| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 19.39 | 19.24 | -0.17 | -0.88% | 19.20 | 19.49 | 56284 | 10851.16 | 0.92% |
| 2025-09-12 | 19.67 | 19.41 | -0.27 | -1.37% | 19.34 | 19.75 | 72367 | 14101.64 | 1.19% |
| 2025-09-11 | 19.73 | 19.68 | -0.05 | -0.25% | 19.18 | 19.74 | 94833 | 18410.06 | 1.56% |
| 2025-09-10 | 19.93 | 19.73 | -0.20 | -1.00% | 19.64 | 20.14 | 61726 | 12238.58 | 1.01% |
| 2025-09-09 | 20.37 | 19.93 | -0.48 | -2.35% | 19.85 | 20.50 | 87134 | 17561.53 | 1.43% |
| 2025-09-08 | 20.11 | 20.41 | 0.44 | 2.20% | 20.10 | 20.69 | 99759 | 20340.39 | 1.64% |
| 2025-09-05 | 19.76 | 19.97 | 0.26 | 1.32% | 19.52 | 19.98 | 77361 | 15295.02 | 1.27% |
| 2025-09-04 | 20.29 | 19.71 | -0.58 | -2.86% | 19.44 | 20.48 | 110416 | 22101.63 | 1.81% |
| 2025-09-03 | 20.66 | 20.29 | -0.37 | -1.79% | 20.15 | 20.82 | 95006 | 19429.28 | 1.56% |
| 2025-09-02 | 21.02 | 20.66 | -0.19 | -0.91% | 20.57 | 21.08 | 135913 | 28262.98 | 2.23% |
| 2025-09-01 | 20.31 | 20.85 | 0.54 | 2.66% | 20.21 | 21.15 | 173220 | 35903.21 | 2.84% |
| 2025-08-29 | 20.48 | 20.31 | -0.18 | -0.88% | 20.07 | 20.89 | 185953 | 38062.10 | 3.05% |
| 2025-08-28 | 19.57 | 20.49 | 1.21 | 6.28% | 19.52 | 20.59 | 276611 | 55867.59 | 4.54% |
| 2025-08-27 | 19.93 | 19.28 | -0.65 | -3.26% | 19.25 | 19.95 | 118187 | 23192.68 | 1.94% |
| 2025-08-26 | 19.25 | 19.93 | 0.68 | 3.53% | 19.11 | 20.18 | 166077 | 32722.71 | 2.72% |
| 2025-08-25 | 19.28 | 19.25 | 0.00 | 0.00% | 19.17 | 19.38 | 91415 | 17609.12 | 1.50% |
| 2025-08-22 | 19.32 | 19.25 | -0.05 | -0.26% | 19.00 | 19.33 | 75716 | 14492.79 | 1.24% |
| 2025-08-21 | 19.03 | 19.30 | 0.31 | 1.63% | 18.92 | 19.49 | 110829 | 21252.63 | 1.82% |
| 2025-08-20 | 18.99 | 18.99 | -0.59 | -3.01% | 18.70 | 19.02 | 160118 | 30232.92 | 2.63% |
| 2025-08-19 | 19.65 | 19.58 | -0.07 | -0.36% | 19.53 | 19.82 | 159300 | 31290.75 | 2.61% |
| 2025-08-18 | 19.51 | 19.65 | 0.64 | 3.37% | 19.50 | 19.81 | 208667 | 40948.63 | 3.42% |
| 2025-08-15 | 18.66 | 19.01 | 0.33 | 1.77% | 18.65 | 19.02 | 67314 | 12691.22 | 1.10% |
| 2025-08-14 | 18.98 | 18.68 | -0.32 | -1.68% | 18.61 | 19.03 | 73488 | 13825.59 | 1.21% |
| 2025-08-13 | 18.86 | 19.00 | 0.20 | 1.06% | 18.76 | 19.02 | 93864 | 17739.27 | 1.54% |
| 2025-08-12 | 19.05 | 18.80 | -0.20 | -1.05% | 18.73 | 19.18 | 92572 | 17478.12 | 1.52% |
| 2025-08-11 | 19.15 | 19.00 | -0.20 | -1.04% | 18.93 | 19.25 | 106005 | 20163.19 | 1.74% |
| 2025-08-08 | 19.12 | 19.20 | 0.12 | 0.63% | 18.84 | 19.28 | 84169 | 16054.22 | 1.38% |
| 2025-08-07 | 20.39 | 19.08 | -1.31 | -6.42% | 19.08 | 20.40 | 226614 | 44295.90 | 3.72% |
| 2025-08-06 | 20.31 | 20.39 | 0.08 | 0.39% | 20.10 | 20.46 | 75521 | 15340.89 | 1.24% |
| 2025-08-05 | 20.01 | 20.31 | 0.31 | 1.55% | 19.95 | 20.49 | 101903 | 20600.84 | 1.67% |
| 2025-08-04 | 19.65 | 20.00 | 0.17 | 0.86% | 19.44 | 20.04 | 66819 | 13194.48 | 1.10% |
| 2025-08-01 | 19.74 | 19.83 | 0.05 | 0.25% | 19.70 | 20.13 | 71405 | 14231.27 | 1.17% |
| 2025-07-31 | 20.02 | 19.78 | -0.29 | -1.44% | 19.73 | 20.13 | 84979 | 16897.51 | 1.39% |
| 2025-07-30 | 20.11 | 20.07 | -0.08 | -0.40% | 19.94 | 20.45 | 101266 | 20409.82 | 1.66% |
| 2025-07-29 | 19.85 | 20.15 | 0.34 | 1.72% | 19.66 | 20.19 | 118996 | 23797.99 | 1.95% |
| 2025-07-28 | 19.62 | 19.81 | 0.16 | 0.81% | 19.62 | 20.16 | 77169 | 15367.80 | 1.27% |
| 2025-07-25 | 19.81 | 19.65 | -0.16 | -0.81% | 19.64 | 20.14 | 87051 | 17294.74 | 1.43% |
| 2025-07-24 | 19.41 | 19.81 | 0.31 | 1.59% | 19.41 | 19.83 | 81500 | 15985.97 | 1.34% |
| 2025-07-23 | 19.58 | 19.50 | -0.09 | -0.46% | 19.41 | 19.70 | 65259 | 12768.23 | 1.07% |
| 2025-07-22 | 19.73 | 19.59 | -0.12 | -0.61% | 19.48 | 19.95 | 95107 | 18690.58 | 1.56% |
| 2025-07-21 | 19.63 | 19.71 | 0.09 | 0.46% | 19.48 | 19.86 | 84887 | 16722.26 | 1.39% |
| 2025-07-18 | 19.71 | 19.62 | -0.06 | -0.30% | 19.43 | 19.80 | 102382 | 20083.92 | 1.68% |
| 2025-07-17 | 19.50 | 19.68 | 0.18 | 0.92% | 19.38 | 19.72 | 75399 | 14765.25 | 1.24% |
| 2025-07-16 | 19.45 | 19.50 | -0.05 | -0.26% | 19.28 | 19.73 | 96491 | 18780.09 | 1.58% |
| 2025-07-15 | 20.20 | 19.55 | -0.40 | -2.01% | 19.50 | 20.30 | 120492 | 23796.08 | 1.98% |
| 2025-07-14 | 19.79 | 19.95 | 0.14 | 0.71% | 19.70 | 20.06 | 70885 | 14100.56 | 1.16% |
| 2025-07-11 | 19.89 | 19.81 | -0.05 | -0.25% | 19.75 | 20.10 | 82126 | 16340.66 | 1.35% |
| 2025-07-10 | 20.04 | 19.86 | -0.24 | -1.19% | 19.80 | 20.14 | 84494 | 16848.81 | 1.39% |
| 2025-07-09 | 20.16 | 20.10 | -0.16 | -0.79% | 20.01 | 20.36 | 88009 | 17718.95 | 1.44% |
| 2025-07-08 | 20.39 | 20.26 | -0.06 | -0.30% | 20.12 | 20.50 | 105472 | 21379.51 | 1.73% |
| 2025-07-07 | 20.97 | 20.32 | -0.58 | -2.78% | 20.08 | 21.06 | 171281 | 35053.52 | 2.81% |
| 2025-07-04 | 20.63 | 20.90 | 0.28 | 1.36% | 20.52 | 21.15 | 157041 | 32675.86 | 2.58% |
| 2025-07-03 | 20.29 | 20.62 | 0.33 | 1.63% | 20.29 | 21.25 | 179020 | 37218.49 | 2.94% |
| 2025-07-02 | 20.55 | 20.29 | -0.44 | -2.12% | 20.25 | 20.65 | 103104 | 21031.08 | 1.69% |
| 2025-07-01 | 20.26 | 20.73 | 0.27 | 1.32% | 20.02 | 20.73 | 167645 | 34164.64 | 2.75% |
| 2025-06-30 | 20.65 | 20.46 | -0.11 | -0.53% | 20.00 | 20.65 | 211837 | 42873.90 | 3.47% |
| 2025-06-27 | 20.00 | 20.57 | 0.22 | 1.08% | 20.00 | 20.96 | 208262 | 42921.50 | 3.42% |
| 2025-06-26 | 20.77 | 20.35 | -0.06 | -0.29% | 20.30 | 21.07 | 317141 | 65646.26 | 5.20% |
| 2025-06-25 | 18.46 | 20.41 | 1.86 | 10.03% | 18.46 | 20.41 | 357067 | 70187.65 | 5.86% |
| 2025-06-24 | 18.48 | 18.55 | 0.28 | 1.53% | 18.39 | 19.05 | 174423 | 32545.91 | 2.86% |
| 2025-06-23 | 17.43 | 18.27 | 0.77 | 4.40% | 17.27 | 18.50 | 148903 | 26716.40 | 2.44% |
| 2025-06-20 | 17.37 | 17.50 | 0.13 | 0.75% | 17.34 | 17.60 | 58058 | 10164.30 | 0.95% |
| 2025-06-19 | 17.97 | 17.77 | -0.25 | -1.39% | 17.69 | 18.07 | 75013 | 13353.82 | 1.23% |
| 2025-06-18 | 18.11 | 18.02 | -0.14 | -0.77% | 17.87 | 18.13 | 59390 | 10679.48 | 0.97% |
| 2025-06-17 | 18.12 | 18.16 | 0.04 | 0.22% | 18.05 | 18.45 | 69213 | 12607.06 | 1.13% |
| 2025-06-16 | 18.03 | 18.12 | 0.05 | 0.28% | 17.94 | 18.17 | 67034 | 12109.36 | 1.10% |
| 2025-06-13 | 18.26 | 18.07 | -0.32 | -1.74% | 18.02 | 18.45 | 109914 | 19987.47 | 1.80% |
| 2025-06-12 | 18.40 | 18.39 | -0.12 | -0.65% | 18.21 | 18.57 | 134604 | 24731.88 | 2.21% |
| 2025-06-11 | 18.50 | 18.51 | 0.07 | 0.38% | 18.43 | 18.93 | 143479 | 26712.73 | 2.35% |
| 2025-06-10 | 18.48 | 18.44 | 0.17 | 0.93% | 18.21 | 19.05 | 238365 | 44330.82 | 3.91% |
| 2025-06-09 | 18.10 | 18.27 | 0.15 | 0.83% | 18.07 | 18.51 | 130854 | 23963.52 | 2.15% |
| 2025-06-06 | 18.10 | 18.12 | 0.03 | 0.17% | 17.83 | 18.54 | 107529 | 19551.52 | 1.76% |
| 2025-06-05 | 18.45 | 18.09 | -0.31 | -1.68% | 17.95 | 18.45 | 112356 | 20375.93 | 1.84% |
| 2025-06-04 | 18.15 | 18.40 | 0.27 | 1.49% | 18.00 | 18.45 | 124028 | 22677.05 | 2.03% |
| 2025-06-03 | 17.74 | 18.13 | 0.18 | 1.00% | 17.71 | 18.18 | 96742 | 17442.92 | 1.59% |
| 2025-05-30 | 18.10 | 17.95 | -0.20 | -1.10% | 17.90 | 18.37 | 101846 | 18430.04 | 1.67% |
| 2025-05-29 | 18.05 | 18.15 | 0.04 | 0.22% | 17.92 | 18.38 | 98322 | 17833.99 | 1.61% |
| 2025-05-28 | 18.26 | 18.11 | -0.21 | -1.15% | 17.92 | 18.29 | 106762 | 19295.13 | 1.75% |
| 2025-05-27 | 17.88 | 18.32 | 0.43 | 2.40% | 17.79 | 18.41 | 152119 | 27592.94 | 2.49% |
| 2025-05-26 | 18.11 | 17.89 | -0.37 | -2.03% | 17.66 | 18.27 | 161096 | 28801.91 | 2.64% |
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。
