| 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 | 77.35 | 75.84 | -0.67 | -0.88% | 74.64 | 78.96 | 163718 | 125113.48 | 7.28% |
| 2026-03-24 | 79.03 | 76.51 | -2.04 | -2.60% | 72.36 | 79.98 | 177541 | 134046.38 | 7.90% |
| 2026-03-23 | 80.62 | 78.55 | -6.22 | -7.34% | 78.10 | 84.56 | 180210 | 146293.64 | 8.01% |
| 2026-03-20 | 83.00 | 84.77 | 1.85 | 2.23% | 79.75 | 91.21 | 248832 | 213105.81 | 11.07% |
| 2026-03-19 | 83.51 | 82.92 | -2.73 | -3.19% | 81.80 | 85.36 | 104600 | 87010.90 | 4.65% |
| 2026-03-18 | 83.82 | 85.65 | 3.20 | 3.88% | 82.33 | 86.40 | 149068 | 126461.95 | 6.63% |
| 2026-03-17 | 83.38 | 82.45 | 1.25 | 1.54% | 82.16 | 86.00 | 161712 | 136205.77 | 7.19% |
| 2026-03-16 | 83.40 | 81.20 | -1.69 | -2.04% | 79.95 | 83.99 | 104780 | 85136.35 | 4.66% |
| 2026-03-13 | 84.55 | 82.89 | -1.99 | -2.34% | 82.76 | 86.28 | 102311 | 86357.04 | 4.55% |
| 2026-03-12 | 88.60 | 84.88 | -4.27 | -4.79% | 83.57 | 89.00 | 162722 | 139168.41 | 7.24% |
| 2026-03-11 | 91.15 | 89.15 | -1.87 | -2.05% | 88.88 | 93.30 | 186286 | 168880.19 | 8.28% |
| 2026-03-10 | 89.52 | 91.02 | 3.60 | 4.12% | 85.40 | 92.02 | 185267 | 166314.75 | 8.24% |
| 2026-03-09 | 87.33 | 87.42 | -4.58 | -4.98% | 84.15 | 88.97 | 221369 | 191689.67 | 9.84% |
| 2026-03-06 | 87.00 | 92.00 | 4.98 | 5.72% | 85.91 | 95.72 | 288495 | 264161.81 | 12.83% |
| 2026-03-05 | 85.66 | 87.02 | 3.44 | 4.12% | 84.66 | 88.88 | 156360 | 136016.31 | 6.95% |
| 2026-03-04 | 81.63 | 83.58 | 0.56 | 0.67% | 81.34 | 87.80 | 160238 | 136144.45 | 7.13% |
| 2026-03-03 | 90.75 | 83.02 | -7.28 | -8.06% | 82.76 | 93.18 | 221353 | 191243.70 | 9.84% |
| 2026-03-02 | 91.80 | 90.30 | -2.64 | -2.84% | 89.09 | 94.88 | 280890 | 256913.00 | 12.49% |
| 2026-02-27 | 87.62 | 92.94 | 8.45 | 10.00% | 86.84 | 92.94 | 282010 | 257565.16 | 12.54% |
| 2026-02-26 | 86.33 | 84.49 | -1.68 | -1.95% | 84.01 | 86.60 | 129143 | 109732.85 | 5.74% |
| 2026-02-25 | 87.18 | 86.17 | 0.00 | 0.00% | 84.57 | 88.00 | 153984 | 132340.98 | 6.85% |
| 2026-02-24 | 90.43 | 86.17 | -3.32 | -3.71% | 85.08 | 91.28 | 134065 | 116699.05 | 5.96% |
| 2026-02-13 | 92.99 | 89.49 | -4.21 | -4.49% | 89.43 | 93.89 | 153598 | 140087.89 | 6.83% |
| 2026-02-12 | 94.07 | 93.70 | -2.80 | -2.90% | 93.01 | 98.01 | 162055 | 153621.03 | 7.21% |
| 2026-02-11 | 97.01 | 96.50 | -1.81 | -1.84% | 95.41 | 101.80 | 175705 | 172556.58 | 7.81% |
| 2026-02-10 | 96.90 | 98.31 | 1.16 | 1.19% | 93.00 | 100.50 | 246735 | 238894.88 | 10.97% |
| 2026-02-09 | 103.70 | 97.15 | -0.68 | -0.70% | 96.60 | 104.70 | 331307 | 331660.94 | 14.73% |
| 2026-02-06 | 92.57 | 97.83 | -5.03 | -4.89% | 92.57 | 102.57 | 349120 | 338506.34 | 15.53% |
| 2026-02-05 | 103.01 | 102.86 | -11.43 | -10.00% | 102.86 | 105.70 | 113319 | 116778.81 | 5.04% |
| 2026-02-04 | 114.42 | 114.29 | 4.07 | 3.69% | 106.59 | 116.68 | 412678 | 459875.53 | 18.35% |
| 2026-02-03 | 107.57 | 110.22 | 10.02 | 10.00% | 103.99 | 110.22 | 319240 | 345919.94 | 14.20% |
| 2026-02-02 | 104.80 | 100.20 | -0.62 | -0.61% | 99.88 | 106.83 | 249392 | 256943.11 | 11.09% |
| 2026-01-30 | 103.99 | 100.82 | -4.21 | -4.01% | 95.12 | 106.30 | 296711 | 298857.44 | 13.20% |
| 2026-01-29 | 96.93 | 105.03 | 6.33 | 6.41% | 96.69 | 108.57 | 380276 | 399954.72 | 16.91% |
| 2026-01-28 | 104.00 | 98.70 | -5.42 | -5.21% | 97.63 | 104.00 | 294132 | 295766.22 | 13.08% |
| 2026-01-27 | 105.48 | 104.12 | -3.28 | -3.05% | 96.66 | 108.97 | 476485 | 486478.12 | 21.19% |
| 2026-01-26 | 109.38 | 107.40 | 7.96 | 8.00% | 105.00 | 109.38 | 439402 | 475018.41 | 19.54% |
| 2026-01-23 | 98.57 | 99.44 | 9.04 | 10.00% | 95.82 | 99.44 | 45889 | 45396.25 | 2.04% |
| 2026-01-22 | 82.08 | 90.40 | 8.22 | 10.00% | 82.08 | 90.40 | 243808 | 213214.80 | 10.84% |
| 2026-01-21 | 85.60 | 82.18 | -2.07 | -2.46% | 81.50 | 88.02 | 254971 | 213858.89 | 11.34% |
| 2026-01-20 | 89.90 | 84.25 | -6.55 | -7.21% | 81.72 | 90.36 | 382085 | 325497.50 | 16.99% |
| 2026-01-19 | 86.40 | 90.80 | 1.10 | 1.23% | 86.00 | 96.20 | 334786 | 306262.84 | 14.89% |
| 2026-01-16 | 82.10 | 89.70 | 7.08 | 8.57% | 81.20 | 90.83 | 364208 | 317387.66 | 16.20% |
| 2026-01-15 | 81.90 | 82.62 | 0.27 | 0.33% | 80.15 | 89.00 | 339264 | 284661.94 | 15.09% |
| 2026-01-14 | 82.00 | 82.35 | 2.26 | 2.82% | 78.22 | 87.60 | 486683 | 403661.09 | 21.64% |
| 2026-01-13 | 68.50 | 80.09 | 7.28 | 10.00% | 68.45 | 80.09 | 553719 | 415764.91 | 24.62% |
| 2026-01-12 | 71.79 | 72.81 | 2.15 | 3.04% | 70.67 | 75.77 | 467045 | 343318.44 | 20.77% |
| 2026-01-09 | 69.99 | 70.66 | 2.13 | 3.11% | 67.80 | 75.38 | 658598 | 476992.09 | 29.29% |
| 2026-01-08 | 61.58 | 68.53 | 6.23 | 10.00% | 60.67 | 68.53 | 357104 | 235147.67 | 15.88% |
| 2026-01-07 | 57.00 | 62.30 | 4.33 | 7.47% | 56.30 | 63.77 | 548979 | 329141.91 | 24.41% |
| 2026-01-06 | 53.39 | 57.97 | 5.27 | 10.00% | 52.63 | 57.97 | 356829 | 196390.00 | 15.87% |
| 2026-01-05 | 54.62 | 52.70 | -1.91 | -3.50% | 52.46 | 55.01 | 292086 | 155741.06 | 12.99% |
| 2025-12-31 | 54.95 | 54.61 | 0.98 | 1.83% | 53.00 | 56.56 | 358210 | 196427.05 | 15.93% |
| 2025-12-30 | 56.32 | 53.63 | -4.37 | -7.53% | 52.90 | 57.40 | 462092 | 253344.33 | 20.55% |
| 2025-12-29 | 56.44 | 58.00 | 3.13 | 5.70% | 55.50 | 60.36 | 635440 | 374537.84 | 28.26% |
| 2025-12-26 | 50.70 | 54.87 | 4.99 | 10.00% | 50.68 | 54.87 | 254211 | 136864.73 | 11.31% |
| 2025-12-25 | 49.49 | 49.88 | 0.87 | 1.78% | 49.39 | 51.79 | 444985 | 224193.44 | 19.79% |
| 2025-12-24 | 42.78 | 49.01 | 4.46 | 10.01% | 42.50 | 49.01 | 370308 | 169538.23 | 16.47% |
| 2025-12-23 | 49.51 | 44.55 | -4.95 | -10.00% | 44.55 | 50.00 | 365851 | 168253.97 | 16.27% |
| 2025-12-22 | 47.50 | 49.50 | 1.45 | 3.02% | 47.31 | 51.88 | 427739 | 213847.20 | 19.02% |
| 2025-12-19 | 46.40 | 48.05 | 0.41 | 0.86% | 46.40 | 49.00 | 347525 | 166329.64 | 15.45% |
| 2025-12-18 | 45.09 | 47.64 | 4.33 | 10.00% | 44.05 | 47.64 | 361969 | 166326.06 | 16.10% |
| 2025-12-17 | 40.35 | 43.31 | 3.94 | 10.01% | 40.35 | 43.31 | 241966 | 102232.02 | 10.76% |
| 2025-12-16 | 41.36 | 39.37 | -1.40 | -3.43% | 39.22 | 41.48 | 195786 | 78308.01 | 8.71% |
| 2025-12-15 | 43.54 | 40.77 | 0.44 | 1.09% | 40.50 | 44.36 | 395450 | 169413.03 | 17.59% |
| 2025-12-12 | 36.66 | 40.33 | 3.67 | 10.01% | 36.17 | 40.33 | 191177 | 74458.02 | 8.50% |
| 2025-12-11 | 37.30 | 36.66 | -0.93 | -2.47% | 36.51 | 37.46 | 76908 | 28425.20 | 3.42% |
| 2025-12-10 | 36.70 | 37.59 | 0.91 | 2.48% | 36.00 | 37.80 | 117545 | 43517.16 | 5.23% |
| 2025-12-09 | 36.58 | 36.68 | -0.19 | -0.52% | 36.20 | 36.97 | 65784 | 24015.70 | 2.93% |
| 2025-12-08 | 36.72 | 36.87 | 0.19 | 0.52% | 36.36 | 37.18 | 66410 | 24451.19 | 2.95% |
| 2025-12-05 | 36.18 | 36.68 | 0.54 | 1.49% | 35.87 | 36.72 | 57825 | 21014.13 | 2.57% |
| 2025-12-04 | 36.84 | 36.14 | -0.70 | -1.90% | 36.12 | 36.96 | 64792 | 23540.92 | 2.88% |
| 2025-12-03 | 37.61 | 36.84 | -0.93 | -2.46% | 36.77 | 37.80 | 83068 | 30837.07 | 3.69% |
| 2025-12-02 | 39.10 | 37.77 | -1.57 | -3.99% | 37.75 | 39.15 | 109849 | 41883.14 | 4.89% |
| 2025-12-01 | 39.82 | 39.34 | -0.32 | -0.81% | 39.28 | 40.22 | 72337 | 28595.78 | 3.22% |
| 2025-11-28 | 39.40 | 39.66 | 0.16 | 0.41% | 38.78 | 39.81 | 63128 | 24885.94 | 2.81% |
| 2025-11-27 | 40.00 | 39.50 | -0.29 | -0.73% | 39.39 | 40.78 | 80025 | 31980.90 | 3.56% |
| 2025-11-26 | 40.18 | 39.79 | -0.55 | -1.36% | 39.61 | 41.20 | 85590 | 34393.66 | 3.81% |
| 2025-11-25 | 39.60 | 40.34 | 0.93 | 2.36% | 39.24 | 40.58 | 115858 | 46315.27 | 5.15% |
| 2025-11-24 | 41.19 | 39.41 | -1.79 | -4.34% | 39.00 | 41.61 | 148872 | 59327.21 | 6.62% |
钧达股份(002865)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。
