| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 19.20 | 18.55 | -0.80 | -4.13% | 18.53 | 19.49 | 80543 | 15191.60 | 1.32% |
| 2025-11-20 | 19.79 | 19.35 | -0.43 | -2.17% | 19.29 | 19.88 | 59608 | 11629.58 | 0.98% |
| 2025-11-19 | 19.98 | 19.78 | -0.21 | -1.05% | 19.58 | 20.12 | 74574 | 14742.99 | 1.22% |
| 2025-11-18 | 20.43 | 19.99 | -0.53 | -2.58% | 19.90 | 20.43 | 85290 | 17171.69 | 1.40% |
| 2025-11-17 | 20.79 | 20.52 | -0.34 | -1.63% | 20.22 | 20.83 | 100666 | 20626.48 | 1.65% |
| 2025-11-14 | 21.05 | 20.86 | -0.34 | -1.60% | 20.79 | 21.24 | 103618 | 21700.27 | 1.70% |
| 2025-11-13 | 21.26 | 21.20 | 0.01 | 0.05% | 20.91 | 21.52 | 158971 | 33846.55 | 2.61% |
| 2025-11-12 | 21.18 | 21.19 | 0.08 | 0.38% | 20.86 | 21.27 | 94259 | 19848.35 | 1.55% |
| 2025-11-11 | 20.94 | 21.11 | 0.16 | 0.76% | 20.75 | 21.20 | 106887 | 22495.98 | 1.75% |
| 2025-11-10 | 20.30 | 20.95 | 0.72 | 3.56% | 20.30 | 21.11 | 143944 | 29979.39 | 2.36% |
| 2025-11-07 | 20.19 | 20.23 | -0.05 | -0.25% | 20.00 | 20.44 | 78261 | 15856.76 | 1.28% |
| 2025-11-06 | 20.08 | 20.28 | 0.28 | 1.40% | 19.95 | 20.58 | 100150 | 20338.11 | 1.64% |
| 2025-11-05 | 19.86 | 20.00 | 0.02 | 0.10% | 19.70 | 20.06 | 70199 | 13956.13 | 1.15% |
| 2025-11-04 | 20.22 | 19.98 | -0.22 | -1.09% | 19.89 | 20.35 | 75627 | 15160.32 | 1.24% |
| 2025-11-03 | 20.19 | 20.20 | 0.01 | 0.05% | 19.99 | 20.32 | 74834 | 15064.06 | 1.23% |
| 2025-10-31 | 19.78 | 20.19 | 0.41 | 2.07% | 19.78 | 20.34 | 79664 | 16092.14 | 1.31% |
| 2025-10-30 | 20.42 | 19.78 | -0.60 | -2.94% | 19.77 | 20.48 | 104035 | 20804.56 | 1.71% |
| 2025-10-29 | 20.27 | 20.38 | 0.11 | 0.54% | 20.00 | 20.41 | 80020 | 16199.49 | 1.31% |
| 2025-10-28 | 20.36 | 20.27 | -0.18 | -0.88% | 20.20 | 20.60 | 72226 | 14687.87 | 1.18% |
| 2025-10-27 | 20.76 | 20.45 | -0.02 | -0.10% | 20.21 | 20.76 | 96373 | 19656.28 | 1.58% |
| 2025-10-24 | 20.81 | 20.47 | -0.27 | -1.30% | 20.43 | 20.81 | 70540 | 14494.59 | 1.16% |
| 2025-10-23 | 21.00 | 20.74 | -0.38 | -1.80% | 20.15 | 21.21 | 132414 | 27186.52 | 2.17% |
| 2025-10-22 | 21.20 | 21.12 | -0.11 | -0.52% | 20.91 | 21.53 | 96272 | 20316.31 | 1.58% |
| 2025-10-21 | 21.09 | 21.23 | 0.14 | 0.66% | 21.05 | 21.57 | 103652 | 22038.48 | 1.70% |
| 2025-10-20 | 21.64 | 21.09 | -0.52 | -2.41% | 20.84 | 21.78 | 128305 | 27185.08 | 2.10% |
| 2025-10-17 | 21.85 | 21.61 | -0.29 | -1.32% | 21.46 | 22.05 | 123827 | 26903.45 | 2.03% |
| 2025-10-16 | 21.03 | 21.90 | 0.64 | 3.01% | 21.03 | 22.44 | 238960 | 52468.30 | 3.92% |
| 2025-10-15 | 19.64 | 21.26 | 1.56 | 7.92% | 19.60 | 21.49 | 223769 | 46648.87 | 3.67% |
| 2025-10-14 | 20.05 | 19.70 | -0.39 | -1.94% | 19.57 | 20.19 | 81704 | 16244.44 | 1.34% |
| 2025-10-13 | 19.61 | 20.09 | -0.42 | -2.05% | 19.55 | 20.23 | 101442 | 20252.85 | 1.66% |
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。
