| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 12.64 | 12.26 | -0.58 | -4.52% | 12.24 | 12.73 | 235026 | 29231.67 | 3.02% |
| 2025-11-20 | 12.93 | 12.84 | 0.08 | 0.63% | 12.80 | 13.12 | 163981 | 21159.68 | 2.11% |
| 2025-11-19 | 12.89 | 12.76 | -0.19 | -1.47% | 12.67 | 13.08 | 171600 | 21976.92 | 2.21% |
| 2025-11-18 | 13.01 | 12.95 | -0.11 | -0.84% | 12.89 | 13.12 | 169989 | 22049.15 | 2.19% |
| 2025-11-17 | 13.17 | 13.06 | -0.11 | -0.84% | 13.00 | 13.24 | 207050 | 27070.89 | 2.66% |
| 2025-11-14 | 13.48 | 13.17 | -0.39 | -2.88% | 13.16 | 13.48 | 256666 | 34080.28 | 3.30% |
| 2025-11-13 | 13.47 | 13.56 | 0.09 | 0.67% | 13.35 | 13.79 | 323082 | 43978.10 | 4.16% |
| 2025-11-12 | 13.18 | 13.47 | 0.36 | 2.75% | 13.00 | 13.57 | 427501 | 57172.98 | 5.50% |
| 2025-11-11 | 13.52 | 13.11 | -0.30 | -2.24% | 13.05 | 13.57 | 277250 | 36732.12 | 3.57% |
| 2025-11-10 | 13.64 | 13.41 | -0.22 | -1.61% | 13.28 | 13.75 | 212938 | 28605.46 | 2.74% |
| 2025-11-07 | 13.66 | 13.63 | -0.16 | -1.16% | 13.40 | 13.74 | 204347 | 27728.42 | 2.63% |
| 2025-11-06 | 13.61 | 13.79 | 0.22 | 1.62% | 13.54 | 13.81 | 206470 | 28283.24 | 2.66% |
| 2025-11-05 | 13.54 | 13.57 | -0.17 | -1.24% | 13.38 | 13.68 | 224052 | 30395.41 | 2.88% |
| 2025-11-04 | 14.00 | 13.74 | -0.34 | -2.41% | 13.60 | 14.03 | 246377 | 33977.79 | 3.17% |
| 2025-11-03 | 14.19 | 14.08 | -0.16 | -1.12% | 13.73 | 14.20 | 305995 | 42638.57 | 3.94% |
| 2025-10-31 | 14.63 | 14.24 | -0.38 | -2.60% | 14.17 | 14.95 | 351989 | 50634.48 | 4.53% |
| 2025-10-30 | 14.89 | 14.62 | -0.27 | -1.81% | 14.52 | 15.00 | 253434 | 37277.75 | 3.26% |
| 2025-10-29 | 14.79 | 14.89 | 0.21 | 1.43% | 14.66 | 15.06 | 275124 | 40863.75 | 3.54% |
| 2025-10-28 | 14.40 | 14.68 | 0.15 | 1.03% | 14.32 | 14.88 | 301118 | 44193.11 | 3.87% |
| 2025-10-27 | 14.38 | 14.53 | 0.30 | 2.11% | 14.25 | 14.65 | 329482 | 47628.89 | 4.24% |
| 2025-10-24 | 13.69 | 14.23 | 0.49 | 3.57% | 13.69 | 14.24 | 300366 | 42388.59 | 3.87% |
| 2025-10-23 | 13.82 | 13.74 | -0.08 | -0.58% | 13.49 | 13.85 | 154700 | 21074.76 | 1.99% |
| 2025-10-22 | 13.61 | 13.82 | 0.08 | 0.58% | 13.60 | 13.94 | 197578 | 27305.79 | 2.54% |
| 2025-10-21 | 13.54 | 13.74 | 0.26 | 1.93% | 13.41 | 13.80 | 218148 | 29811.64 | 2.81% |
| 2025-10-20 | 13.40 | 13.48 | 0.23 | 1.74% | 13.37 | 13.66 | 205067 | 27748.06 | 2.64% |
| 2025-10-17 | 13.76 | 13.25 | -0.51 | -3.71% | 13.20 | 13.80 | 270823 | 36294.66 | 3.48% |
| 2025-10-16 | 13.90 | 13.76 | -0.19 | -1.36% | 13.70 | 13.99 | 179739 | 24837.90 | 2.31% |
| 2025-10-15 | 13.63 | 13.95 | 0.35 | 2.57% | 13.38 | 13.97 | 261046 | 35898.85 | 3.36% |
| 2025-10-14 | 14.35 | 13.60 | -0.56 | -3.95% | 13.54 | 14.46 | 350844 | 48735.44 | 4.51% |
| 2025-10-13 | 13.75 | 14.16 | -0.38 | -2.61% | 13.56 | 14.20 | 322208 | 45135.43 | 4.15% |
| 2025-10-10 | 14.89 | 14.54 | -0.51 | -3.39% | 14.50 | 14.98 | 411541 | 60443.16 | 5.30% |
| 2025-10-09 | 15.09 | 15.05 | -0.04 | -0.27% | 15.01 | 15.52 | 388546 | 59247.04 | 5.00% |
| 2025-09-30 | 15.23 | 15.09 | -0.16 | -1.05% | 15.00 | 15.55 | 353263 | 53651.47 | 4.55% |
| 2025-09-29 | 14.78 | 15.25 | 0.47 | 3.18% | 14.68 | 15.28 | 327469 | 49327.39 | 4.21% |
| 2025-09-26 | 15.61 | 14.78 | -0.89 | -5.68% | 14.76 | 15.67 | 478554 | 72269.36 | 6.16% |
| 2025-09-25 | 15.80 | 15.67 | -0.25 | -1.57% | 15.43 | 15.92 | 384782 | 60420.24 | 5.28% |
| 2025-09-24 | 15.60 | 15.92 | 0.20 | 1.27% | 15.23 | 15.99 | 457248 | 71882.72 | 6.27% |
| 2025-09-23 | 16.73 | 15.72 | -1.01 | -6.04% | 15.27 | 16.96 | 827626 | 131798.50 | 11.35% |
| 2025-09-22 | 16.87 | 16.73 | -0.07 | -0.42% | 16.45 | 16.94 | 449178 | 74856.02 | 6.16% |
| 2025-09-19 | 16.73 | 16.80 | 0.11 | 0.66% | 16.70 | 17.44 | 669303 | 113550.53 | 9.18% |
| 2025-09-18 | 16.91 | 16.69 | 0.18 | 1.09% | 16.40 | 17.34 | 956251 | 162224.72 | 13.11% |
| 2025-09-17 | 16.68 | 16.51 | -0.08 | -0.48% | 16.30 | 16.78 | 498008 | 82275.38 | 6.83% |
| 2025-09-16 | 16.50 | 16.59 | 0.04 | 0.24% | 16.30 | 16.83 | 584603 | 97118.69 | 8.02% |
| 2025-09-15 | 16.60 | 16.55 | -0.01 | -0.06% | 15.98 | 16.76 | 587404 | 96797.18 | 8.06% |
| 2025-09-12 | 16.44 | 16.56 | 0.08 | 0.49% | 16.30 | 16.95 | 997044 | 166262.83 | 13.67% |
| 2025-09-11 | 15.10 | 16.48 | 1.50 | 10.01% | 15.00 | 16.48 | 615111 | 98092.95 | 8.44% |
| 2025-09-10 | 14.88 | 14.98 | 0.22 | 1.49% | 14.67 | 15.36 | 441875 | 66751.99 | 6.06% |
| 2025-09-09 | 14.90 | 14.76 | -0.24 | -1.60% | 14.73 | 15.36 | 406188 | 60992.04 | 5.57% |
| 2025-09-08 | 15.14 | 15.00 | -0.13 | -0.86% | 14.76 | 15.40 | 371366 | 55813.27 | 5.09% |
| 2025-09-05 | 14.81 | 15.13 | 0.58 | 3.99% | 14.63 | 15.17 | 447876 | 66951.68 | 6.14% |
| 2025-09-04 | 15.62 | 14.55 | -0.85 | -5.52% | 14.28 | 15.82 | 560473 | 84239.48 | 7.69% |
| 2025-09-03 | 15.90 | 15.40 | -0.48 | -3.02% | 15.30 | 15.98 | 501900 | 78244.10 | 6.88% |
| 2025-09-02 | 17.22 | 15.88 | -1.36 | -7.89% | 15.73 | 17.70 | 958170 | 158128.44 | 13.14% |
| 2025-09-01 | 17.22 | 17.24 | -0.46 | -2.60% | 17.01 | 18.00 | 992381 | 172886.55 | 13.61% |
| 2025-08-29 | 18.35 | 17.70 | 0.51 | 2.97% | 16.87 | 18.46 | 1597824 | 280899.72 | 21.91% |
| 2025-08-28 | 15.66 | 17.19 | 1.56 | 9.98% | 15.50 | 17.19 | 1292654 | 214138.28 | 20.18% |
| 2025-08-27 | 15.23 | 15.63 | 0.19 | 1.23% | 15.23 | 16.30 | 927779 | 147178.61 | 14.48% |
| 2025-08-26 | 14.88 | 15.44 | 0.55 | 3.69% | 14.80 | 15.98 | 975099 | 151469.00 | 15.22% |
| 2025-08-25 | 15.13 | 14.89 | -0.47 | -3.06% | 14.68 | 15.36 | 848274 | 126514.77 | 13.24% |
| 2025-08-22 | 14.61 | 15.36 | 0.46 | 3.09% | 14.51 | 15.60 | 966356 | 147183.73 | 15.08% |
| 2025-08-21 | 16.01 | 14.90 | -1.65 | -9.97% | 14.90 | 16.01 | 1354060 | 206568.02 | 21.14% |
| 2025-08-20 | 15.39 | 16.55 | 0.73 | 4.61% | 14.54 | 17.40 | 1434246 | 226819.30 | 22.39% |
| 2025-08-19 | 14.80 | 15.82 | 1.01 | 6.82% | 14.62 | 16.29 | 1220447 | 192785.95 | 19.05% |
| 2025-08-18 | 13.74 | 14.81 | 1.09 | 7.94% | 13.57 | 15.09 | 909012 | 132952.83 | 14.19% |
| 2025-08-15 | 13.67 | 13.72 | 0.09 | 0.66% | 13.52 | 13.90 | 367245 | 50543.92 | 5.73% |
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。
