| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.70 | 13.63 | -0.67 | -4.69% | 13.63 | 14.76 | 619418 | 86536.23 | 9.67% |
| 2025-08-13 | 13.73 | 14.30 | 0.49 | 3.55% | 13.58 | 14.41 | 568091 | 80030.29 | 8.87% |
| 2025-08-12 | 13.90 | 13.81 | -0.21 | -1.50% | 13.69 | 14.10 | 291585 | 40291.29 | 4.55% |
| 2025-08-11 | 13.99 | 14.02 | 0.15 | 1.08% | 13.78 | 14.34 | 371713 | 52084.95 | 5.80% |
| 2025-08-08 | 13.37 | 13.87 | 0.43 | 3.20% | 13.36 | 13.99 | 388849 | 53275.09 | 6.07% |
| 2025-08-07 | 13.95 | 13.44 | -0.34 | -2.47% | 13.19 | 13.95 | 456986 | 61809.74 | 7.13% |
| 2025-08-06 | 13.83 | 13.78 | -0.07 | -0.51% | 13.59 | 14.16 | 498372 | 68985.13 | 7.78% |
| 2025-08-05 | 13.74 | 13.85 | 0.19 | 1.39% | 13.64 | 14.28 | 623916 | 86664.48 | 9.74% |
| 2025-08-04 | 12.82 | 13.66 | 0.54 | 4.12% | 12.57 | 13.79 | 617149 | 81984.70 | 9.63% |
| 2025-08-01 | 13.30 | 13.12 | -0.15 | -1.13% | 12.98 | 13.45 | 455128 | 59966.97 | 7.10% |
| 2025-07-31 | 13.20 | 13.27 | 0.07 | 0.53% | 13.02 | 13.85 | 734109 | 98025.16 | 11.46% |
| 2025-07-30 | 13.24 | 13.20 | 0.18 | 1.38% | 12.90 | 13.47 | 749151 | 98921.87 | 11.69% |
| 2025-07-29 | 12.69 | 13.02 | 0.65 | 5.25% | 12.48 | 13.19 | 680358 | 87226.16 | 10.62% |
| 2025-07-28 | 11.84 | 12.37 | 0.57 | 4.83% | 11.81 | 12.49 | 454508 | 55718.98 | 7.09% |
| 2025-07-25 | 11.77 | 11.80 | 0.00 | 0.00% | 11.71 | 11.88 | 114485 | 13489.23 | 1.79% |
| 2025-07-24 | 11.74 | 11.80 | 0.08 | 0.68% | 11.70 | 12.01 | 181033 | 21373.81 | 2.83% |
| 2025-07-23 | 11.80 | 11.72 | -0.12 | -1.01% | 11.67 | 11.84 | 155104 | 18212.72 | 2.42% |
| 2025-07-22 | 11.98 | 11.84 | -0.17 | -1.42% | 11.80 | 12.18 | 196742 | 23424.76 | 3.07% |
| 2025-07-21 | 11.83 | 12.01 | 0.18 | 1.52% | 11.75 | 12.04 | 217108 | 25852.15 | 3.39% |
| 2025-07-18 | 12.05 | 11.83 | -0.12 | -1.00% | 11.80 | 12.19 | 195920 | 23403.79 | 3.06% |
| 2025-07-17 | 11.56 | 11.95 | 0.36 | 3.11% | 11.55 | 12.02 | 286629 | 34104.31 | 4.47% |
| 2025-07-16 | 11.76 | 11.59 | -0.17 | -1.45% | 11.54 | 11.81 | 175013 | 20399.40 | 2.73% |
| 2025-07-15 | 11.77 | 11.76 | 0.00 | 0.00% | 11.64 | 12.02 | 240029 | 28385.96 | 3.75% |
| 2025-07-14 | 11.68 | 11.76 | 0.08 | 0.68% | 11.57 | 11.98 | 200819 | 23637.37 | 3.13% |
| 2025-07-11 | 11.92 | 11.68 | -0.30 | -2.50% | 11.59 | 11.92 | 283303 | 33092.22 | 4.42% |
| 2025-07-10 | 11.86 | 11.98 | 0.15 | 1.27% | 11.70 | 12.15 | 364990 | 43442.89 | 5.70% |
| 2025-07-09 | 11.79 | 11.83 | 0.12 | 1.02% | 11.77 | 12.22 | 442719 | 52960.89 | 6.91% |
| 2025-07-08 | 11.25 | 11.71 | 0.44 | 3.90% | 11.22 | 11.75 | 339021 | 39370.19 | 5.29% |
| 2025-07-07 | 11.41 | 11.27 | -0.22 | -1.91% | 11.22 | 11.52 | 238726 | 27053.00 | 3.73% |
| 2025-07-04 | 11.57 | 11.49 | -0.13 | -1.12% | 11.45 | 11.71 | 296722 | 34267.72 | 4.63% |
| 2025-07-03 | 11.15 | 11.62 | 0.49 | 4.40% | 11.14 | 11.93 | 417932 | 48245.13 | 6.52% |
| 2025-07-02 | 11.51 | 11.13 | -0.49 | -4.22% | 11.07 | 11.54 | 290750 | 32512.68 | 4.54% |
| 2025-07-01 | 11.31 | 11.62 | 0.29 | 2.56% | 11.21 | 11.64 | 288795 | 33232.50 | 4.51% |
| 2025-06-30 | 11.21 | 11.33 | 0.17 | 1.52% | 11.16 | 11.36 | 191238 | 21535.01 | 2.99% |
| 2025-06-27 | 11.01 | 11.16 | 0.17 | 1.55% | 10.95 | 11.26 | 204382 | 22744.85 | 3.19% |
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。
