| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 40.92 | 41.23 | 0.31 | 0.76% | 40.79 | 41.40 | 11929 | 4912.53 | 2.63% |
| 2026-02-03 | 40.40 | 40.92 | 0.72 | 1.79% | 40.28 | 40.93 | 13449 | 5474.61 | 2.96% |
| 2026-02-02 | 40.39 | 40.20 | -0.35 | -0.86% | 40.17 | 41.00 | 16898 | 6869.48 | 3.72% |
| 2026-01-30 | 40.49 | 40.55 | 0.19 | 0.47% | 40.00 | 40.77 | 20575 | 8315.09 | 4.53% |
| 2026-01-29 | 40.78 | 40.36 | -0.78 | -1.90% | 40.00 | 41.50 | 33418 | 13559.60 | 7.36% |
| 2026-01-28 | 42.84 | 41.14 | -2.02 | -4.68% | 41.10 | 43.16 | 65980 | 27652.96 | 14.54% |
| 2026-01-27 | 49.00 | 43.16 | -3.15 | -6.80% | 43.00 | 50.00 | 102286 | 48103.04 | 22.54% |
| 2026-01-26 | 42.10 | 46.31 | 4.21 | 10.00% | 41.50 | 46.31 | 26991 | 12236.73 | 5.95% |
| 2026-01-23 | 42.06 | 42.10 | 0.03 | 0.07% | 41.83 | 42.30 | 9718 | 4087.22 | 2.14% |
| 2026-01-22 | 41.90 | 42.07 | 0.30 | 0.72% | 41.63 | 42.23 | 10989 | 4613.86 | 2.42% |
| 2026-01-21 | 41.69 | 41.77 | 0.23 | 0.55% | 41.10 | 41.77 | 9646 | 4008.45 | 2.13% |
| 2026-01-20 | 41.76 | 41.54 | -0.20 | -0.48% | 41.30 | 42.00 | 11207 | 4658.75 | 2.47% |
| 2026-01-19 | 41.28 | 41.74 | 0.49 | 1.19% | 41.28 | 42.08 | 16454 | 6864.82 | 3.63% |
| 2026-01-16 | 41.40 | 41.25 | -0.15 | -0.36% | 41.00 | 41.67 | 15252 | 6300.10 | 3.36% |
| 2026-01-15 | 40.43 | 41.40 | 0.95 | 2.35% | 40.30 | 41.50 | 21540 | 8848.46 | 4.75% |
| 2026-01-14 | 40.69 | 40.45 | -0.24 | -0.59% | 39.96 | 40.96 | 18273 | 7409.66 | 4.03% |
| 2026-01-13 | 40.42 | 40.69 | 0.28 | 0.69% | 40.20 | 40.81 | 14391 | 5842.60 | 3.17% |
| 2026-01-12 | 40.47 | 40.41 | 0.03 | 0.07% | 40.12 | 40.56 | 10642 | 4294.00 | 2.35% |
| 2026-01-09 | 40.05 | 40.38 | 0.38 | 0.95% | 39.73 | 40.38 | 12331 | 4944.06 | 2.72% |
| 2026-01-08 | 40.02 | 40.00 | -0.14 | -0.35% | 39.90 | 40.48 | 13071 | 5243.78 | 2.88% |
| 2026-01-07 | 40.47 | 40.14 | -0.46 | -1.13% | 40.02 | 40.55 | 11053 | 4452.70 | 2.44% |
| 2026-01-06 | 40.01 | 40.60 | 0.58 | 1.45% | 39.85 | 40.96 | 15247 | 6148.37 | 3.36% |
| 2026-01-05 | 39.60 | 40.02 | 0.52 | 1.32% | 39.43 | 40.30 | 13772 | 5503.98 | 3.03% |
| 2025-12-31 | 39.20 | 39.50 | 0.22 | 0.56% | 39.12 | 39.83 | 7238 | 2857.27 | 1.59% |
| 2025-12-30 | 39.69 | 39.28 | -0.16 | -0.41% | 39.20 | 39.69 | 6194 | 2437.70 | 1.36% |
| 2025-12-29 | 39.38 | 39.44 | 0.04 | 0.10% | 39.30 | 39.60 | 6435 | 2538.24 | 1.42% |
| 2025-12-26 | 40.18 | 39.40 | -0.75 | -1.87% | 39.38 | 40.29 | 11726 | 4648.17 | 2.58% |
| 2025-12-25 | 39.90 | 40.15 | 0.25 | 0.63% | 39.73 | 40.31 | 7362 | 2947.67 | 1.62% |
| 2025-12-24 | 39.90 | 39.90 | 0.07 | 0.18% | 39.84 | 40.07 | 6011 | 2401.10 | 1.32% |
| 2025-12-23 | 40.33 | 39.83 | -0.52 | -1.29% | 39.82 | 40.33 | 8299 | 3316.39 | 1.83% |
| 2025-12-22 | 40.34 | 40.35 | 0.10 | 0.25% | 40.11 | 40.58 | 12524 | 5048.36 | 2.76% |
| 2025-12-19 | 40.50 | 40.25 | 0.12 | 0.30% | 40.18 | 41.00 | 20116 | 8153.33 | 4.43% |
| 2025-12-18 | 38.99 | 40.13 | 1.18 | 3.03% | 38.99 | 40.17 | 22227 | 8818.14 | 4.90% |
| 2025-12-17 | 38.45 | 38.95 | 0.50 | 1.30% | 38.42 | 38.97 | 11293 | 4377.02 | 2.49% |
| 2025-12-16 | 38.38 | 38.45 | 0.07 | 0.18% | 38.28 | 38.98 | 13649 | 5270.89 | 3.01% |
| 2025-12-15 | 38.11 | 38.38 | 0.12 | 0.31% | 37.79 | 38.42 | 7981 | 3044.06 | 1.76% |
| 2025-12-12 | 38.00 | 38.26 | 0.35 | 0.92% | 37.85 | 38.50 | 8396 | 3213.07 | 1.85% |
| 2025-12-11 | 38.44 | 37.91 | -0.41 | -1.07% | 37.91 | 38.44 | 7936 | 3024.50 | 1.75% |
| 2025-12-10 | 38.78 | 38.32 | -0.27 | -0.70% | 38.03 | 38.80 | 8699 | 3333.20 | 1.92% |
| 2025-12-09 | 38.76 | 38.59 | -0.25 | -0.64% | 38.59 | 39.03 | 6968 | 2701.14 | 1.54% |
| 2025-12-08 | 38.99 | 38.84 | -0.15 | -0.38% | 38.83 | 39.15 | 8325 | 3244.92 | 1.83% |
| 2025-12-05 | 38.59 | 38.99 | 0.40 | 1.04% | 38.31 | 39.06 | 8021 | 3116.75 | 1.77% |
| 2025-12-04 | 38.98 | 38.59 | -0.52 | -1.33% | 38.59 | 39.10 | 8639 | 3350.19 | 1.90% |
| 2025-12-03 | 39.00 | 39.11 | 0.11 | 0.28% | 38.83 | 39.30 | 7811 | 3052.24 | 1.72% |
| 2025-12-02 | 39.43 | 39.00 | -0.43 | -1.09% | 38.91 | 39.48 | 10174 | 3975.22 | 2.24% |
| 2025-12-01 | 38.71 | 39.43 | 0.90 | 2.34% | 38.64 | 39.62 | 18125 | 7091.96 | 3.99% |
| 2025-11-28 | 38.50 | 38.53 | -0.01 | -0.03% | 38.25 | 38.65 | 8838 | 3401.64 | 1.95% |
| 2025-11-27 | 37.80 | 38.54 | 0.66 | 1.74% | 37.80 | 38.68 | 13481 | 5161.03 | 2.97% |
| 2025-11-26 | 38.47 | 37.88 | -0.59 | -1.53% | 37.85 | 38.78 | 14014 | 5356.53 | 3.09% |
| 2025-11-25 | 38.28 | 38.47 | 0.28 | 0.73% | 38.14 | 38.71 | 13570 | 5224.23 | 2.99% |
| 2025-11-24 | 38.10 | 38.19 | 0.49 | 1.30% | 37.53 | 38.45 | 14492 | 5508.25 | 3.19% |
| 2025-11-21 | 38.78 | 37.70 | -1.51 | -3.85% | 37.50 | 39.15 | 26644 | 10159.67 | 5.87% |
| 2025-11-20 | 40.20 | 39.21 | -1.59 | -3.90% | 39.15 | 40.59 | 29650 | 11813.38 | 6.53% |
| 2025-11-19 | 41.92 | 40.80 | -1.69 | -3.98% | 40.80 | 42.00 | 32634 | 13451.33 | 7.19% |
| 2025-11-18 | 41.90 | 42.49 | 0.58 | 1.38% | 41.17 | 42.62 | 50244 | 21123.63 | 11.07% |
| 2025-11-17 | 43.00 | 41.91 | -2.05 | -4.66% | 41.80 | 43.08 | 64693 | 27280.82 | 14.25% |
| 2025-11-14 | 45.01 | 43.96 | -4.88 | -9.99% | 43.96 | 46.79 | 102111 | 45519.25 | 22.50% |
| 2025-11-13 | 46.46 | 48.84 | 4.44 | 10.00% | 46.25 | 48.84 | 100341 | 48551.29 | 22.11% |
| 2025-11-12 | 40.29 | 44.40 | 4.04 | 10.01% | 40.00 | 44.40 | 62343 | 27369.83 | 13.74% |
| 2025-11-11 | 39.88 | 40.36 | 0.62 | 1.56% | 39.69 | 40.36 | 12060 | 4845.36 | 2.66% |
| 2025-11-10 | 39.82 | 39.74 | -0.08 | -0.20% | 39.50 | 39.92 | 6950 | 2756.92 | 1.53% |
| 2025-11-07 | 40.39 | 39.82 | -0.66 | -1.63% | 39.81 | 40.39 | 10734 | 4289.34 | 2.37% |
| 2025-11-06 | 39.80 | 40.48 | 0.68 | 1.71% | 39.58 | 40.66 | 20712 | 8337.16 | 4.56% |
| 2025-11-05 | 39.20 | 39.80 | 0.60 | 1.53% | 39.19 | 40.37 | 18480 | 7380.42 | 4.07% |
| 2025-11-04 | 39.50 | 39.20 | -0.06 | -0.15% | 39.01 | 39.50 | 5981 | 2340.60 | 1.32% |
| 2025-11-03 | 39.26 | 39.26 | 0.00 | 0.00% | 39.08 | 39.40 | 5647 | 2212.25 | 1.24% |
| 2025-10-31 | 38.55 | 39.26 | 0.71 | 1.84% | 38.52 | 39.29 | 8358 | 3261.13 | 1.84% |
| 2025-10-30 | 39.00 | 38.55 | -0.46 | -1.18% | 38.51 | 39.01 | 6178 | 2389.33 | 1.36% |
| 2025-10-29 | 39.25 | 39.01 | -0.38 | -0.96% | 38.74 | 39.55 | 9329 | 3634.92 | 2.06% |
| 2025-10-28 | 39.60 | 39.39 | -0.29 | -0.73% | 39.36 | 39.95 | 9067 | 3588.29 | 2.00% |
| 2025-10-27 | 39.30 | 39.68 | 0.48 | 1.22% | 39.02 | 39.90 | 12973 | 5125.41 | 2.86% |
| 2025-10-24 | 39.00 | 39.20 | 0.19 | 0.49% | 38.80 | 39.27 | 8072 | 3153.48 | 1.78% |
| 2025-10-23 | 38.98 | 39.01 | 0.05 | 0.13% | 38.71 | 39.18 | 8782 | 3416.84 | 1.93% |
| 2025-10-22 | 38.54 | 38.96 | 0.43 | 1.12% | 38.54 | 39.09 | 10502 | 4079.23 | 2.31% |
| 2025-10-21 | 38.17 | 38.53 | 0.36 | 0.94% | 38.17 | 38.69 | 7994 | 3076.93 | 1.76% |
| 2025-10-20 | 37.83 | 38.17 | 0.36 | 0.95% | 37.69 | 38.23 | 5622 | 2136.67 | 1.24% |
| 2025-10-17 | 38.20 | 37.81 | -0.36 | -0.94% | 37.73 | 38.35 | 6964 | 2646.50 | 1.53% |
| 2025-10-16 | 38.40 | 38.17 | -0.24 | -0.62% | 38.10 | 38.80 | 9181 | 3528.73 | 2.02% |
| 2025-10-15 | 38.00 | 38.41 | 0.29 | 0.76% | 37.69 | 38.44 | 7531 | 2873.53 | 1.66% |
| 2025-10-14 | 38.00 | 38.12 | 0.25 | 0.66% | 37.91 | 38.38 | 6824 | 2602.71 | 1.50% |
速达股份(001277)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。
