| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 20.50 | 20.51 | 0.01 | 0.05% | 20.30 | 20.84 | 93606 | 19252.17 | 1.53% |
| 2025-10-09 | 20.32 | 20.50 | 0.36 | 1.79% | 20.24 | 21.01 | 134293 | 27605.50 | 2.20% |
| 2025-09-30 | 19.16 | 20.14 | 1.24 | 6.56% | 19.15 | 20.35 | 176922 | 35167.79 | 2.90% |
| 2025-09-29 | 18.71 | 18.90 | 0.29 | 1.56% | 18.35 | 18.96 | 56718 | 10633.09 | 0.93% |
| 2025-09-26 | 18.78 | 18.61 | -0.31 | -1.64% | 18.46 | 18.87 | 45949 | 8560.50 | 0.75% |
| 2025-09-25 | 18.90 | 18.92 | 0.02 | 0.11% | 18.50 | 19.07 | 43219 | 8179.61 | 0.71% |
| 2025-09-24 | 18.59 | 18.90 | 0.25 | 1.34% | 18.50 | 18.97 | 50084 | 9439.83 | 0.82% |
| 2025-09-23 | 18.79 | 18.65 | -0.15 | -0.80% | 18.28 | 18.84 | 62277 | 11519.70 | 1.02% |
| 2025-09-22 | 19.00 | 18.80 | -0.26 | -1.36% | 18.70 | 19.07 | 55336 | 10414.46 | 0.91% |
| 2025-09-19 | 19.14 | 19.06 | -0.12 | -0.63% | 18.92 | 19.19 | 59666 | 11366.15 | 0.98% |
| 2025-09-18 | 19.61 | 19.18 | -0.42 | -2.14% | 19.02 | 19.78 | 94642 | 18386.63 | 1.55% |
| 2025-09-17 | 19.27 | 19.60 | 0.40 | 2.08% | 19.22 | 19.94 | 88615 | 17307.27 | 1.45% |
| 2025-09-16 | 19.33 | 19.20 | -0.04 | -0.21% | 19.02 | 19.40 | 53268 | 10211.58 | 0.87% |
| 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% |
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。
