| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.15 | 32.96 | -0.04 | -0.12% | 32.62 | 33.50 | 20864 | 6879.56 | 0.48% |
| 2026-03-24 | 33.29 | 33.00 | 0.30 | 0.92% | 32.48 | 33.67 | 20129 | 6631.79 | 0.46% |
| 2026-03-23 | 34.61 | 32.70 | -2.07 | -5.95% | 32.22 | 34.61 | 26765 | 8890.45 | 0.61% |
| 2026-03-20 | 35.06 | 34.77 | -0.27 | -0.77% | 34.61 | 35.46 | 9029 | 3162.42 | 0.21% |
| 2026-03-19 | 35.18 | 35.04 | -0.51 | -1.43% | 34.72 | 35.61 | 12634 | 4438.57 | 0.29% |
| 2026-03-18 | 35.55 | 35.55 | -0.07 | -0.20% | 35.35 | 35.75 | 5579 | 1979.24 | 0.13% |
| 2026-03-17 | 36.35 | 35.62 | -0.73 | -2.01% | 35.46 | 36.49 | 9902 | 3554.78 | 0.23% |
| 2026-03-16 | 37.16 | 36.35 | -0.66 | -1.78% | 35.85 | 37.20 | 14461 | 5272.83 | 0.33% |
| 2026-03-13 | 36.80 | 37.01 | 0.17 | 0.46% | 36.58 | 37.08 | 7371 | 2716.63 | 0.17% |
| 2026-03-12 | 37.00 | 36.84 | 0.27 | 0.74% | 36.43 | 37.08 | 7399 | 2721.40 | 0.17% |
| 2026-03-11 | 36.81 | 36.57 | -0.23 | -0.63% | 36.42 | 36.87 | 6292 | 2303.32 | 0.14% |
| 2026-03-10 | 36.20 | 36.80 | 0.60 | 1.66% | 36.09 | 36.85 | 10613 | 3878.25 | 0.24% |
| 2026-03-09 | 35.75 | 36.20 | 0.04 | 0.11% | 35.37 | 36.35 | 7300 | 2622.84 | 0.17% |
| 2026-03-06 | 35.59 | 36.16 | 0.39 | 1.09% | 35.55 | 36.19 | 6445 | 2318.93 | 0.15% |
| 2026-03-05 | 35.55 | 35.77 | 0.60 | 1.71% | 35.19 | 36.27 | 12870 | 4622.09 | 0.30% |
| 2026-03-04 | 35.48 | 35.17 | -0.43 | -1.21% | 34.72 | 35.59 | 13309 | 4675.66 | 0.31% |
| 2026-03-03 | 35.99 | 35.60 | -0.40 | -1.11% | 35.44 | 36.68 | 10594 | 3805.37 | 0.24% |
| 2026-03-02 | 35.68 | 36.00 | -0.15 | -0.41% | 35.41 | 36.50 | 12380 | 4441.68 | 0.28% |
| 2026-02-27 | 36.22 | 36.15 | -0.22 | -0.60% | 36.01 | 36.59 | 7881 | 2857.35 | 0.18% |
| 2026-02-26 | 37.37 | 36.37 | -0.81 | -2.18% | 36.21 | 37.37 | 12930 | 4726.03 | 0.30% |
| 2026-02-25 | 37.06 | 37.18 | 0.12 | 0.32% | 36.93 | 37.36 | 8976 | 3334.41 | 0.21% |
| 2026-02-24 | 37.02 | 37.06 | 0.29 | 0.79% | 36.83 | 37.20 | 7825 | 2895.47 | 0.18% |
| 2026-02-13 | 37.00 | 36.77 | -0.23 | -0.62% | 36.77 | 37.28 | 9470 | 3500.79 | 0.22% |
| 2026-02-12 | 37.98 | 37.00 | -0.42 | -1.12% | 37.00 | 37.98 | 10282 | 3834.98 | 0.24% |
| 2026-02-11 | 38.68 | 37.42 | -1.26 | -3.26% | 37.26 | 38.68 | 18441 | 6972.42 | 0.42% |
| 2026-02-10 | 38.56 | 38.68 | 0.11 | 0.29% | 38.35 | 39.18 | 9747 | 3770.72 | 0.22% |
| 2026-02-09 | 38.32 | 38.57 | 0.20 | 0.52% | 38.00 | 38.88 | 12101 | 4651.71 | 0.28% |
| 2026-02-06 | 39.00 | 38.37 | -0.63 | -1.62% | 38.21 | 39.00 | 9932 | 3822.58 | 0.23% |
| 2026-02-05 | 38.48 | 39.00 | 0.47 | 1.22% | 38.40 | 39.18 | 15889 | 6181.15 | 0.36% |
| 2026-02-04 | 39.06 | 38.53 | -0.67 | -1.71% | 37.92 | 39.18 | 17167 | 6610.06 | 0.39% |
| 2026-02-03 | 38.20 | 39.20 | 0.97 | 2.54% | 38.19 | 39.80 | 23339 | 9119.59 | 0.54% |
| 2026-02-02 | 38.22 | 38.23 | -0.12 | -0.31% | 38.05 | 38.86 | 16834 | 6483.03 | 0.39% |
| 2026-01-30 | 38.12 | 38.35 | 0.16 | 0.42% | 37.83 | 39.00 | 19416 | 7444.78 | 0.45% |
| 2026-01-29 | 37.86 | 38.19 | 0.33 | 0.87% | 37.36 | 38.60 | 12012 | 4582.13 | 0.28% |
| 2026-01-28 | 38.60 | 37.86 | -0.56 | -1.46% | 37.73 | 38.60 | 10006 | 3806.01 | 0.23% |
| 2026-01-27 | 38.00 | 38.42 | 0.37 | 0.97% | 37.45 | 38.83 | 17527 | 6692.98 | 0.40% |
| 2026-01-26 | 38.16 | 38.05 | -0.11 | -0.29% | 37.66 | 38.35 | 12271 | 4651.00 | 0.28% |
| 2026-01-23 | 38.38 | 38.16 | -0.07 | -0.18% | 37.89 | 38.48 | 14700 | 5599.45 | 0.34% |
| 2026-01-22 | 37.99 | 38.23 | 0.23 | 0.61% | 37.80 | 38.62 | 14266 | 5454.87 | 0.33% |
| 2026-01-21 | 38.38 | 38.00 | -0.28 | -0.73% | 37.29 | 38.49 | 22225 | 8409.30 | 0.51% |
| 2026-01-20 | 38.88 | 38.28 | -0.44 | -1.14% | 38.00 | 39.05 | 25729 | 9912.16 | 0.59% |
| 2026-01-19 | 38.25 | 38.72 | -0.06 | -0.15% | 37.73 | 38.79 | 20800 | 7964.78 | 0.48% |
| 2026-01-16 | 39.00 | 38.78 | 0.02 | 0.05% | 37.85 | 39.27 | 21863 | 8349.58 | 0.50% |
| 2026-01-15 | 39.58 | 38.76 | -0.82 | -2.07% | 38.65 | 39.87 | 29644 | 11597.85 | 0.68% |
| 2026-01-14 | 41.10 | 39.58 | -1.95 | -4.70% | 39.50 | 41.48 | 48063 | 19494.55 | 1.10% |
| 2026-01-13 | 41.81 | 41.53 | -0.07 | -0.17% | 40.70 | 42.04 | 21439 | 8859.72 | 0.49% |
| 2026-01-12 | 41.99 | 41.60 | -0.31 | -0.74% | 40.50 | 42.28 | 32581 | 13394.72 | 0.75% |
| 2026-01-09 | 42.83 | 41.91 | -0.97 | -2.26% | 41.81 | 45.00 | 40359 | 17506.34 | 0.93% |
| 2026-01-08 | 42.29 | 42.88 | 0.59 | 1.40% | 42.03 | 43.63 | 27402 | 11745.83 | 0.63% |
| 2026-01-07 | 42.02 | 42.29 | 0.21 | 0.50% | 41.37 | 42.45 | 19345 | 8126.47 | 0.44% |
| 2026-01-06 | 42.03 | 42.08 | 0.04 | 0.10% | 41.37 | 42.77 | 27053 | 11362.98 | 0.62% |
| 2026-01-05 | 42.86 | 42.04 | -1.24 | -2.87% | 41.48 | 43.05 | 36009 | 15183.25 | 0.83% |
| 2025-12-31 | 40.38 | 43.28 | 2.88 | 7.13% | 40.38 | 43.56 | 63493 | 26769.83 | 1.46% |
| 2025-12-30 | 41.30 | 40.40 | -1.07 | -2.58% | 39.40 | 41.51 | 51222 | 20604.00 | 1.18% |
| 2025-12-29 | 42.05 | 41.47 | 0.15 | 0.36% | 40.58 | 42.05 | 39191 | 16164.92 | 0.90% |
| 2025-12-26 | 39.99 | 41.32 | 1.61 | 4.05% | 39.39 | 42.00 | 61786 | 25468.84 | 1.42% |
| 2025-12-25 | 37.63 | 39.71 | 2.07 | 5.50% | 37.51 | 40.62 | 52418 | 20776.61 | 1.20% |
| 2025-12-24 | 36.62 | 37.64 | 1.01 | 2.76% | 36.17 | 37.88 | 40782 | 15238.56 | 0.94% |
| 2025-12-23 | 36.76 | 36.63 | 0.14 | 0.38% | 36.49 | 37.82 | 57361 | 21302.66 | 1.32% |
| 2025-12-22 | 33.35 | 36.49 | 3.32 | 10.01% | 33.28 | 36.49 | 55854 | 19663.79 | 1.28% |
| 2025-12-19 | 33.20 | 33.17 | 0.05 | 0.15% | 32.92 | 33.30 | 7884 | 2613.83 | 0.18% |
| 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% |
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。
