19 | 0.52% | 36.24 | 36.76 | 10632 | 3877.85 | 0.24% |
| 2025-07-09 | 36.06 | 36.56 | 0.50 | 1.39% | 36.01 | 36.62 | 14108 | 5128.80 | 0.32% |
| 2025-07-08 | 35.80 | 36.06 | 0.21 | 0.59% | 35.65 | 36.29 | 17073 | 6156.58 | 0.39% |
| 2025-07-07 | 36.00 | 35.85 | -0.26 | -0.72% | 35.70 | 36.25 | 10691 | 3847.81 | 0.25% |
| 2025-07-04 | 35.96 | 36.11 | 0.13 | 0.36% | 35.90 | 36.42 | 12508 | 4521.32 | 0.29% |
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。
