| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 36.27 | 36.16 | -0.38 | -1.04% | 36.11 | 36.53 | 5180 | 1879.97 | 0.12% |
| 2025-06-17 | 36.26 | 36.54 | 0.23 | 0.63% | 36.06 | 36.56 | 5557 | 2020.60 | 0.13% |
| 2025-06-16 | 36.15 | 36.31 | 0.10 | 0.28% | 36.00 | 36.88 | 10737 | 3923.57 | 0.25% |
| 2025-06-13 | 36.26 | 36.21 | -0.44 | -1.20% | 35.90 | 36.64 | 9248 | 3343.30 | 0.21% |
| 2025-06-12 | 36.70 | 36.65 | -0.01 | -0.03% | 36.37 | 36.77 | 5657 | 2067.61 | 0.13% |
| 2025-06-11 | 36.63 | 36.66 | -0.29 | -0.78% | 36.55 | 37.01 | 7545 | 2771.62 | 0.17% |
| 2025-06-10 | 36.98 | 36.95 | -0.03 | -0.08% | 36.25 | 37.13 | 8099 | 2973.05 | 0.19% |
| 2025-06-09 | 36.69 | 36.98 | 0.23 | 0.63% | 36.57 | 37.17 | 6992 | 2580.95 | 0.16% |
| 2025-06-06 | 37.05 | 36.75 | -0.07 | -0.19% | 36.56 | 37.05 | 7218 | 2653.67 | 0.17% |
| 2025-06-05 | 37.80 | 37.32 | -0.40 | -1.06% | 37.05 | 37.97 | 10639 | 3981.22 | 0.24% |
| 2025-06-04 | 36.82 | 37.72 | 0.59 | 1.59% | 36.82 | 37.78 | 9032 | 3383.53 | 0.21% |
| 2025-06-03 | 37.00 | 37.13 | -0.38 | -1.01% | 36.92 | 37.42 | 9451 | 3512.68 | 0.22% |
| 2025-05-30 | 37.29 | 37.51 | 0.21 | 0.56% | 37.07 | 37.62 | 9494 | 3550.29 | 0.22% |
| 2025-05-29 | 37.67 | 37.30 | -0.37 | -0.98% | 36.95 | 37.96 | 9591 | 3571.71 | 0.22% |
| 2025-05-28 | 37.46 | 37.67 | 0.17 | 0.45% | 37.30 | 38.10 | 9058 | 3414.12 | 0.21% |
| 2025-05-27 | 37.12 | 37.50 | 0.53 | 1.43% | 36.97 | 37.65 | 10883 | 4073.36 | 0.25% |
| 2025-05-26 | 36.56 | 36.97 | 0.34 | 0.93% | 36.35 | 37.25 | 11029 | 4069.24 | 0.25% |
| 2025-05-23 | 37.24 | 36.63 | -0.53 | -1.43% | 36.50 | 37.41 | 9663 | 3568.02 | 0.22% |
| 2025-05-22 | 37.89 | 37.16 | -0.63 | -1.67% | 37.12 | 37.95 | 8894 | 3333.82 | 0.20% |
| 2025-05-21 | 37.79 | 37.79 | 0.02 | 0.05% | 37.60 | 38.08 | 9729 | 3689.97 | 0.22% |
| 2025-05-20 | 37.42 | 37.77 | 0.35 | 0.94% | 37.20 | 37.97 | 9927 | 3742.08 | 0.23% |
| 2025-05-19 | 36.97 | 37.42 | 0.44 | 1.19% | 36.50 | 37.49 | 9570 | 3555.66 | 0.22% |
| 2025-05-16 | 36.86 | 36.98 | 0.12 | 0.33% | 36.48 | 37.09 | 8756 | 3224.51 | 0.20% |
| 2025-05-15 | 35.99 | 36.86 | 0.10 | 0.27% | 35.99 | 37.10 | 9638 | 3549.45 | 0.22% |
| 2025-05-14 | 37.40 | 36.76 | -0.21 | -0.57% | 36.55 | 37.48 | 8919 | 3284.88 | 0.20% |
| 2025-05-13 | 37.49 | 36.97 | 0.01 | 0.03% | 36.81 | 37.50 | 10560 | 3917.56 | 0.24% |
| 2025-05-12 | 36.81 | 36.96 | 0.46 | 1.26% | 36.32 | 36.98 | 11064 | 4061.21 | 0.25% |
| 2025-05-09 | 36.20 | 36.50 | 0.33 | 0.91% | 35.93 | 36.70 | 10622 | 3864.93 | 0.24% |
| 2025-05-08 | 36.20 | 36.17 | 0.01 | 0.03% | 35.89 | 36.20 | 7162 | 2584.32 | 0.16% |
| 2025-05-07 | 36.00 | 36.16 | 0.40 | 1.12% | 35.65 | 36.28 | 14278 | 5136.53 | 0.33% |
| 2025-05-06 | 35.94 | 35.76 | 0.40 | 1.13% | 34.94 | 36.20 | 20332 | 7228.96 | 0.47% |
| 2025-04-30 | 34.61 | 35.36 | 1.41 | 4.15% | 34.21 | 36.49 | 27095 | 9666.08 | 0.62% |
| 2025-04-29 | 33.78 | 33.95 | -0.05 | -0.15% | 33.40 | 34.19 | 7665 | 2595.98 | 0.18% |
| 2025-04-28 | 34.50 | 34.00 | -0.61 | -1.76% | 33.96 | 34.57 | 6922 | 2364.84 | 0.16% |
| 2025-04-25 | 34.00 | 34.61 | 0.61 | 1.79% | 33.90 | 34.68 | 13178 | 4539.86 | 0.30% |
| 2025-04-24 | 34.17 | 34.00 | -0.18 | -0.53% | 33.85 | 34.50 | 7154 | 2441.27 | 0.16% |
| 2025-04-23 | 34.12 | 34.18 | 0.21 | 0.62% | 33.92 | 34.45 | 11227 | 3839.97 | 0.26% |
| 2025-04-22 | 34.17 | 33.97 | -0.28 | -0.82% | 33.81 | 34.27 | 9960 | 3385.58 | 0.23% |
| 2025-04-21 | 34.40 | 34.25 | -0.23 | -0.67% | 33.74 | 34.59 | 17194 | 5863.90 | 0.39% |
| 2025-04-18 | 36.00 | 34.48 | -1.39 | -3.88% | 34.07 | 36.04 | 22501 | 7761.70 | 0.52% |
| 2025-04-17 | 35.78 | 35.87 | -0.11 | -0.31% | 35.60 | 36.20 | 6095 | 2189.90 | 0.14% |
| 2025-04-16 | 36.01 | 35.98 | -0.20 | -0.55% | 35.57 | 36.20 | 5203 | 1862.41 | 0.12% |
| 2025-04-15 | 36.20 | 36.18 | 0.15 | 0.42% | 35.56 | 36.80 | 8957 | 3249.95 | 0.21% |
| 2025-04-14 | 36.24 | 36.03 | -0.36 | -0.99% | 35.68 | 36.98 | 11435 | 4125.44 | 0.26% |
| 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% |
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。
