| 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 | 17.62 | 17.39 | 0.63 | 3.76% | 17.25 | 18.20 | 123832 | 21851.30 | 2.03% |
| 2026-03-24 | 16.60 | 16.76 | 0.41 | 2.51% | 16.29 | 16.78 | 53960 | 8938.51 | 0.88% |
| 2026-03-23 | 17.62 | 16.35 | -1.51 | -8.45% | 16.19 | 17.62 | 148860 | 24975.07 | 2.44% |
| 2026-03-20 | 18.52 | 17.86 | -0.60 | -3.25% | 17.86 | 18.69 | 68812 | 12553.93 | 1.13% |
| 2026-03-19 | 18.84 | 18.46 | -0.60 | -3.15% | 18.41 | 18.96 | 64754 | 12071.63 | 1.06% |
| 2026-03-18 | 19.35 | 19.06 | -0.27 | -1.40% | 18.72 | 19.50 | 81471 | 15450.96 | 1.34% |
| 2026-03-17 | 19.83 | 19.33 | -0.41 | -2.08% | 19.33 | 19.90 | 100150 | 19649.67 | 1.64% |
| 2026-03-16 | 19.32 | 19.74 | 0.79 | 4.17% | 19.20 | 20.27 | 184406 | 36675.78 | 3.02% |
| 2026-03-13 | 18.56 | 18.95 | 0.30 | 1.61% | 18.51 | 19.42 | 90433 | 17232.45 | 1.48% |
| 2026-03-12 | 18.69 | 18.65 | -0.07 | -0.37% | 18.43 | 19.10 | 66872 | 12556.15 | 1.10% |
| 2026-03-11 | 18.55 | 18.72 | 0.17 | 0.92% | 18.39 | 18.76 | 40171 | 7460.69 | 0.66% |
| 2026-03-10 | 18.29 | 18.55 | 0.43 | 2.37% | 18.23 | 18.73 | 55560 | 10239.95 | 0.91% |
| 2026-03-09 | 18.48 | 18.12 | -0.54 | -2.89% | 18.00 | 18.53 | 68244 | 12387.94 | 1.12% |
| 2026-03-06 | 18.08 | 18.66 | 0.56 | 3.09% | 18.05 | 18.71 | 62630 | 11588.95 | 1.03% |
| 2026-03-05 | 18.59 | 18.10 | -0.19 | -1.04% | 18.00 | 18.63 | 77277 | 14075.92 | 1.27% |
| 2026-03-04 | 18.80 | 18.29 | -0.78 | -4.09% | 18.25 | 18.99 | 105122 | 19510.75 | 1.72% |
| 2026-03-03 | 19.39 | 19.07 | -0.27 | -1.40% | 19.03 | 19.94 | 88055 | 17104.28 | 1.44% |
| 2026-03-02 | 19.32 | 19.34 | -0.24 | -1.23% | 19.13 | 19.52 | 66118 | 12777.84 | 1.08% |
| 2026-02-27 | 19.50 | 19.58 | -0.01 | -0.05% | 19.40 | 19.86 | 63434 | 12419.66 | 1.04% |
| 2026-02-26 | 19.38 | 19.59 | 0.35 | 1.82% | 19.30 | 20.07 | 133521 | 26300.30 | 2.19% |
| 2026-02-25 | 18.94 | 19.24 | 0.34 | 1.80% | 18.94 | 19.73 | 79692 | 15391.57 | 1.31% |
| 2026-02-24 | 18.84 | 18.90 | 0.25 | 1.34% | 18.78 | 19.00 | 36030 | 6815.56 | 0.59% |
| 2026-02-13 | 18.95 | 18.65 | -0.23 | -1.22% | 18.62 | 19.16 | 40454 | 7645.19 | 0.66% |
| 2026-02-12 | 19.07 | 18.88 | -0.24 | -1.26% | 18.88 | 19.11 | 42509 | 8067.16 | 0.70% |
| 2026-02-11 | 19.06 | 19.12 | 0.09 | 0.47% | 18.98 | 19.27 | 47271 | 9056.60 | 0.78% |
| 2026-02-10 | 19.10 | 19.03 | -0.08 | -0.42% | 18.97 | 19.18 | 34683 | 6609.83 | 0.57% |
| 2026-02-09 | 19.15 | 19.11 | 0.10 | 0.53% | 18.91 | 19.18 | 48309 | 9183.09 | 0.79% |
| 2026-02-06 | 18.97 | 19.01 | 0.01 | 0.05% | 18.81 | 19.48 | 69830 | 13409.97 | 1.15% |
| 2026-02-05 | 18.83 | 19.00 | 0.20 | 1.06% | 18.81 | 19.38 | 64257 | 12259.57 | 1.05% |
| 2026-02-04 | 18.66 | 18.80 | 0.09 | 0.48% | 18.61 | 18.85 | 37826 | 7098.08 | 0.62% |
| 2026-02-03 | 18.50 | 18.71 | 0.33 | 1.80% | 18.31 | 18.78 | 56001 | 10388.40 | 0.92% |
| 2026-02-02 | 18.90 | 18.38 | -0.64 | -3.36% | 18.35 | 18.95 | 73062 | 13648.33 | 1.20% |
| 2026-01-30 | 18.98 | 19.02 | -0.03 | -0.16% | 18.84 | 19.26 | 61673 | 11728.59 | 1.01% |
| 2026-01-29 | 19.19 | 19.05 | -0.23 | -1.19% | 18.92 | 19.37 | 72709 | 13883.25 | 1.19% |
| 2026-01-28 | 19.79 | 19.28 | -0.61 | -3.07% | 19.23 | 19.95 | 91509 | 17847.82 | 1.50% |
| 2026-01-27 | 20.27 | 19.89 | -0.46 | -2.26% | 19.50 | 20.27 | 107728 | 21354.27 | 1.77% |
| 2026-01-26 | 20.30 | 20.35 | -0.08 | -0.39% | 19.84 | 20.48 | 128200 | 25862.94 | 2.10% |
| 2026-01-23 | 20.32 | 20.43 | 0.20 | 0.99% | 20.19 | 20.81 | 124279 | 25381.85 | 2.04% |
| 2026-01-22 | 20.19 | 20.23 | 0.06 | 0.30% | 20.06 | 20.45 | 89984 | 18205.71 | 1.48% |
| 2026-01-21 | 20.18 | 20.17 | 0.02 | 0.10% | 19.90 | 20.30 | 86898 | 17468.17 | 1.42% |
| 2026-01-20 | 19.86 | 20.15 | 0.28 | 1.41% | 19.80 | 20.45 | 122776 | 24837.36 | 2.01% |
| 2026-01-19 | 19.82 | 19.87 | 0.01 | 0.05% | 19.71 | 19.96 | 57409 | 11386.91 | 0.94% |
| 2026-01-16 | 19.67 | 19.86 | 0.26 | 1.33% | 19.66 | 19.98 | 67714 | 13440.26 | 1.11% |
| 2026-01-15 | 19.79 | 19.60 | -0.30 | -1.51% | 19.53 | 20.12 | 62410 | 12356.76 | 1.02% |
| 2026-01-14 | 19.83 | 19.90 | 0.08 | 0.40% | 19.68 | 20.05 | 108380 | 21522.56 | 1.78% |
| 2026-01-13 | 19.91 | 19.82 | -0.13 | -0.65% | 19.80 | 20.43 | 109758 | 22062.86 | 1.80% |
| 2026-01-12 | 19.98 | 19.95 | -0.13 | -0.65% | 19.75 | 20.11 | 103452 | 20578.53 | 1.70% |
| 2026-01-09 | 20.10 | 20.08 | -0.02 | -0.10% | 19.92 | 20.20 | 94409 | 18936.41 | 1.55% |
| 2026-01-08 | 20.10 | 20.10 | -0.14 | -0.69% | 20.01 | 20.24 | 71014 | 14264.81 | 1.16% |
| 2026-01-07 | 20.02 | 20.24 | 0.23 | 1.15% | 19.91 | 20.38 | 115282 | 23325.13 | 1.89% |
| 2026-01-06 | 19.98 | 20.01 | 0.01 | 0.05% | 19.84 | 20.08 | 74630 | 14879.17 | 1.22% |
| 2026-01-05 | 19.80 | 20.00 | 0.29 | 1.47% | 19.53 | 20.13 | 90172 | 17935.07 | 1.48% |
| 2025-12-31 | 19.99 | 19.71 | -0.29 | -1.45% | 19.59 | 20.02 | 80030 | 15778.40 | 1.31% |
| 2025-12-30 | 19.31 | 20.00 | 0.63 | 3.25% | 19.14 | 20.13 | 134003 | 26445.59 | 2.20% |
| 2025-12-29 | 19.85 | 19.37 | -0.48 | -2.42% | 19.33 | 19.89 | 72703 | 14164.07 | 1.19% |
| 2025-12-26 | 19.82 | 19.85 | -0.18 | -0.90% | 19.75 | 20.05 | 86118 | 17123.34 | 1.41% |
| 2025-12-25 | 18.82 | 20.03 | 1.13 | 5.98% | 18.81 | 20.16 | 183273 | 36244.44 | 3.01% |
| 2025-12-24 | 18.80 | 18.90 | 0.23 | 1.23% | 18.62 | 18.91 | 39092 | 7337.98 | 0.64% |
| 2025-12-23 | 18.83 | 18.67 | -0.23 | -1.22% | 18.63 | 18.94 | 43898 | 8227.87 | 0.72% |
| 2025-12-22 | 18.93 | 18.90 | 0.02 | 0.11% | 18.78 | 18.95 | 39660 | 7486.81 | 0.65% |
| 2025-12-19 | 18.62 | 18.88 | 0.26 | 1.40% | 18.56 | 18.98 | 57174 | 10779.38 | 0.94% |
| 2025-12-18 | 18.51 | 18.62 | 0.09 | 0.49% | 18.44 | 18.82 | 41812 | 7806.17 | 0.69% |
| 2025-12-17 | 18.32 | 18.53 | 0.17 | 0.93% | 18.19 | 18.62 | 51496 | 9489.42 | 0.84% |
| 2025-12-16 | 18.67 | 18.36 | -0.28 | -1.50% | 18.35 | 18.85 | 52829 | 9784.70 | 0.87% |
| 2025-12-15 | 18.36 | 18.64 | 0.24 | 1.30% | 18.36 | 18.85 | 50693 | 9457.77 | 0.83% |
| 2025-12-12 | 18.55 | 18.40 | -0.10 | -0.54% | 18.38 | 18.65 | 42504 | 7847.31 | 0.70% |
| 2025-12-11 | 19.00 | 18.50 | -0.54 | -2.84% | 18.49 | 19.00 | 66293 | 12358.12 | 1.09% |
| 2025-12-10 | 19.12 | 19.04 | 0.07 | 0.37% | 18.86 | 19.36 | 97804 | 18672.62 | 1.60% |
| 2025-12-09 | 18.80 | 18.97 | 0.07 | 0.37% | 18.71 | 19.28 | 87845 | 16684.09 | 1.44% |
| 2025-12-08 | 18.83 | 18.90 | 0.20 | 1.07% | 18.71 | 19.18 | 57863 | 10951.59 | 0.95% |
| 2025-12-05 | 18.43 | 18.70 | 0.22 | 1.19% | 18.28 | 18.74 | 40520 | 7519.94 | 0.66% |
| 2025-12-04 | 18.58 | 18.48 | -0.08 | -0.43% | 18.28 | 18.61 | 41858 | 7713.59 | 0.69% |
| 2025-12-03 | 18.75 | 18.56 | -0.20 | -1.07% | 18.49 | 18.78 | 46074 | 8568.73 | 0.76% |
| 2025-12-02 | 18.89 | 18.76 | -0.06 | -0.32% | 18.56 | 18.89 | 46973 | 8781.61 | 0.77% |
| 2025-12-01 | 18.91 | 18.82 | -0.09 | -0.48% | 18.80 | 19.03 | 51784 | 9776.76 | 0.85% |
| 2025-11-28 | 18.78 | 18.91 | 0.10 | 0.53% | 18.64 | 18.97 | 44252 | 8340.89 | 0.73% |
| 2025-11-27 | 18.62 | 18.81 | 0.21 | 1.13% | 18.62 | 18.88 | 52603 | 9885.09 | 0.86% |
| 2025-11-26 | 18.88 | 18.60 | -0.11 | -0.59% | 18.58 | 18.97 | 57466 | 10772.32 | 0.94% |
| 2025-11-25 | 18.76 | 18.71 | 0.14 | 0.75% | 18.58 | 19.00 | 59883 | 11265.87 | 0.98% |
| 2025-11-24 | 18.69 | 18.57 | 0.02 | 0.11% | 18.45 | 18.75 | 53001 | 9857.07 | 0.87% |
金达威(002626)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。
