| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-13 | 9.73 | 9.77 | -0.39 | -3.84% | 9.68 | 9.96 | 397219 | 38949.29 | 6.20% |
| 2025-01-10 | 10.28 | 10.16 | -0.08 | -0.78% | 10.16 | 10.63 | 785060 | 81688.59 | 12.25% |
| 2025-01-09 | 9.22 | 10.24 | 0.93 | 9.99% | 9.18 | 10.24 | 329193 | 32996.87 | 5.14% |
| 2025-01-08 | 9.50 | 9.31 | -0.24 | -2.51% | 8.99 | 9.50 | 270427 | 24986.97 | 4.22% |
| 2025-01-07 | 9.29 | 9.55 | 0.24 | 2.58% | 9.25 | 9.56 | 227009 | 21418.30 | 3.54% |
| 2025-01-06 | 9.28 | 9.31 | 0.05 | 0.54% | 9.15 | 9.51 | 219430 | 20410.02 | 3.42% |
| 2025-01-03 | 9.79 | 9.26 | -0.49 | -5.03% | 9.25 | 9.86 | 278384 | 26413.95 | 4.34% |
| 2025-01-02 | 10.11 | 9.75 | -0.45 | -4.41% | 9.66 | 10.33 | 334793 | 33465.64 | 5.22% |
| 2024-12-31 | 11.01 | 10.20 | -0.72 | -6.59% | 10.19 | 11.02 | 399764 | 42147.02 | 6.24% |
| 2024-12-30 | 10.66 | 10.92 | 0.12 | 1.11% | 10.58 | 11.08 | 389544 | 42084.33 | 6.08% |
| 2024-12-27 | 11.03 | 10.80 | -0.38 | -3.40% | 10.70 | 11.07 | 499409 | 54302.89 | 7.79% |
| 2024-12-26 | 10.60 | 11.18 | 0.47 | 4.39% | 10.36 | 11.18 | 766398 | 83836.69 | 11.96% |
| 2024-12-25 | 10.36 | 10.71 | 0.29 | 2.78% | 10.22 | 10.76 | 527132 | 55871.11 | 8.23% |
| 2024-12-24 | 10.19 | 10.42 | 0.25 | 2.46% | 10.18 | 10.48 | 245628 | 25408.21 | 3.83% |
| 2024-12-23 | 10.57 | 10.17 | -0.46 | -4.33% | 10.10 | 10.65 | 258182 | 26646.91 | 4.03% |
| 2024-12-20 | 10.35 | 10.63 | 0.26 | 2.51% | 10.32 | 10.73 | 356897 | 37855.39 | 5.57% |
| 2024-12-19 | 10.00 | 10.37 | 0.27 | 2.67% | 9.93 | 10.40 | 226995 | 23187.56 | 3.54% |
| 2024-12-18 | 9.98 | 10.10 | 0.12 | 1.20% | 9.89 | 10.20 | 162520 | 16347.85 | 2.54% |
| 2024-12-17 | 10.12 | 9.98 | -0.17 | -1.67% | 9.95 | 10.30 | 217001 | 21927.29 | 3.39% |
| 2024-12-16 | 10.36 | 10.15 | -0.26 | -2.50% | 10.06 | 10.42 | 237158 | 24200.28 | 3.70% |
| 2024-12-13 | 10.44 | 10.41 | -0.12 | -1.14% | 10.31 | 10.65 | 319246 | 33477.31 | 4.98% |
| 2024-12-12 | 10.67 | 10.53 | -0.14 | -1.31% | 10.36 | 10.67 | 317227 | 33285.25 | 4.95% |
| 2024-12-11 | 10.55 | 10.67 | 0.14 | 1.33% | 10.46 | 10.75 | 390213 | 41472.36 | 6.09% |
| 2024-12-10 | 10.53 | 10.53 | 0.26 | 2.53% | 10.34 | 10.76 | 532440 | 56339.48 | 8.31% |
| 2024-12-09 | 10.45 | 10.27 | -0.15 | -1.44% | 10.16 | 10.51 | 266764 | 27508.22 | 4.16% |
| 2024-12-06 | 10.41 | 10.42 | 0.01 | 0.10% | 10.22 | 10.46 | 312047 | 32286.62 | 4.87% |
| 2024-12-05 | 10.15 | 10.41 | 0.19 | 1.86% | 10.12 | 10.48 | 334630 | 34680.57 | 5.22% |
| 2024-12-04 | 10.24 | 10.22 | 0.00 | 0.00% | 10.15 | 10.47 | 389382 | 40066.18 | 6.08% |
| 2024-12-03 | 10.19 | 10.22 | 0.03 | 0.29% | 10.00 | 10.29 | 326686 | 33208.97 | 5.10% |
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。
