| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 10.35 | 10.54 | 0.19 | 1.84% | 10.30 | 10.58 | 127848 | 13357.59 | 2.00% |
| 2025-05-16 | 10.25 | 10.35 | 0.12 | 1.17% | 10.24 | 10.41 | 75451 | 7815.54 | 1.18% |
| 2025-05-15 | 10.38 | 10.23 | -0.17 | -1.63% | 10.21 | 10.40 | 86135 | 8844.33 | 1.34% |
| 2025-05-14 | 10.47 | 10.40 | -0.07 | -0.67% | 10.33 | 10.61 | 117734 | 12297.23 | 1.84% |
| 2025-05-13 | 10.69 | 10.47 | -0.07 | -0.66% | 10.45 | 10.74 | 95424 | 10070.83 | 1.49% |
| 2025-05-12 | 10.47 | 10.54 | 0.17 | 1.64% | 10.46 | 10.61 | 94347 | 9947.97 | 1.47% |
| 2025-05-09 | 10.50 | 10.37 | -0.16 | -1.52% | 10.29 | 10.50 | 93511 | 9710.23 | 1.46% |
| 2025-05-08 | 10.48 | 10.53 | 0.10 | 0.96% | 10.41 | 10.59 | 125487 | 13197.50 | 1.96% |
| 2025-05-07 | 10.48 | 10.43 | 0.01 | 0.10% | 10.35 | 10.60 | 137945 | 14417.41 | 2.15% |
| 2025-05-06 | 10.24 | 10.42 | 0.34 | 3.37% | 10.14 | 10.48 | 117940 | 12226.96 | 1.84% |
| 2025-04-30 | 9.94 | 10.08 | 0.13 | 1.31% | 9.83 | 10.14 | 96517 | 9724.96 | 1.51% |
| 2025-04-29 | 9.67 | 9.95 | 0.37 | 3.86% | 9.61 | 9.96 | 169632 | 16701.73 | 2.65% |
| 2025-04-28 | 9.68 | 9.58 | -0.11 | -1.14% | 9.55 | 9.71 | 69808 | 6702.27 | 1.09% |
| 2025-04-25 | 9.64 | 9.69 | 0.05 | 0.52% | 9.61 | 9.83 | 96992 | 9446.30 | 1.51% |
| 2025-04-24 | 9.75 | 9.64 | -0.14 | -1.43% | 9.60 | 9.81 | 97590 | 9447.41 | 1.52% |
| 2025-04-23 | 9.65 | 9.78 | 0.19 | 1.98% | 9.64 | 9.82 | 108530 | 10582.12 | 1.69% |
| 2025-04-22 | 9.59 | 9.59 | 0.00 | 0.00% | 9.50 | 9.64 | 78326 | 7509.83 | 1.22% |
| 2025-04-21 | 9.39 | 9.59 | 0.20 | 2.13% | 9.35 | 9.60 | 84457 | 8040.47 | 1.32% |
| 2025-04-18 | 9.22 | 9.39 | 0.14 | 1.51% | 9.21 | 9.43 | 94746 | 8837.63 | 1.48% |
| 2025-04-17 | 9.27 | 9.25 | -0.12 | -1.28% | 9.23 | 9.45 | 105499 | 9852.14 | 1.65% |
| 2025-04-16 | 9.59 | 9.37 | -0.23 | -2.40% | 9.24 | 9.60 | 113581 | 10679.34 | 1.77% |
| 2025-04-15 | 9.58 | 9.60 | 0.00 | 0.00% | 9.47 | 9.67 | 93000 | 8889.15 | 1.45% |
| 2025-04-14 | 9.80 | 9.60 | 0.21 | 2.24% | 9.57 | 9.80 | 144472 | 13950.01 | 2.26% |
| 2025-04-11 | 9.20 | 9.39 | 0.09 | 0.97% | 9.15 | 9.52 | 159407 | 14953.04 | 2.49% |
| 2025-04-10 | 9.33 | 9.30 | 0.25 | 2.76% | 9.29 | 9.55 | 208835 | 19615.04 | 3.26% |
| 2025-04-09 | 8.75 | 9.05 | -0.02 | -0.22% | 8.27 | 9.17 | 253057 | 22313.46 | 3.95% |
| 2025-04-08 | 9.35 | 9.07 | -0.51 | -5.32% | 8.64 | 9.58 | 332005 | 30044.20 | 5.18% |
| 2025-04-07 | 9.89 | 9.58 | -1.06 | -9.96% | 9.58 | 9.98 | 130310 | 12592.58 | 2.03% |
| 2025-04-03 | 10.72 | 10.64 | -0.31 | -2.83% | 10.61 | 10.96 | 120861 | 12991.90 | 1.89% |
| 2025-04-02 | 10.88 | 10.95 | 0.06 | 0.55% | 10.85 | 11.09 | 75479 | 8281.34 | 1.18% |
| 2025-04-01 | 10.93 | 10.89 | 0.00 | 0.00% | 10.82 | 11.03 | 109499 | 11971.43 | 1.71% |
| 2025-03-31 | 11.20 | 10.89 | -0.23 | -2.07% | 10.71 | 11.20 | 163515 | 17724.24 | 2.55% |
| 2025-03-28 | 11.33 | 11.12 | -0.21 | -1.85% | 11.11 | 11.45 | 106072 | 11950.64 | 1.66% |
| 2025-03-27 | 11.36 | 11.33 | -0.07 | -0.61% | 11.11 | 11.54 | 122383 | 13885.00 | 1.91% |
| 2025-03-26 | 11.24 | 11.40 | 0.16 | 1.42% | 11.22 | 11.55 | 119546 | 13654.33 | 1.87% |
| 2025-03-25 | 11.37 | 11.24 | -0.16 | -1.40% | 11.20 | 11.48 | 117172 | 13248.91 | 1.83% |
| 2025-03-24 | 11.56 | 11.40 | -0.20 | -1.72% | 11.10 | 11.68 | 183440 | 20864.71 | 2.86% |
| 2025-03-21 | 11.89 | 11.60 | -0.41 | -3.41% | 11.56 | 11.96 | 213432 | 25041.06 | 3.33% |
| 2025-03-20 | 12.15 | 12.01 | -0.13 | -1.07% | 12.00 | 12.29 | 216158 | 26237.01 | 3.37% |
| 2025-03-19 | 12.50 | 12.14 | -0.31 | -2.49% | 12.10 | 12.51 | 281022 | 34390.91 | 4.39% |
| 2025-03-18 | 12.28 | 12.45 | 0.16 | 1.30% | 12.13 | 12.57 | 386325 | 47673.41 | 6.03% |
| 2025-03-17 | 11.97 | 12.29 | 0.34 | 2.85% | 11.75 | 12.39 | 354220 | 42689.84 | 5.53% |
| 2025-03-14 | 11.68 | 11.95 | 0.23 | 1.96% | 11.60 | 12.05 | 241997 | 28734.10 | 3.78% |
| 2025-03-13 | 11.85 | 11.72 | -0.20 | -1.68% | 11.48 | 11.93 | 223851 | 26125.95 | 3.49% |
| 2025-03-12 | 12.07 | 11.92 | -0.11 | -0.91% | 11.90 | 12.09 | 262422 | 31430.45 | 4.09% |
| 2025-03-11 | 11.61 | 12.03 | 0.30 | 2.56% | 11.51 | 12.18 | 375954 | 45009.69 | 5.87% |
| 2025-03-10 | 11.71 | 11.73 | 0.07 | 0.60% | 11.61 | 11.86 | 200680 | 23521.48 | 3.13% |
| 2025-03-07 | 11.79 | 11.66 | -0.13 | -1.10% | 11.58 | 11.89 | 210985 | 24772.45 | 3.29% |
| 2025-03-06 | 11.81 | 11.79 | 0.05 | 0.43% | 11.75 | 11.97 | 257970 | 30549.74 | 4.03% |
| 2025-03-05 | 11.49 | 11.74 | 0.19 | 1.65% | 11.49 | 11.78 | 206016 | 24027.75 | 3.21% |
| 2025-03-04 | 11.22 | 11.55 | 0.23 | 2.03% | 11.18 | 11.57 | 174842 | 20062.60 | 2.73% |
| 2025-03-03 | 11.32 | 11.32 | 0.11 | 0.98% | 11.15 | 11.53 | 228857 | 26015.95 | 3.57% |
| 2025-02-28 | 11.96 | 11.21 | -0.89 | -7.36% | 11.17 | 12.02 | 396056 | 45577.20 | 6.18% |
| 2025-02-27 | 12.46 | 12.10 | -0.42 | -3.35% | 11.92 | 12.50 | 349952 | 42606.45 | 5.46% |
| 2025-02-26 | 12.10 | 12.52 | 0.36 | 2.96% | 11.98 | 12.60 | 450755 | 55767.62 | 7.03% |
| 2025-02-25 | 12.03 | 12.16 | -0.12 | -0.98% | 11.95 | 12.25 | 303184 | 36667.71 | 4.73% |
| 2025-02-24 | 12.55 | 12.28 | -0.36 | -2.85% | 12.16 | 12.57 | 440441 | 54278.04 | 6.87% |
| 2025-02-21 | 12.36 | 12.64 | 0.24 | 1.94% | 12.22 | 12.83 | 623686 | 78413.61 | 9.73% |
| 2025-02-20 | 12.41 | 12.40 | -0.08 | -0.64% | 12.17 | 12.45 | 468312 | 57735.38 | 7.31% |
| 2025-02-19 | 11.62 | 12.48 | 0.73 | 6.21% | 11.60 | 12.76 | 734862 | 89855.49 | 11.47% |
| 2025-02-18 | 12.00 | 11.75 | -0.27 | -2.25% | 11.69 | 12.48 | 631527 | 76004.70 | 9.85% |
| 2025-02-17 | 11.68 | 12.02 | 0.35 | 3.00% | 11.66 | 12.02 | 460200 | 54548.63 | 7.18% |
| 2025-02-14 | 11.51 | 11.67 | 0.10 | 0.86% | 11.50 | 11.72 | 299145 | 34757.28 | 4.67% |
| 2025-02-13 | 11.99 | 11.57 | -0.38 | -3.18% | 11.54 | 11.99 | 455777 | 53202.04 | 7.11% |
| 2025-02-12 | 11.84 | 11.95 | 0.00 | 0.00% | 11.77 | 12.47 | 677774 | 81526.33 | 10.58% |
| 2025-02-11 | 11.68 | 11.95 | 0.21 | 1.79% | 11.64 | 12.03 | 656565 | 77553.70 | 10.25% |
| 2025-02-10 | 11.55 | 11.74 | 0.13 | 1.12% | 11.40 | 11.78 | 656476 | 76465.12 | 10.24% |
| 2025-02-07 | 11.64 | 11.61 | -0.07 | -0.60% | 11.45 | 11.92 | 1055416 | 123600.74 | 16.47% |
| 2025-02-06 | 10.52 | 11.68 | 1.06 | 9.98% | 10.52 | 11.68 | 479580 | 55146.02 | 7.48% |
| 2025-02-05 | 10.57 | 10.62 | 0.23 | 2.21% | 10.33 | 10.65 | 240021 | 25313.09 | 3.75% |
| 2025-01-27 | 10.77 | 10.39 | -0.49 | -4.50% | 10.37 | 10.88 | 327102 | 34462.09 | 5.10% |
| 2025-01-24 | 10.68 | 10.88 | 0.03 | 0.28% | 10.68 | 10.96 | 317814 | 34485.87 | 4.96% |
| 2025-01-23 | 11.11 | 10.85 | -0.17 | -1.54% | 10.81 | 11.17 | 474824 | 52084.91 | 7.41% |
| 2025-01-22 | 10.81 | 11.02 | 0.11 | 1.01% | 10.74 | 11.12 | 495167 | 54217.76 | 7.73% |
| 2025-01-21 | 10.90 | 10.91 | 0.03 | 0.28% | 10.71 | 10.95 | 357874 | 38781.14 | 5.58% |
| 2025-01-20 | 10.94 | 10.88 | 0.02 | 0.18% | 10.80 | 11.05 | 482594 | 52662.77 | 7.53% |
| 2025-01-17 | 10.60 | 10.86 | 0.23 | 2.16% | 10.56 | 11.15 | 709966 | 77358.52 | 11.08% |
| 2025-01-16 | 10.72 | 10.63 | -0.01 | -0.09% | 10.53 | 10.87 | 363413 | 38811.11 | 5.67% |
| 2025-01-15 | 10.81 | 10.64 | -0.11 | -1.02% | 10.59 | 10.94 | 609488 | 65389.18 | 9.51% |
| 2025-01-14 | 9.93 | 10.75 | 0.98 | 10.03% | 9.72 | 10.75 | 708377 | 74220.87 | 11.05% |
崇达技术(002815)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。
