| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 39.00 | 38.31 | -1.97 | -4.89% | 36.85 | 40.25 | 122500 | 46650.34 | 5.45% |
| 2025-04-07 | 41.28 | 40.28 | -4.48 | -10.01% | 40.28 | 42.00 | 31295 | 12733.89 | 1.39% |
| 2025-04-03 | 45.00 | 44.76 | -0.96 | -2.10% | 44.37 | 45.78 | 65495 | 29441.35 | 2.91% |
| 2025-04-02 | 46.20 | 45.72 | -0.47 | -1.02% | 45.10 | 46.49 | 74981 | 34340.41 | 3.33% |
| 2025-04-01 | 49.77 | 46.19 | -4.08 | -8.12% | 45.58 | 49.86 | 195789 | 92338.52 | 8.71% |
| 2025-03-31 | 55.00 | 50.27 | -5.59 | -10.01% | 50.27 | 55.49 | 111327 | 57590.38 | 4.95% |
| 2025-03-28 | 56.35 | 55.86 | -0.50 | -0.89% | 55.76 | 57.28 | 31727 | 17853.36 | 1.41% |
| 2025-03-27 | 57.89 | 56.36 | -2.19 | -3.74% | 56.01 | 57.89 | 55678 | 31645.01 | 2.48% |
| 2025-03-26 | 58.06 | 58.55 | -0.13 | -0.22% | 57.54 | 59.88 | 85513 | 50274.66 | 3.80% |
| 2025-03-25 | 57.50 | 58.68 | 1.04 | 1.80% | 57.04 | 59.83 | 97419 | 57401.56 | 4.33% |
| 2025-03-24 | 56.60 | 57.64 | 0.93 | 1.64% | 55.05 | 57.70 | 53865 | 30545.61 | 2.40% |
| 2025-03-21 | 56.30 | 56.71 | 0.15 | 0.27% | 56.00 | 57.08 | 41875 | 23674.16 | 1.86% |
| 2025-03-20 | 57.78 | 56.56 | -0.90 | -1.57% | 56.50 | 57.79 | 48215 | 27552.85 | 2.14% |
| 2025-03-19 | 58.99 | 57.46 | -1.45 | -2.46% | 57.12 | 58.99 | 82195 | 47347.24 | 3.66% |
| 2025-03-18 | 58.63 | 58.91 | 0.26 | 0.44% | 57.80 | 59.29 | 60239 | 35247.88 | 2.69% |
| 2025-03-17 | 59.84 | 58.65 | -1.15 | -1.92% | 58.20 | 61.50 | 100858 | 59863.85 | 4.50% |
| 2025-03-14 | 57.50 | 59.80 | 1.90 | 3.28% | 57.50 | 62.29 | 140269 | 84615.63 | 6.25% |
| 2025-03-13 | 58.64 | 57.90 | -0.96 | -1.63% | 57.21 | 59.60 | 62343 | 36461.69 | 2.78% |
| 2025-03-12 | 59.00 | 58.86 | 0.24 | 0.41% | 57.76 | 59.80 | 74371 | 43886.13 | 3.32% |
| 2025-03-11 | 57.34 | 58.62 | 0.26 | 0.45% | 56.60 | 58.68 | 68111 | 39158.01 | 3.04% |
| 2025-03-10 | 56.99 | 58.36 | 1.18 | 2.06% | 56.81 | 58.99 | 78967 | 45946.40 | 3.52% |
| 2025-03-07 | 57.00 | 57.18 | -0.44 | -0.76% | 55.50 | 58.40 | 93027 | 52810.93 | 4.15% |
| 2025-03-06 | 56.99 | 57.62 | 0.96 | 1.69% | 56.20 | 57.95 | 79401 | 45320.47 | 3.54% |
| 2025-03-05 | 57.67 | 56.66 | -1.00 | -1.73% | 55.61 | 58.00 | 54967 | 30994.81 | 2.45% |
| 2025-03-04 | 58.90 | 57.66 | -1.96 | -3.29% | 56.28 | 59.00 | 81045 | 46683.83 | 3.61% |
| 2025-03-03 | 58.98 | 59.62 | -0.46 | -0.77% | 58.66 | 61.75 | 92256 | 55797.62 | 4.11% |
| 2025-02-28 | 60.66 | 60.08 | -0.65 | -1.07% | 58.56 | 63.30 | 111251 | 68438.78 | 4.96% |
| 2025-02-27 | 62.00 | 60.73 | -1.87 | -2.99% | 59.76 | 62.19 | 97897 | 59433.82 | 4.37% |
| 2025-02-26 | 61.00 | 62.60 | 2.49 | 4.14% | 58.70 | 64.00 | 150564 | 91809.12 | 6.71% |
| 2025-02-25 | 57.91 | 60.11 | 1.25 | 2.12% | 57.71 | 61.62 | 142484 | 86149.24 | 6.35% |
| 2025-02-24 | 56.76 | 58.86 | 1.71 | 2.99% | 56.52 | 58.86 | 115526 | 67115.52 | 5.15% |
| 2025-02-21 | 57.20 | 57.15 | 0.04 | 0.07% | 56.00 | 57.35 | 101638 | 57577.31 | 4.53% |
| 2025-02-20 | 57.00 | 57.11 | -0.39 | -0.68% | 55.79 | 57.58 | 88085 | 49871.32 | 3.93% |
| 2025-02-19 | 55.80 | 57.50 | 1.07 | 1.90% | 55.41 | 58.13 | 99618 | 56759.78 | 4.44% |
| 2025-02-18 | 59.61 | 56.43 | -3.32 | -5.56% | 56.32 | 60.84 | 121735 | 71579.98 | 5.43% |
| 2025-02-17 | 58.20 | 59.75 | 0.62 | 1.05% | 58.12 | 60.38 | 111282 | 66028.04 | 4.96% |
| 2025-02-14 | 57.60 | 59.13 | 0.92 | 1.58% | 57.60 | 59.99 | 107754 | 63906.37 | 4.80% |
| 2025-02-13 | 59.30 | 58.21 | -1.27 | -2.14% | 57.83 | 60.36 | 116564 | 68645.16 | 5.20% |
| 2025-02-12 | 59.78 | 59.48 | -0.79 | -1.31% | 58.77 | 60.25 | 125848 | 74814.53 | 5.61% |
| 2025-02-11 | 65.90 | 60.27 | -5.71 | -8.65% | 59.60 | 65.92 | 190375 | 116976.70 | 8.49% |
| 2025-02-10 | 62.50 | 65.98 | 1.62 | 2.52% | 61.34 | 66.13 | 191155 | 123552.74 | 8.52% |
| 2025-02-07 | 59.69 | 64.36 | 5.85 | 10.00% | 59.59 | 64.36 | 115937 | 73617.53 | 5.17% |
| 2025-02-06 | 57.00 | 58.51 | 1.22 | 2.13% | 56.60 | 58.62 | 110530 | 63834.82 | 4.93% |
| 2025-02-05 | 57.01 | 57.29 | 0.63 | 1.11% | 55.13 | 59.59 | 137243 | 78803.87 | 6.12% |
| 2025-01-27 | 58.30 | 56.66 | -1.51 | -2.60% | 56.06 | 59.33 | 126765 | 73038.58 | 5.65% |
| 2025-01-24 | 52.36 | 58.17 | 5.29 | 10.00% | 52.27 | 58.17 | 191133 | 109334.18 | 8.52% |
| 2025-01-23 | 52.49 | 52.88 | 0.93 | 1.79% | 51.72 | 54.47 | 109741 | 58345.46 | 4.89% |
| 2025-01-22 | 53.70 | 51.95 | -2.45 | -4.50% | 51.70 | 53.80 | 71794 | 37700.34 | 3.20% |
| 2025-01-21 | 55.94 | 54.40 | -1.40 | -2.51% | 53.07 | 56.36 | 82459 | 44510.50 | 3.68% |
| 2025-01-20 | 56.27 | 55.80 | -0.18 | -0.32% | 55.35 | 57.33 | 75272 | 42286.11 | 3.36% |
| 2025-01-17 | 55.90 | 55.98 | 0.07 | 0.13% | 54.68 | 57.18 | 80847 | 45034.78 | 3.60% |
| 2025-01-16 | 54.92 | 55.91 | 0.16 | 0.29% | 54.60 | 56.43 | 131041 | 72684.20 | 5.84% |
| 2025-01-15 | 52.00 | 55.75 | 3.44 | 6.58% | 51.46 | 57.54 | 197015 | 108803.77 | 8.78% |
| 2025-01-14 | 50.02 | 52.31 | 2.40 | 4.81% | 49.96 | 52.40 | 83019 | 42796.07 | 3.70% |
| 2025-01-13 | 49.50 | 49.91 | -0.94 | -1.85% | 48.95 | 50.62 | 64710 | 32240.18 | 2.89% |
| 2025-01-10 | 54.05 | 50.85 | -3.75 | -6.87% | 50.76 | 54.72 | 90580 | 47355.16 | 4.04% |
| 2025-01-09 | 53.49 | 54.60 | 1.36 | 2.55% | 53.27 | 56.64 | 106988 | 58446.04 | 4.77% |
| 2025-01-08 | 51.80 | 53.24 | 0.81 | 1.54% | 51.36 | 53.76 | 101745 | 53733.47 | 4.54% |
| 2025-01-07 | 52.67 | 52.43 | -0.26 | -0.49% | 50.88 | 52.88 | 78523 | 40704.04 | 3.50% |
| 2025-01-06 | 50.60 | 52.69 | 2.24 | 4.44% | 50.28 | 55.00 | 120981 | 63972.92 | 5.39% |
| 2025-01-03 | 52.04 | 50.45 | -1.70 | -3.26% | 50.10 | 53.29 | 71711 | 36698.71 | 3.20% |
| 2025-01-02 | 50.90 | 52.15 | 1.05 | 2.05% | 50.03 | 53.48 | 95477 | 49417.67 | 4.26% |
| 2024-12-31 | 51.02 | 51.10 | -0.10 | -0.20% | 50.70 | 52.14 | 92700 | 47720.29 | 4.13% |
| 2024-12-30 | 50.00 | 51.20 | -1.22 | -2.33% | 49.31 | 52.20 | 140332 | 70433.53 | 6.26% |
| 2024-12-27 | 52.91 | 52.42 | -0.91 | -1.71% | 52.10 | 53.88 | 81831 | 43310.56 | 3.65% |
| 2024-12-26 | 56.00 | 53.33 | -2.67 | -4.77% | 52.78 | 56.18 | 114480 | 61457.53 | 5.10% |
| 2024-12-25 | 55.50 | 56.00 | 1.53 | 2.81% | 54.60 | 56.64 | 129020 | 72010.80 | 5.75% |
| 2024-12-24 | 51.03 | 54.47 | 3.09 | 6.01% | 51.03 | 55.45 | 166450 | 89961.96 | 7.42% |
| 2024-12-23 | 52.36 | 51.38 | -0.95 | -1.82% | 51.00 | 53.48 | 93854 | 49133.36 | 4.18% |
| 2024-12-20 | 51.94 | 52.33 | 0.69 | 1.34% | 51.40 | 53.14 | 98329 | 51336.35 | 4.38% |
| 2024-12-19 | 54.45 | 51.64 | -3.15 | -5.75% | 51.37 | 54.49 | 138539 | 72651.70 | 6.18% |
| 2024-12-18 | 56.50 | 54.79 | -1.40 | -2.49% | 54.50 | 56.78 | 77646 | 42808.39 | 3.46% |
| 2024-12-17 | 57.18 | 56.19 | -1.24 | -2.16% | 55.97 | 58.00 | 72058 | 40893.99 | 3.21% |
| 2024-12-16 | 58.40 | 57.43 | -1.49 | -2.53% | 56.90 | 59.46 | 79021 | 45562.41 | 3.52% |
| 2024-12-13 | 62.01 | 58.92 | -4.03 | -6.40% | 58.92 | 62.01 | 130877 | 78623.55 | 5.84% |
| 2024-12-12 | 60.40 | 62.95 | 2.42 | 4.00% | 59.91 | 65.60 | 134555 | 84459.75 | 6.00% |
| 2024-12-11 | 60.70 | 60.53 | -0.13 | -0.21% | 59.90 | 61.21 | 66010 | 40026.93 | 2.94% |
| 2024-12-10 | 63.42 | 60.66 | -1.51 | -2.43% | 60.40 | 63.99 | 100801 | 61949.64 | 4.49% |
| 2024-12-09 | 65.10 | 62.17 | -3.68 | -5.59% | 62.16 | 65.70 | 101914 | 64708.46 | 4.54% |
| 2024-12-06 | 70.07 | 65.85 | -4.77 | -6.75% | 65.50 | 70.48 | 101692 | 67924.99 | 4.53% |
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。
