| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.47 | 6.53 | 0.07 | 1.08% | 6.43 | 6.59 | 189012 | 12355.23 | 1.29% |
| 2025-12-11 | 6.50 | 6.46 | -0.06 | -0.92% | 6.44 | 6.57 | 188719 | 12254.68 | 1.29% |
| 2025-12-10 | 6.40 | 6.52 | 0.12 | 1.88% | 6.38 | 6.57 | 299775 | 19485.72 | 2.05% |
| 2025-12-09 | 6.39 | 6.40 | 0.01 | 0.16% | 6.34 | 6.41 | 149762 | 9561.68 | 1.03% |
| 2025-12-08 | 6.34 | 6.39 | 0.02 | 0.31% | 6.33 | 6.44 | 194935 | 12460.40 | 1.33% |
| 2025-12-05 | 6.39 | 6.37 | 0.01 | 0.16% | 6.33 | 6.42 | 164094 | 10454.64 | 1.12% |
| 2025-12-04 | 6.39 | 6.36 | -0.08 | -1.24% | 6.29 | 6.43 | 215881 | 13682.98 | 1.48% |
| 2025-12-03 | 6.32 | 6.44 | 0.13 | 2.06% | 6.27 | 6.45 | 298961 | 19086.46 | 2.05% |
| 2025-12-02 | 6.26 | 6.31 | 0.02 | 0.32% | 6.22 | 6.33 | 223146 | 13989.26 | 1.53% |
| 2025-12-01 | 6.15 | 6.29 | 0.17 | 2.78% | 6.13 | 6.35 | 317396 | 19894.59 | 2.17% |
| 2025-11-28 | 5.99 | 6.12 | 0.15 | 2.51% | 5.99 | 6.12 | 192283 | 11675.04 | 1.32% |
| 2025-11-27 | 5.96 | 5.97 | 0.07 | 1.19% | 5.86 | 6.06 | 221671 | 13293.11 | 1.52% |
| 2025-11-26 | 6.10 | 5.90 | 0.07 | 1.20% | 5.88 | 6.35 | 366389 | 22118.78 | 2.51% |
| 2025-11-25 | 5.88 | 5.83 | 0.00 | 0.00% | 5.83 | 5.91 | 89001 | 5221.80 | 0.61% |
| 2025-11-24 | 5.76 | 5.83 | 0.10 | 1.75% | 5.74 | 5.87 | 103945 | 6022.91 | 0.71% |
| 2025-11-21 | 5.88 | 5.73 | -0.19 | -3.21% | 5.72 | 5.95 | 169936 | 9869.50 | 1.16% |
| 2025-11-20 | 6.00 | 5.92 | -0.07 | -1.17% | 5.89 | 6.02 | 109056 | 6480.05 | 0.75% |
| 2025-11-19 | 6.14 | 5.99 | -0.16 | -2.60% | 5.94 | 6.16 | 184615 | 11112.13 | 1.26% |
| 2025-11-18 | 6.14 | 6.15 | -0.02 | -0.32% | 6.11 | 6.19 | 123488 | 7575.06 | 0.85% |
| 2025-11-17 | 6.25 | 6.17 | -0.08 | -1.28% | 6.10 | 6.25 | 173894 | 10704.57 | 1.19% |
| 2025-11-14 | 6.25 | 6.25 | -0.02 | -0.32% | 6.23 | 6.30 | 137085 | 8602.59 | 0.94% |
| 2025-11-13 | 6.20 | 6.27 | 0.10 | 1.62% | 6.19 | 6.32 | 203774 | 12772.90 | 1.39% |
| 2025-11-12 | 6.21 | 6.17 | -0.04 | -0.64% | 6.13 | 6.21 | 105293 | 6492.90 | 0.72% |
| 2025-11-11 | 6.20 | 6.21 | 0.03 | 0.49% | 6.17 | 6.27 | 157005 | 9754.08 | 1.07% |
| 2025-11-10 | 6.19 | 6.18 | -0.02 | -0.32% | 6.15 | 6.23 | 109376 | 6754.70 | 0.75% |
| 2025-11-07 | 6.19 | 6.20 | 0.00 | 0.00% | 6.16 | 6.23 | 123281 | 7640.27 | 0.84% |
| 2025-11-06 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.25 | 160126 | 9953.43 | 1.10% |
| 2025-11-05 | 6.12 | 6.19 | 0.02 | 0.32% | 6.10 | 6.22 | 110029 | 6799.53 | 0.75% |
| 2025-11-04 | 6.23 | 6.17 | -0.06 | -0.96% | 6.12 | 6.23 | 151676 | 9352.07 | 1.04% |
| 2025-11-03 | 6.18 | 6.23 | 0.03 | 0.48% | 6.14 | 6.25 | 168502 | 10438.18 | 1.15% |
| 2025-10-31 | 6.11 | 6.20 | 0.15 | 2.48% | 6.09 | 6.24 | 246975 | 15261.18 | 1.69% |
| 2025-10-30 | 6.11 | 6.05 | -0.06 | -0.98% | 6.03 | 6.12 | 129171 | 7837.51 | 0.88% |
| 2025-10-29 | 6.14 | 6.11 | -0.01 | -0.16% | 6.07 | 6.17 | 118796 | 7254.21 | 0.81% |
| 2025-10-28 | 6.15 | 6.12 | -0.04 | -0.65% | 6.09 | 6.16 | 126676 | 7756.97 | 0.87% |
| 2025-10-27 | 6.26 | 6.16 | -0.08 | -1.28% | 6.14 | 6.27 | 180225 | 11132.86 | 1.23% |
| 2025-10-24 | 6.15 | 6.24 | 0.16 | 2.63% | 6.10 | 6.30 | 272096 | 16922.62 | 1.86% |
| 2025-10-23 | 5.98 | 6.08 | 0.09 | 1.50% | 5.93 | 6.10 | 162519 | 9767.20 | 1.11% |
| 2025-10-22 | 5.95 | 5.99 | 0.07 | 1.18% | 5.89 | 6.06 | 157108 | 9417.06 | 1.08% |
| 2025-10-21 | 5.83 | 5.92 | 0.11 | 1.89% | 5.77 | 5.96 | 155580 | 9159.47 | 1.06% |
| 2025-10-20 | 5.85 | 5.81 | -0.01 | -0.17% | 5.77 | 5.89 | 126904 | 7401.52 | 0.87% |
| 2025-10-17 | 5.93 | 5.82 | -0.13 | -2.18% | 5.76 | 5.95 | 192722 | 11265.43 | 1.32% |
| 2025-10-16 | 6.04 | 5.95 | -0.10 | -1.65% | 5.93 | 6.05 | 145572 | 8687.72 | 1.00% |
| 2025-10-15 | 5.98 | 6.05 | 0.08 | 1.34% | 5.94 | 6.05 | 135058 | 8108.27 | 0.92% |
| 2025-10-14 | 6.14 | 5.97 | -0.15 | -2.45% | 5.95 | 6.18 | 229936 | 13912.31 | 1.57% |
| 2025-10-13 | 5.90 | 6.12 | -0.08 | -1.29% | 5.81 | 6.14 | 224927 | 13571.25 | 1.54% |
| 2025-10-10 | 6.38 | 6.20 | -0.19 | -2.97% | 6.19 | 6.38 | 231431 | 14509.20 | 1.58% |
| 2025-10-09 | 6.35 | 6.39 | 0.15 | 2.40% | 6.32 | 6.43 | 233952 | 14869.70 | 1.60% |
| 2025-09-30 | 6.23 | 6.24 | 0.00 | 0.00% | 6.16 | 6.28 | 178278 | 11085.54 | 1.22% |
| 2025-09-29 | 6.19 | 6.24 | 0.05 | 0.81% | 6.11 | 6.27 | 187894 | 11656.78 | 1.29% |
| 2025-09-26 | 6.21 | 6.19 | -0.05 | -0.80% | 6.13 | 6.27 | 201658 | 12518.00 | 1.38% |
| 2025-09-25 | 6.35 | 6.24 | -0.16 | -2.50% | 6.23 | 6.38 | 258241 | 16258.51 | 1.77% |
| 2025-09-24 | 6.30 | 6.40 | 0.04 | 0.63% | 6.25 | 6.45 | 318329 | 20276.38 | 2.18% |
| 2025-09-23 | 6.21 | 6.36 | 0.11 | 1.76% | 6.14 | 6.36 | 415857 | 26037.63 | 2.85% |
| 2025-09-22 | 6.22 | 6.25 | 0.08 | 1.30% | 6.17 | 6.28 | 271737 | 16928.85 | 1.86% |
| 2025-09-19 | 6.24 | 6.17 | -0.08 | -1.28% | 6.10 | 6.28 | 325348 | 20044.78 | 2.23% |
| 2025-09-18 | 6.35 | 6.25 | -0.12 | -1.88% | 6.19 | 6.46 | 477904 | 30286.80 | 3.27% |
| 2025-09-17 | 6.52 | 6.37 | -0.19 | -2.90% | 6.35 | 6.53 | 586060 | 37578.80 | 4.01% |
| 2025-09-16 | 6.70 | 6.56 | -0.15 | -2.24% | 6.51 | 6.73 | 600221 | 39553.24 | 4.11% |
| 2025-09-15 | 6.77 | 6.71 | 0.03 | 0.45% | 6.51 | 6.96 | 917129 | 61422.22 | 6.28% |
| 2025-09-12 | 6.63 | 6.68 | 0.04 | 0.60% | 6.55 | 7.09 | 1027344 | 69332.98 | 7.03% |
| 2025-09-11 | 6.72 | 6.64 | 0.19 | 2.95% | 6.50 | 6.85 | 1637120 | 109536.59 | 11.21% |
| 2025-09-10 | 5.97 | 6.45 | 0.59 | 10.07% | 5.87 | 6.45 | 472986 | 29441.99 | 3.24% |
| 2025-09-09 | 6.58 | 5.86 | -0.41 | -6.54% | 5.84 | 6.58 | 1358185 | 82160.98 | 9.30% |
| 2025-09-08 | 6.27 | 6.27 | 0.57 | 10.00% | 6.11 | 6.27 | 460621 | 28809.45 | 3.15% |
| 2025-08-29 | 5.59 | 5.70 | 0.12 | 2.15% | 5.45 | 5.71 | 455410 | 25451.08 | 3.12% |
| 2025-08-28 | 5.60 | 5.58 | 0.04 | 0.72% | 5.35 | 5.62 | 303790 | 16716.34 | 2.08% |
| 2025-08-27 | 5.66 | 5.54 | -0.10 | -1.77% | 5.54 | 5.72 | 303156 | 17136.65 | 2.08% |
| 2025-08-26 | 5.62 | 5.64 | 0.00 | 0.00% | 5.59 | 5.67 | 225254 | 12690.72 | 1.54% |
| 2025-08-25 | 5.66 | 5.64 | -0.01 | -0.18% | 5.61 | 5.70 | 282308 | 15964.80 | 1.93% |
| 2025-08-22 | 5.66 | 5.65 | 0.00 | 0.00% | 5.59 | 5.69 | 247292 | 13921.54 | 1.69% |
| 2025-08-21 | 5.73 | 5.65 | -0.09 | -1.57% | 5.63 | 5.73 | 296473 | 16817.79 | 2.03% |
| 2025-08-20 | 5.67 | 5.74 | 0.04 | 0.70% | 5.63 | 5.75 | 331637 | 18887.06 | 2.27% |
| 2025-08-19 | 5.70 | 5.70 | 0.01 | 0.18% | 5.63 | 5.73 | 389762 | 22133.75 | 2.67% |
| 2025-08-18 | 5.75 | 5.69 | -0.13 | -2.23% | 5.67 | 5.84 | 552772 | 31628.92 | 3.78% |
| 2025-08-15 | 5.77 | 5.82 | 0.05 | 0.87% | 5.68 | 5.96 | 621037 | 36019.29 | 4.25% |
| 2025-08-14 | 6.27 | 5.77 | -0.36 | -5.87% | 5.72 | 6.38 | 1121535 | 65947.90 | 7.68% |
| 2025-08-13 | 5.62 | 6.13 | 0.56 | 10.05% | 5.57 | 6.13 | 454125 | 26693.33 | 3.11% |
| 2025-08-12 | 5.49 | 5.57 | 0.07 | 1.27% | 5.49 | 5.64 | 259393 | 14440.96 | 1.78% |
| 2025-08-11 | 5.43 | 5.50 | 0.09 | 1.66% | 5.41 | 5.58 | 236290 | 13045.07 | 1.62% |
| 2025-08-08 | 5.49 | 5.41 | -0.04 | -0.73% | 5.38 | 5.52 | 238429 | 12975.41 | 1.63% |
旷达科技(002516)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。
