| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.13 | 14.33 | 0.36 | 2.58% | 14.13 | 14.65 | 323548 | 46546.77 | 4.16% |
| 2026-03-24 | 13.90 | 13.97 | 0.37 | 2.72% | 13.44 | 14.03 | 302106 | 41579.71 | 3.89% |
| 2026-03-23 | 14.21 | 13.60 | -1.20 | -8.11% | 13.35 | 14.49 | 437695 | 61097.83 | 5.63% |
| 2026-03-20 | 15.60 | 14.80 | -0.81 | -5.19% | 14.77 | 15.74 | 474734 | 72452.89 | 6.11% |
| 2026-03-19 | 15.68 | 15.61 | -0.48 | -2.98% | 15.42 | 15.88 | 487524 | 76244.65 | 6.27% |
| 2026-03-18 | 15.43 | 16.09 | 0.66 | 4.28% | 15.43 | 16.11 | 658278 | 104169.63 | 8.47% |
| 2026-03-17 | 16.00 | 15.43 | -0.75 | -4.64% | 15.35 | 16.04 | 576302 | 89976.52 | 7.42% |
| 2026-03-16 | 15.72 | 16.18 | 0.31 | 1.95% | 15.29 | 16.18 | 812761 | 129262.31 | 10.46% |
| 2026-03-13 | 15.24 | 15.87 | 0.48 | 3.12% | 15.18 | 15.97 | 628624 | 98709.95 | 8.09% |
| 2026-03-12 | 15.65 | 15.39 | -0.42 | -2.66% | 15.18 | 15.80 | 361148 | 55713.98 | 4.65% |
| 2026-03-11 | 15.61 | 15.81 | 0.12 | 0.76% | 15.61 | 15.96 | 515125 | 81172.23 | 6.63% |
| 2026-03-10 | 15.07 | 15.69 | 0.90 | 6.09% | 15.04 | 15.71 | 563644 | 87306.31 | 7.25% |
| 2026-03-09 | 14.75 | 14.79 | -0.31 | -2.05% | 14.11 | 14.90 | 451813 | 65143.53 | 5.81% |
| 2026-03-06 | 14.71 | 15.10 | 0.26 | 1.75% | 14.55 | 15.34 | 323170 | 48458.61 | 4.16% |
| 2026-03-05 | 15.00 | 14.84 | 0.16 | 1.09% | 14.72 | 15.24 | 386363 | 57999.30 | 4.97% |
| 2026-03-04 | 14.40 | 14.68 | 0.02 | 0.14% | 14.40 | 15.04 | 287040 | 42263.23 | 3.69% |
| 2026-03-03 | 15.63 | 14.66 | -0.83 | -5.36% | 14.61 | 15.68 | 458674 | 68888.68 | 5.90% |
| 2026-03-02 | 15.38 | 15.49 | -0.36 | -2.27% | 15.38 | 15.79 | 424920 | 66100.59 | 5.47% |
| 2026-02-27 | 16.01 | 15.85 | -0.47 | -2.88% | 15.71 | 16.02 | 492266 | 77927.30 | 6.33% |
| 2026-02-26 | 15.87 | 16.32 | 0.46 | 2.90% | 15.58 | 16.35 | 741424 | 119400.12 | 9.54% |
| 2026-02-25 | 15.70 | 15.86 | 0.39 | 2.52% | 15.45 | 15.92 | 546146 | 85739.05 | 7.03% |
| 2026-02-24 | 15.17 | 15.47 | 0.46 | 3.06% | 15.16 | 15.53 | 398911 | 61454.20 | 5.13% |
| 2026-02-13 | 15.02 | 15.01 | -0.15 | -0.99% | 14.89 | 15.31 | 302543 | 45777.94 | 3.89% |
| 2026-02-12 | 15.09 | 15.16 | 0.11 | 0.73% | 14.95 | 15.22 | 307283 | 46385.73 | 3.95% |
| 2026-02-11 | 15.19 | 15.05 | -0.32 | -2.08% | 15.02 | 15.39 | 321411 | 48760.96 | 4.14% |
| 2026-02-10 | 14.70 | 15.37 | 0.62 | 4.20% | 14.68 | 15.66 | 600784 | 91967.98 | 7.73% |
| 2026-02-09 | 14.59 | 14.75 | 0.43 | 3.00% | 14.43 | 14.79 | 262149 | 38464.21 | 3.37% |
| 2026-02-06 | 14.30 | 14.32 | -0.12 | -0.83% | 14.12 | 14.73 | 290553 | 41898.98 | 3.74% |
| 2026-02-05 | 14.68 | 14.44 | -0.42 | -2.83% | 14.37 | 14.84 | 284919 | 41340.89 | 3.67% |
| 2026-02-04 | 15.02 | 14.86 | -0.21 | -1.39% | 14.64 | 15.03 | 287612 | 42551.73 | 3.70% |
| 2026-02-03 | 14.60 | 15.07 | 0.71 | 4.94% | 14.50 | 15.10 | 454548 | 67483.81 | 5.85% |
| 2026-02-02 | 14.72 | 14.36 | -0.52 | -3.49% | 14.35 | 15.03 | 314250 | 45892.54 | 4.04% |
| 2026-01-30 | 14.98 | 14.88 | -0.28 | -1.85% | 14.30 | 15.13 | 510257 | 75246.35 | 6.57% |
| 2026-01-29 | 15.80 | 15.16 | -0.63 | -3.99% | 15.11 | 15.88 | 516912 | 79833.43 | 6.65% |
| 2026-01-28 | 16.06 | 15.79 | -0.29 | -1.80% | 15.67 | 16.20 | 590957 | 93709.32 | 7.60% |
| 2026-01-27 | 15.50 | 16.08 | 0.48 | 3.08% | 14.88 | 16.37 | 992559 | 156222.62 | 12.77% |
| 2026-01-26 | 16.01 | 15.60 | -0.55 | -3.41% | 15.46 | 16.14 | 754520 | 118719.72 | 9.71% |
| 2026-01-23 | 15.80 | 16.15 | 0.02 | 0.12% | 15.66 | 16.54 | 1393356 | 225736.19 | 17.93% |
| 2026-01-22 | 14.88 | 16.13 | 1.47 | 10.03% | 14.70 | 16.13 | 1223304 | 190563.50 | 15.74% |
| 2026-01-21 | 13.96 | 14.66 | 0.55 | 3.90% | 13.92 | 14.69 | 609535 | 88300.95 | 7.84% |
| 2026-01-20 | 14.37 | 14.11 | -0.21 | -1.47% | 13.94 | 14.46 | 335791 | 47395.64 | 4.32% |
| 2026-01-19 | 14.27 | 14.32 | 0.06 | 0.42% | 14.17 | 14.54 | 333208 | 47772.17 | 4.29% |
| 2026-01-16 | 14.11 | 14.26 | 0.22 | 1.57% | 13.94 | 14.33 | 361138 | 51149.75 | 4.65% |
| 2026-01-15 | 13.86 | 14.04 | 0.08 | 0.57% | 13.66 | 14.05 | 314993 | 43652.00 | 4.05% |
| 2026-01-14 | 13.89 | 13.96 | 0.07 | 0.50% | 13.84 | 14.29 | 442552 | 62182.80 | 5.69% |
| 2026-01-13 | 14.56 | 13.89 | -0.62 | -4.27% | 13.85 | 14.56 | 531369 | 74835.59 | 6.84% |
| 2026-01-12 | 14.53 | 14.51 | 0.07 | 0.48% | 14.24 | 14.55 | 521979 | 75150.48 | 6.72% |
| 2026-01-09 | 14.10 | 14.44 | 0.30 | 2.12% | 13.97 | 14.50 | 484861 | 69387.16 | 6.24% |
| 2026-01-08 | 13.93 | 14.14 | 0.08 | 0.57% | 13.86 | 14.23 | 322025 | 45406.82 | 4.14% |
| 2026-01-07 | 13.94 | 14.06 | 0.11 | 0.79% | 13.90 | 14.15 | 351915 | 49405.21 | 4.53% |
| 2026-01-06 | 13.95 | 13.95 | 0.01 | 0.07% | 13.73 | 14.01 | 302757 | 41976.09 | 3.90% |
| 2026-01-05 | 13.80 | 13.94 | 0.28 | 2.05% | 13.68 | 14.06 | 276076 | 38252.31 | 3.55% |
| 2025-12-31 | 13.92 | 13.66 | -0.20 | -1.44% | 13.64 | 13.98 | 202995 | 27999.21 | 2.61% |
| 2025-12-30 | 13.95 | 13.86 | -0.14 | -1.00% | 13.83 | 14.11 | 200495 | 27942.08 | 2.58% |
| 2025-12-29 | 13.83 | 14.00 | 0.17 | 1.23% | 13.79 | 14.20 | 296317 | 41599.48 | 3.81% |
| 2025-12-26 | 13.98 | 13.83 | -0.15 | -1.07% | 13.70 | 13.99 | 215174 | 29813.89 | 2.77% |
| 2025-12-25 | 13.92 | 13.98 | 0.08 | 0.58% | 13.70 | 14.00 | 238339 | 33082.75 | 3.07% |
| 2025-12-24 | 13.68 | 13.90 | 0.16 | 1.16% | 13.61 | 13.98 | 280176 | 38599.14 | 3.61% |
| 2025-12-23 | 13.59 | 13.74 | 0.08 | 0.59% | 13.57 | 13.78 | 231955 | 31745.29 | 2.98% |
| 2025-12-22 | 13.40 | 13.66 | 0.32 | 2.40% | 13.39 | 13.73 | 251459 | 34290.60 | 3.24% |
| 2025-12-19 | 13.46 | 13.34 | -0.04 | -0.30% | 13.31 | 13.63 | 204033 | 27464.64 | 2.63% |
| 2025-12-18 | 13.55 | 13.38 | -0.33 | -2.41% | 13.35 | 13.65 | 198702 | 26750.37 | 2.56% |
| 2025-12-17 | 13.27 | 13.71 | 0.42 | 3.16% | 13.11 | 13.76 | 260749 | 35065.02 | 3.36% |
| 2025-12-16 | 13.48 | 13.29 | -0.23 | -1.70% | 13.17 | 13.58 | 223896 | 29830.85 | 2.88% |
| 2025-12-15 | 13.60 | 13.52 | -0.18 | -1.31% | 13.44 | 13.68 | 184100 | 24943.75 | 2.37% |
| 2025-12-12 | 13.80 | 13.70 | -0.06 | -0.44% | 13.45 | 13.93 | 249358 | 34186.38 | 3.21% |
| 2025-12-11 | 14.16 | 13.76 | -0.40 | -2.82% | 13.76 | 14.18 | 280524 | 39190.00 | 3.61% |
| 2025-12-10 | 14.20 | 14.16 | -0.19 | -1.32% | 13.93 | 14.32 | 369132 | 51999.30 | 4.75% |
| 2025-12-09 | 13.79 | 14.35 | 0.64 | 4.67% | 13.71 | 14.70 | 776327 | 110903.18 | 9.99% |
| 2025-12-08 | 13.51 | 13.71 | 0.20 | 1.48% | 13.49 | 13.80 | 267617 | 36601.91 | 3.44% |
| 2025-12-05 | 13.31 | 13.51 | 0.22 | 1.66% | 13.08 | 13.58 | 219434 | 29415.42 | 2.82% |
| 2025-12-04 | 13.24 | 13.29 | -0.02 | -0.15% | 13.12 | 13.35 | 152729 | 20229.14 | 1.97% |
| 2025-12-03 | 13.53 | 13.31 | -0.22 | -1.63% | 13.22 | 13.68 | 199312 | 26659.44 | 2.56% |
| 2025-12-02 | 13.81 | 13.53 | -0.20 | -1.46% | 13.49 | 13.82 | 304015 | 41442.44 | 3.91% |
| 2025-12-01 | 13.25 | 13.73 | 0.66 | 5.05% | 13.17 | 13.81 | 474751 | 64322.39 | 6.11% |
| 2025-11-28 | 12.90 | 13.07 | 0.17 | 1.32% | 12.85 | 13.10 | 159561 | 20728.13 | 2.05% |
| 2025-11-27 | 12.93 | 12.90 | -0.08 | -0.62% | 12.88 | 13.20 | 203743 | 26583.37 | 2.62% |
| 2025-11-26 | 12.88 | 12.98 | 0.19 | 1.49% | 12.71 | 13.23 | 282238 | 36657.56 | 3.63% |
| 2025-11-25 | 12.56 | 12.79 | 0.34 | 2.73% | 12.56 | 13.02 | 241756 | 31029.41 | 3.11% |
| 2025-11-24 | 12.35 | 12.45 | 0.19 | 1.55% | 12.31 | 12.54 | 146935 | 18227.59 | 1.89% |
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。
