| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 14.87 | 15.14 | 0.27 | 1.82% | 14.87 | 15.33 | 62398 | 9464.25 | 1.02% |
| 2025-03-31 | 14.90 | 14.87 | -0.15 | -1.00% | 14.75 | 15.08 | 51480 | 7668.39 | 0.84% |
| 2025-03-28 | 15.20 | 15.02 | -0.22 | -1.44% | 14.99 | 15.36 | 57141 | 8659.91 | 0.94% |
| 2025-03-27 | 15.06 | 15.24 | 0.15 | 0.99% | 14.95 | 15.27 | 62102 | 9415.50 | 1.02% |
| 2025-03-26 | 14.88 | 15.09 | 0.06 | 0.40% | 14.87 | 15.20 | 68034 | 10257.83 | 1.12% |
| 2025-03-25 | 14.86 | 15.03 | 0.23 | 1.55% | 14.68 | 15.28 | 99542 | 14920.74 | 1.63% |
| 2025-03-24 | 14.95 | 14.80 | -0.10 | -0.67% | 14.60 | 15.00 | 56404 | 8350.87 | 0.92% |
| 2025-03-21 | 15.01 | 14.90 | -0.15 | -1.00% | 14.85 | 15.15 | 59006 | 8840.64 | 0.97% |
| 2025-03-20 | 15.26 | 15.05 | -0.18 | -1.18% | 15.02 | 15.29 | 74325 | 11257.09 | 1.22% |
| 2025-03-19 | 15.30 | 15.23 | -0.10 | -0.65% | 15.15 | 15.44 | 84854 | 12935.66 | 1.39% |
| 2025-03-18 | 15.45 | 15.33 | -0.15 | -0.97% | 15.19 | 15.58 | 143401 | 22017.98 | 2.35% |
| 2025-03-17 | 15.15 | 15.48 | 0.51 | 3.41% | 14.92 | 15.58 | 182974 | 27884.45 | 3.00% |
| 2025-03-14 | 14.45 | 14.97 | 0.36 | 2.46% | 14.45 | 15.00 | 139797 | 20649.45 | 2.29% |
| 2025-03-13 | 14.34 | 14.61 | 0.30 | 2.10% | 14.34 | 15.00 | 171295 | 25179.58 | 2.81% |
| 2025-03-12 | 14.30 | 14.31 | -0.01 | -0.07% | 14.25 | 14.42 | 40155 | 5751.92 | 0.66% |
| 2025-03-11 | 14.11 | 14.32 | 0.12 | 0.85% | 14.06 | 14.32 | 42651 | 6063.11 | 0.70% |
| 2025-03-10 | 14.14 | 14.20 | 0.07 | 0.50% | 14.05 | 14.23 | 37589 | 5315.23 | 0.62% |
| 2025-03-07 | 14.17 | 14.13 | -0.03 | -0.21% | 14.01 | 14.21 | 36243 | 5118.07 | 0.59% |
| 2025-03-06 | 13.99 | 14.16 | 0.18 | 1.29% | 13.91 | 14.19 | 45247 | 6377.54 | 0.74% |
| 2025-03-05 | 14.20 | 13.98 | -0.18 | -1.27% | 13.92 | 14.20 | 40638 | 5680.77 | 0.67% |
| 2025-03-04 | 14.12 | 14.16 | 0.04 | 0.28% | 14.00 | 14.19 | 28663 | 4049.72 | 0.47% |
| 2025-03-03 | 13.96 | 14.12 | 0.17 | 1.22% | 13.96 | 14.24 | 47461 | 6709.05 | 0.78% |
| 2025-02-28 | 14.24 | 13.95 | -0.31 | -2.17% | 13.89 | 14.39 | 69018 | 9741.70 | 1.13% |
| 2025-02-27 | 14.21 | 14.26 | 0.01 | 0.07% | 14.11 | 14.34 | 51165 | 7274.94 | 0.84% |
| 2025-02-26 | 14.20 | 14.25 | 0.04 | 0.28% | 14.10 | 14.26 | 57116 | 8089.83 | 0.94% |
| 2025-02-25 | 14.33 | 14.21 | -0.20 | -1.39% | 14.16 | 14.39 | 48738 | 6942.95 | 0.80% |
| 2025-02-24 | 14.50 | 14.41 | -0.13 | -0.89% | 14.39 | 14.57 | 42144 | 6099.20 | 0.69% |
| 2025-02-21 | 14.49 | 14.54 | 0.05 | 0.35% | 14.30 | 14.68 | 50562 | 7313.06 | 0.83% |
| 2025-02-20 | 14.31 | 14.49 | 0.15 | 1.05% | 14.28 | 14.61 | 50670 | 7347.50 | 0.83% |
| 2025-02-19 | 14.35 | 14.34 | 0.03 | 0.21% | 14.20 | 14.38 | 44454 | 6352.66 | 0.73% |
| 2025-02-18 | 14.74 | 14.31 | -0.44 | -2.98% | 14.24 | 14.75 | 65054 | 9405.61 | 1.07% |
| 2025-02-17 | 14.93 | 14.75 | -0.09 | -0.61% | 14.66 | 14.96 | 58000 | 8585.44 | 0.95% |
| 2025-02-14 | 14.60 | 14.84 | 0.16 | 1.09% | 14.60 | 14.86 | 62673 | 9258.32 | 1.03% |
| 2025-02-13 | 14.60 | 14.68 | 0.08 | 0.55% | 14.49 | 14.79 | 52980 | 7765.55 | 0.87% |
| 2025-02-12 | 14.50 | 14.60 | 0.06 | 0.41% | 14.46 | 14.64 | 38638 | 5617.91 | 0.63% |
| 2025-02-11 | 14.66 | 14.54 | -0.12 | -0.82% | 14.41 | 14.72 | 34003 | 4927.14 | 0.56% |
| 2025-02-10 | 14.61 | 14.66 | 0.05 | 0.34% | 14.56 | 14.75 | 45215 | 6629.48 | 0.74% |
| 2025-02-07 | 14.37 | 14.61 | 0.21 | 1.46% | 14.31 | 14.71 | 54274 | 7902.93 | 0.89% |
| 2025-02-06 | 14.17 | 14.40 | 0.14 | 0.98% | 14.05 | 14.41 | 40081 | 5713.66 | 0.66% |
| 2025-02-05 | 14.36 | 14.26 | -0.01 | -0.07% | 14.16 | 14.47 | 35510 | 5073.19 | 0.58% |
| 2025-01-27 | 14.20 | 14.27 | 0.05 | 0.35% | 14.20 | 14.49 | 38590 | 5544.01 | 0.63% |
| 2025-01-24 | 14.19 | 14.22 | -0.01 | -0.07% | 14.10 | 14.30 | 39152 | 5561.50 | 0.64% |
| 2025-01-23 | 14.36 | 14.23 | -0.04 | -0.28% | 14.23 | 14.50 | 37340 | 5369.17 | 0.61% |
| 2025-01-22 | 14.43 | 14.27 | -0.12 | -0.83% | 14.14 | 14.43 | 33883 | 4822.01 | 0.56% |
| 2025-01-21 | 14.51 | 14.39 | -0.12 | -0.83% | 14.25 | 14.57 | 32318 | 4642.69 | 0.53% |
| 2025-01-20 | 14.52 | 14.51 | 0.11 | 0.76% | 14.47 | 14.69 | 34195 | 4979.63 | 0.56% |
| 2025-01-17 | 14.33 | 14.40 | 0.06 | 0.42% | 14.16 | 14.50 | 34235 | 4907.56 | 0.56% |
| 2025-01-16 | 14.39 | 14.34 | 0.05 | 0.35% | 14.25 | 14.74 | 49897 | 7229.41 | 0.82% |
| 2025-01-15 | 14.36 | 14.29 | 0.12 | 0.85% | 14.17 | 14.43 | 53451 | 7633.84 | 0.88% |
| 2025-01-14 | 13.84 | 14.17 | 0.37 | 2.68% | 13.80 | 14.18 | 56089 | 7868.35 | 0.92% |
| 2025-01-13 | 13.73 | 13.80 | -0.01 | -0.07% | 13.61 | 13.89 | 33736 | 4643.17 | 0.55% |
| 2025-01-10 | 14.11 | 13.81 | -0.33 | -2.33% | 13.81 | 14.22 | 36929 | 5165.42 | 0.61% |
| 2025-01-09 | 14.15 | 14.14 | -0.15 | -1.05% | 14.06 | 14.33 | 31027 | 4406.31 | 0.51% |
| 2025-01-08 | 14.43 | 14.29 | -0.18 | -1.24% | 13.99 | 14.52 | 47466 | 6762.18 | 0.78% |
| 2025-01-07 | 14.74 | 14.47 | -0.20 | -1.36% | 14.28 | 14.74 | 52102 | 7526.54 | 0.85% |
| 2025-01-06 | 14.61 | 14.67 | 0.06 | 0.41% | 14.40 | 14.85 | 43638 | 6390.33 | 0.72% |
| 2025-01-03 | 14.96 | 14.61 | -0.23 | -1.55% | 14.53 | 15.09 | 54575 | 8086.23 | 0.89% |
| 2025-01-02 | 15.20 | 14.84 | -0.26 | -1.72% | 14.73 | 15.35 | 55312 | 8344.90 | 0.91% |
| 2024-12-31 | 15.41 | 15.10 | -0.32 | -2.08% | 15.10 | 15.51 | 42385 | 6479.52 | 0.70% |
| 2024-12-30 | 15.66 | 15.42 | -0.25 | -1.60% | 15.40 | 15.75 | 34973 | 5425.62 | 0.57% |
| 2024-12-27 | 15.47 | 15.67 | 0.20 | 1.29% | 15.38 | 15.70 | 41888 | 6536.89 | 0.69% |
| 2024-12-26 | 15.41 | 15.47 | 0.02 | 0.13% | 15.38 | 15.57 | 33565 | 5197.03 | 0.55% |
| 2024-12-25 | 15.57 | 15.45 | -0.13 | -0.83% | 15.35 | 15.64 | 40409 | 6237.15 | 0.66% |
| 2024-12-24 | 15.49 | 15.58 | 0.10 | 0.65% | 15.36 | 15.60 | 38516 | 5965.46 | 0.63% |
| 2024-12-23 | 16.00 | 15.48 | -0.52 | -3.25% | 15.45 | 16.03 | 57109 | 8946.37 | 0.94% |
| 2024-12-20 | 15.91 | 16.00 | 0.06 | 0.38% | 15.89 | 16.15 | 35751 | 5739.85 | 0.59% |
| 2024-12-19 | 15.80 | 15.94 | -0.01 | -0.06% | 15.60 | 16.00 | 46454 | 7331.10 | 0.76% |
| 2024-12-18 | 16.00 | 15.95 | -0.07 | -0.44% | 15.87 | 16.15 | 51933 | 8305.48 | 0.85% |
| 2024-12-17 | 16.52 | 16.02 | -0.32 | -1.96% | 15.94 | 16.59 | 70208 | 11364.72 | 1.15% |
| 2024-12-16 | 16.47 | 16.34 | -0.06 | -0.37% | 16.20 | 16.64 | 63854 | 10498.41 | 1.05% |
| 2024-12-13 | 16.80 | 16.40 | -0.47 | -2.79% | 16.36 | 16.83 | 83825 | 13887.04 | 1.37% |
| 2024-12-12 | 16.52 | 16.87 | 0.35 | 2.12% | 16.50 | 16.92 | 94941 | 15915.40 | 1.56% |
| 2024-12-11 | 16.20 | 16.52 | 0.27 | 1.66% | 16.19 | 16.60 | 68127 | 11228.08 | 1.12% |
| 2024-12-10 | 16.40 | 16.25 | 0.19 | 1.18% | 16.20 | 16.62 | 76281 | 12525.35 | 1.25% |
| 2024-12-09 | 16.20 | 16.06 | -0.13 | -0.80% | 16.00 | 16.30 | 53757 | 8662.08 | 0.88% |
| 2024-12-06 | 15.98 | 16.19 | 0.18 | 1.12% | 15.79 | 16.27 | 63357 | 10165.43 | 1.04% |
| 2024-12-05 | 15.99 | 16.01 | -0.01 | -0.06% | 15.82 | 16.08 | 39349 | 6279.10 | 0.65% |
| 2024-12-04 | 16.32 | 16.02 | -0.34 | -2.08% | 15.95 | 16.40 | 54683 | 8824.57 | 0.90% |
| 2024-12-03 | 16.56 | 16.36 | -0.19 | -1.15% | 16.31 | 16.71 | 51305 | 8421.21 | 0.84% |
| 2024-12-02 | 16.33 | 16.55 | 0.21 | 1.29% | 16.30 | 16.63 | 61444 | 10147.01 | 1.01% |
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。
