| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 11.00 | 12.10 | 1.10 | 10.00% | 10.81 | 12.10 | 58908 | 6881.98 | 5.89% |
| 2025-04-10 | 10.68 | 11.00 | 0.51 | 4.86% | 10.60 | 11.18 | 36407 | 3976.04 | 3.64% |
| 2025-04-09 | 9.76 | 10.49 | 0.56 | 5.64% | 8.94 | 10.57 | 54811 | 5389.02 | 5.48% |
| 2025-04-08 | 9.57 | 9.93 | -0.62 | -5.88% | 9.50 | 10.38 | 48724 | 4743.98 | 4.87% |
| 2025-04-07 | 10.58 | 10.55 | -1.17 | -9.98% | 10.55 | 10.95 | 16003 | 1698.13 | 1.60% |
| 2025-04-03 | 11.86 | 11.72 | -0.28 | -2.33% | 11.60 | 11.98 | 23048 | 2714.20 | 2.30% |
| 2025-04-02 | 12.20 | 12.00 | 0.05 | 0.42% | 11.82 | 12.29 | 30691 | 3697.76 | 3.07% |
| 2025-04-01 | 12.41 | 11.95 | -0.47 | -3.78% | 11.94 | 12.61 | 43078 | 5247.88 | 4.31% |
| 2025-03-31 | 12.45 | 12.42 | -0.33 | -2.59% | 12.24 | 12.88 | 28230 | 3530.51 | 2.82% |
| 2025-03-28 | 13.21 | 12.75 | -0.45 | -3.41% | 12.73 | 13.59 | 35379 | 4631.89 | 3.54% |
| 2025-03-27 | 13.02 | 13.20 | 0.25 | 1.93% | 12.81 | 13.83 | 33200 | 4410.78 | 3.32% |
| 2025-03-26 | 12.60 | 12.95 | 0.30 | 2.37% | 12.30 | 13.09 | 28032 | 3610.79 | 2.80% |
| 2025-03-25 | 13.01 | 12.65 | -0.30 | -2.32% | 12.54 | 13.29 | 35047 | 4475.27 | 3.50% |
| 2025-03-24 | 13.68 | 12.95 | -0.73 | -5.34% | 12.43 | 13.69 | 46992 | 6116.55 | 4.70% |
| 2025-03-21 | 13.75 | 13.68 | -0.19 | -1.37% | 13.41 | 14.00 | 35056 | 4797.75 | 3.51% |
| 2025-03-20 | 14.04 | 13.87 | -0.17 | -1.21% | 13.84 | 14.22 | 30655 | 4284.33 | 3.07% |
| 2025-03-19 | 14.80 | 14.04 | -0.94 | -6.28% | 13.95 | 14.95 | 68373 | 9766.34 | 6.84% |
| 2025-03-18 | 14.65 | 14.98 | 0.56 | 3.88% | 14.51 | 15.20 | 67743 | 10161.88 | 6.77% |
| 2025-03-17 | 14.65 | 14.42 | -0.22 | -1.50% | 14.28 | 14.79 | 52590 | 7635.03 | 5.26% |
| 2025-03-14 | 14.54 | 14.64 | 0.22 | 1.53% | 14.20 | 14.75 | 41502 | 5996.27 | 4.15% |
| 2025-03-13 | 15.35 | 14.42 | -0.92 | -6.00% | 14.39 | 15.35 | 57303 | 8436.88 | 5.73% |
| 2025-03-12 | 14.95 | 15.34 | 0.26 | 1.72% | 14.88 | 15.54 | 83978 | 12810.17 | 8.40% |
| 2025-03-11 | 14.80 | 15.08 | 0.33 | 2.24% | 14.20 | 15.42 | 137990 | 20789.30 | 13.80% |
| 2025-03-10 | 13.41 | 14.75 | 1.34 | 9.99% | 13.40 | 14.75 | 74736 | 10786.53 | 7.47% |
| 2025-03-07 | 13.87 | 13.41 | -0.38 | -2.76% | 13.29 | 13.89 | 49208 | 6622.97 | 4.92% |
| 2025-03-06 | 13.49 | 13.79 | 0.23 | 1.70% | 13.26 | 14.24 | 78445 | 10787.79 | 7.84% |
| 2025-03-05 | 14.22 | 13.56 | -0.74 | -5.17% | 12.87 | 14.35 | 82304 | 11048.96 | 8.23% |
| 2025-03-04 | 14.65 | 14.30 | -0.24 | -1.65% | 14.26 | 14.68 | 27925 | 4021.38 | 2.79% |
| 2025-03-03 | 14.46 | 14.54 | 0.22 | 1.54% | 14.00 | 14.80 | 38162 | 5512.89 | 3.82% |
| 2025-02-28 | 14.87 | 14.32 | -0.68 | -4.53% | 14.31 | 14.99 | 38857 | 5664.76 | 3.89% |
| 2025-02-27 | 14.81 | 15.00 | 0.12 | 0.81% | 14.25 | 15.02 | 54061 | 7958.02 | 5.41% |
| 2025-02-26 | 15.20 | 14.88 | 0.05 | 0.34% | 14.39 | 15.24 | 73055 | 10794.14 | 7.31% |
| 2025-02-25 | 15.34 | 14.83 | -0.46 | -3.01% | 14.75 | 15.58 | 63889 | 9618.84 | 6.39% |
| 2025-02-24 | 16.00 | 15.29 | -0.99 | -6.08% | 15.25 | 16.07 | 80401 | 12492.52 | 8.04% |
| 2025-02-21 | 16.72 | 16.28 | -0.22 | -1.33% | 16.09 | 17.00 | 75810 | 12432.98 | 7.58% |
| 2025-02-20 | 15.73 | 16.50 | 0.78 | 4.96% | 15.36 | 16.50 | 94458 | 15209.74 | 9.45% |
| 2025-02-19 | 15.20 | 15.72 | 0.21 | 1.35% | 15.00 | 15.99 | 80612 | 12432.80 | 8.06% |
| 2025-02-18 | 15.30 | 15.51 | 0.37 | 2.44% | 14.86 | 16.50 | 128590 | 20057.03 | 12.86% |
| 2025-02-17 | 13.76 | 15.14 | 1.38 | 10.03% | 13.50 | 15.14 | 53345 | 7752.54 | 5.33% |
| 2025-02-14 | 14.09 | 13.76 | -0.33 | -2.34% | 13.72 | 14.09 | 49073 | 6807.99 | 4.91% |
| 2025-02-13 | 13.93 | 14.09 | 0.10 | 0.71% | 13.92 | 14.79 | 75215 | 10709.46 | 7.52% |
| 2025-02-12 | 14.10 | 13.99 | 0.14 | 1.01% | 13.82 | 14.15 | 55051 | 7676.82 | 5.51% |
| 2025-02-11 | 14.53 | 13.85 | -0.55 | -3.82% | 13.80 | 14.54 | 59234 | 8263.75 | 5.92% |
| 2025-02-10 | 14.06 | 14.40 | 0.62 | 4.50% | 13.66 | 14.41 | 85071 | 11880.83 | 8.51% |
| 2025-02-07 | 13.95 | 13.78 | -0.17 | -1.22% | 13.60 | 14.14 | 104171 | 14439.44 | 10.42% |
| 2025-02-06 | 13.79 | 13.95 | 0.39 | 2.88% | 13.44 | 14.25 | 136486 | 18826.01 | 13.65% |
| 2025-02-05 | 12.40 | 13.56 | 1.23 | 9.98% | 12.13 | 13.56 | 67306 | 8741.92 | 6.73% |
| 2025-01-27 | 12.80 | 12.33 | -0.87 | -6.59% | 12.31 | 13.83 | 123716 | 15898.06 | 12.37% |
| 2025-01-24 | 12.39 | 13.20 | 1.20 | 10.00% | 12.30 | 13.20 | 162327 | 20916.25 | 16.23% |
| 2025-01-23 | 11.18 | 12.00 | 1.09 | 9.99% | 11.18 | 12.00 | 58432 | 6803.44 | 5.84% |
| 2025-01-22 | 11.12 | 10.91 | -0.70 | -6.03% | 10.65 | 11.72 | 78084 | 8626.62 | 7.81% |
| 2025-01-21 | 13.09 | 11.61 | -1.29 | -10.00% | 11.61 | 13.40 | 58983 | 7145.37 | 5.90% |
| 2025-01-20 | 12.38 | 12.90 | -0.05 | -0.39% | 12.00 | 13.54 | 89590 | 11456.27 | 8.96% |
| 2025-01-17 | 13.30 | 12.95 | -0.25 | -1.89% | 12.70 | 13.37 | 43831 | 5674.67 | 4.38% |
| 2025-01-16 | 13.40 | 13.20 | -0.09 | -0.68% | 13.12 | 13.67 | 37128 | 4954.23 | 3.71% |
| 2025-01-15 | 13.38 | 13.29 | -0.01 | -0.08% | 13.14 | 13.81 | 42939 | 5749.95 | 4.29% |
| 2025-01-14 | 12.36 | 13.30 | 0.93 | 7.52% | 12.36 | 13.37 | 42837 | 5601.69 | 4.28% |
| 2025-01-13 | 12.50 | 12.37 | -0.23 | -1.83% | 11.80 | 12.72 | 41862 | 5153.60 | 4.19% |
| 2025-01-10 | 13.40 | 12.60 | -0.65 | -4.91% | 12.58 | 13.85 | 47019 | 6209.30 | 4.70% |
| 2025-01-09 | 13.21 | 13.25 | 0.12 | 0.91% | 13.00 | 13.63 | 28057 | 3745.85 | 2.81% |
| 2025-01-08 | 13.39 | 13.13 | -0.26 | -1.94% | 12.72 | 13.76 | 40993 | 5422.21 | 4.10% |
| 2025-01-07 | 12.86 | 13.39 | 0.60 | 4.69% | 12.74 | 13.87 | 50175 | 6719.57 | 5.02% |
| 2025-01-06 | 13.88 | 12.79 | -0.47 | -3.54% | 12.40 | 13.88 | 57552 | 7397.47 | 5.76% |
| 2025-01-03 | 14.78 | 13.26 | -1.34 | -9.18% | 13.24 | 14.99 | 54692 | 7546.69 | 5.47% |
| 2025-01-02 | 14.27 | 14.60 | -0.13 | -0.88% | 14.27 | 15.50 | 33671 | 5030.22 | 3.37% |
| 2024-12-31 | 15.23 | 14.73 | -0.25 | -1.67% | 14.60 | 15.23 | 35607 | 5272.78 | 3.56% |
| 2024-12-30 | 15.29 | 14.98 | -0.44 | -2.85% | 14.51 | 15.68 | 43976 | 6634.17 | 4.40% |
| 2024-12-27 | 15.73 | 15.42 | 0.02 | 0.13% | 15.14 | 16.10 | 37260 | 5850.87 | 3.73% |
| 2024-12-26 | 15.78 | 15.40 | -0.75 | -4.64% | 14.93 | 16.07 | 69883 | 10881.50 | 6.99% |
| 2024-12-25 | 17.87 | 16.15 | -1.79 | -9.98% | 16.15 | 18.17 | 29990 | 5015.65 | 3.00% |
| 2024-12-24 | 17.77 | 17.94 | 0.00 | 0.00% | 16.81 | 18.19 | 63352 | 11068.73 | 6.34% |
| 2024-12-23 | 19.91 | 17.94 | -1.99 | -9.98% | 17.94 | 19.93 | 55836 | 10252.68 | 5.58% |
| 2024-12-20 | 18.96 | 19.93 | 0.50 | 2.57% | 18.96 | 20.58 | 46816 | 9293.86 | 4.68% |
| 2024-12-19 | 18.46 | 19.43 | 0.83 | 4.46% | 18.20 | 19.74 | 38494 | 7378.03 | 3.85% |
| 2024-12-18 | 19.01 | 18.60 | -0.39 | -2.05% | 18.18 | 19.20 | 37494 | 6970.22 | 3.75% |
| 2024-12-17 | 20.10 | 18.99 | -1.19 | -5.90% | 18.92 | 20.30 | 45067 | 8845.34 | 4.51% |
| 2024-12-16 | 20.43 | 20.18 | -0.16 | -0.79% | 18.60 | 20.51 | 93495 | 18208.48 | 9.35% |
| 2024-12-13 | 21.24 | 20.34 | -0.91 | -4.28% | 20.20 | 21.50 | 42761 | 8839.76 | 4.28% |
| 2024-12-12 | 19.92 | 21.25 | 1.35 | 6.78% | 19.92 | 21.28 | 66814 | 13815.42 | 6.68% |
| 2024-12-11 | 21.30 | 19.90 | -1.61 | -7.48% | 19.85 | 21.47 | 92282 | 18942.05 | 9.23% |
和科达(002816)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。
