| 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 | 39.68 | 39.60 | 0.00 | 0.00% | 39.40 | 40.30 | 47024 | 18720.23 | 2.09% |
| 2025-10-23 | 39.75 | 39.60 | -0.30 | -0.75% | 38.70 | 39.83 | 61013 | 23879.82 | 2.71% |
| 2025-10-22 | 40.04 | 39.90 | -0.53 | -1.31% | 39.70 | 40.37 | 43198 | 17270.45 | 1.92% |
| 2025-10-21 | 40.88 | 40.43 | -0.27 | -0.66% | 40.12 | 40.98 | 42739 | 17261.37 | 1.90% |
| 2025-10-20 | 40.99 | 40.70 | 0.29 | 0.72% | 40.35 | 41.09 | 37853 | 15391.01 | 1.68% |
| 2025-10-17 | 42.21 | 40.41 | -1.98 | -4.67% | 40.38 | 42.76 | 72327 | 29780.61 | 3.22% |
| 2025-10-16 | 42.62 | 42.39 | -0.53 | -1.23% | 42.10 | 42.81 | 49348 | 20937.32 | 2.19% |
| 2025-10-15 | 41.51 | 42.92 | 1.32 | 3.17% | 41.26 | 43.35 | 97799 | 41623.14 | 4.35% |
| 2025-10-14 | 41.18 | 41.60 | 0.65 | 1.59% | 41.16 | 43.74 | 113795 | 48386.47 | 5.06% |
| 2025-10-13 | 39.29 | 40.95 | -0.53 | -1.28% | 39.29 | 41.15 | 53603 | 21592.19 | 2.38% |
| 2025-10-10 | 42.63 | 41.48 | -1.32 | -3.08% | 41.38 | 43.10 | 64608 | 27096.12 | 2.87% |
| 2025-10-09 | 42.10 | 42.80 | 0.37 | 0.87% | 41.90 | 43.21 | 68698 | 29311.14 | 3.06% |
| 2025-09-30 | 41.81 | 42.43 | 0.62 | 1.48% | 41.61 | 42.75 | 58296 | 24716.99 | 2.59% |
| 2025-09-29 | 41.46 | 41.81 | 0.35 | 0.84% | 41.12 | 42.50 | 58611 | 24542.19 | 2.61% |
| 2025-09-26 | 41.87 | 41.46 | -0.65 | -1.54% | 41.46 | 42.51 | 49356 | 20676.31 | 2.19% |
| 2025-09-25 | 42.00 | 42.11 | 0.04 | 0.10% | 41.70 | 42.98 | 77000 | 32695.22 | 3.42% |
| 2025-09-24 | 40.60 | 42.07 | 1.47 | 3.62% | 40.23 | 42.19 | 77574 | 32147.84 | 3.45% |
| 2025-09-23 | 42.00 | 40.60 | -1.42 | -3.38% | 39.88 | 42.14 | 88828 | 36223.21 | 3.95% |
| 2025-09-22 | 42.73 | 42.02 | -0.72 | -1.68% | 41.61 | 43.01 | 79046 | 33194.40 | 3.52% |
| 2025-09-19 | 43.64 | 42.74 | -0.89 | -2.04% | 42.65 | 43.92 | 65589 | 28298.55 | 2.92% |
| 2025-09-18 | 45.02 | 43.63 | -1.45 | -3.22% | 43.40 | 45.02 | 108197 | 47742.34 | 4.81% |
| 2025-09-17 | 44.69 | 45.08 | 0.27 | 0.60% | 44.17 | 45.70 | 81385 | 36701.34 | 3.62% |
| 2025-09-16 | 46.27 | 44.81 | -1.10 | -2.40% | 44.25 | 47.05 | 128970 | 58033.84 | 5.74% |
| 2025-09-15 | 45.63 | 45.91 | 0.61 | 1.35% | 45.63 | 48.19 | 113755 | 53267.67 | 5.06% |
| 2025-09-12 | 45.96 | 45.30 | -0.60 | -1.31% | 45.20 | 46.47 | 69947 | 31972.49 | 3.11% |
| 2025-09-11 | 45.50 | 45.90 | 0.26 | 0.57% | 44.98 | 45.98 | 61864 | 28156.98 | 2.75% |
| 2025-09-10 | 45.60 | 45.64 | -0.44 | -0.95% | 44.80 | 45.90 | 82397 | 37327.22 | 3.66% |
| 2025-09-09 | 47.63 | 46.08 | -2.03 | -4.22% | 46.00 | 48.22 | 112185 | 52758.89 | 4.99% |
| 2025-09-08 | 48.00 | 48.11 | 0.11 | 0.23% | 47.19 | 48.58 | 130584 | 62464.23 | 5.81% |
| 2025-09-05 | 46.00 | 48.00 | 1.80 | 3.90% | 45.68 | 48.12 | 188253 | 89352.61 | 8.37% |
| 2025-09-04 | 45.15 | 46.20 | 1.08 | 2.39% | 45.15 | 47.50 | 158654 | 73824.89 | 7.06% |
| 2025-09-03 | 45.26 | 45.12 | -0.12 | -0.27% | 45.07 | 46.63 | 87562 | 40034.27 | 3.89% |
| 2025-09-02 | 46.21 | 45.24 | -1.16 | -2.50% | 45.04 | 47.15 | 89349 | 41078.69 | 3.97% |
| 2025-09-01 | 46.04 | 46.40 | 0.01 | 0.02% | 45.40 | 46.47 | 79103 | 36273.08 | 3.52% |
| 2025-08-29 | 46.20 | 46.39 | 0.17 | 0.37% | 45.71 | 47.28 | 84911 | 39435.71 | 3.78% |
| 2025-08-28 | 45.71 | 46.22 | 0.16 | 0.35% | 44.83 | 46.85 | 116260 | 53411.46 | 5.17% |
| 2025-08-27 | 47.02 | 46.06 | -1.30 | -2.74% | 46.00 | 48.20 | 89949 | 42509.30 | 4.00% |
| 2025-08-26 | 49.00 | 47.36 | -2.32 | -4.67% | 47.20 | 49.01 | 130422 | 62653.04 | 5.80% |
| 2025-08-25 | 48.20 | 49.68 | 1.47 | 3.05% | 47.70 | 50.10 | 145998 | 71300.23 | 6.49% |
| 2025-08-22 | 48.00 | 48.21 | -0.02 | -0.04% | 47.61 | 48.68 | 110333 | 53119.39 | 4.91% |
| 2025-08-21 | 47.38 | 48.23 | 0.35 | 0.73% | 46.86 | 49.20 | 142384 | 68482.99 | 6.33% |
| 2025-08-20 | 48.01 | 47.88 | 0.02 | 0.04% | 47.01 | 49.45 | 130785 | 62409.36 | 5.82% |
| 2025-08-19 | 44.98 | 47.86 | 2.57 | 5.67% | 44.80 | 49.79 | 221707 | 105064.48 | 9.86% |
| 2025-08-18 | 45.20 | 45.29 | 0.89 | 2.00% | 44.58 | 45.38 | 109973 | 49460.19 | 4.89% |
| 2025-08-15 | 42.18 | 44.40 | 2.00 | 4.72% | 42.17 | 44.80 | 136723 | 59933.48 | 6.08% |
| 2025-08-14 | 43.89 | 42.40 | -1.49 | -3.39% | 42.10 | 43.92 | 83669 | 35957.32 | 3.72% |
| 2025-08-13 | 43.27 | 43.89 | 0.63 | 1.46% | 42.92 | 44.33 | 88958 | 38885.04 | 3.96% |
| 2025-08-12 | 43.61 | 43.26 | -0.35 | -0.80% | 42.76 | 43.64 | 53545 | 23072.67 | 2.38% |
| 2025-08-11 | 42.75 | 43.61 | 0.96 | 2.25% | 42.53 | 43.61 | 66040 | 28502.06 | 2.94% |
| 2025-08-08 | 42.64 | 42.65 | 0.05 | 0.12% | 42.40 | 43.30 | 58073 | 24911.62 | 2.58% |
| 2025-08-07 | 43.38 | 42.60 | -0.60 | -1.39% | 42.47 | 43.40 | 57250 | 24513.42 | 2.55% |
| 2025-08-06 | 43.68 | 43.20 | -0.35 | -0.80% | 42.85 | 43.80 | 57133 | 24646.17 | 2.54% |
| 2025-08-05 | 43.48 | 43.55 | 0.13 | 0.30% | 43.00 | 43.75 | 54111 | 23418.25 | 2.41% |
| 2025-08-04 | 43.00 | 43.42 | 0.04 | 0.09% | 42.50 | 43.43 | 57149 | 24487.69 | 2.54% |
| 2025-08-01 | 43.21 | 43.38 | 0.17 | 0.39% | 42.76 | 44.74 | 82297 | 36177.93 | 3.66% |
| 2025-07-31 | 44.80 | 43.21 | -1.95 | -4.32% | 42.97 | 45.09 | 111875 | 49180.47 | 4.98% |
| 2025-07-30 | 45.80 | 45.16 | -1.02 | -2.21% | 45.00 | 46.33 | 74663 | 34081.27 | 3.32% |
| 2025-07-29 | 45.90 | 46.18 | 0.48 | 1.05% | 45.79 | 46.71 | 90280 | 41746.17 | 4.01% |
| 2025-07-28 | 45.26 | 45.70 | -0.17 | -0.37% | 44.70 | 45.87 | 76801 | 34876.07 | 3.42% |
| 2025-07-25 | 47.25 | 45.87 | -1.60 | -3.37% | 45.80 | 47.25 | 151384 | 69775.55 | 6.73% |
| 2025-07-24 | 44.01 | 47.47 | 2.88 | 6.46% | 43.77 | 48.00 | 229328 | 106606.16 | 10.20% |
| 2025-07-23 | 45.71 | 44.59 | -1.32 | -2.88% | 44.50 | 46.51 | 149071 | 67819.72 | 6.63% |
| 2025-07-22 | 44.35 | 45.91 | 1.42 | 3.19% | 43.73 | 46.32 | 176622 | 79671.34 | 7.85% |
| 2025-07-21 | 42.62 | 44.49 | 1.73 | 4.05% | 42.46 | 45.00 | 136559 | 59995.70 | 6.07% |
| 2025-07-18 | 43.86 | 42.76 | -1.25 | -2.84% | 42.58 | 44.58 | 123239 | 53276.59 | 5.48% |
| 2025-07-17 | 44.53 | 44.01 | 0.87 | 2.02% | 44.00 | 45.96 | 204355 | 91540.30 | 9.09% |
| 2025-07-16 | 42.43 | 43.14 | 0.39 | 0.91% | 42.15 | 43.22 | 93556 | 40018.17 | 4.16% |
| 2025-07-15 | 42.60 | 42.75 | -0.87 | -1.99% | 42.13 | 43.58 | 119127 | 50933.71 | 5.30% |
| 2025-07-14 | 43.32 | 43.62 | -0.41 | -0.93% | 43.18 | 44.60 | 114714 | 50108.07 | 5.10% |
| 2025-07-11 | 45.10 | 44.03 | -0.95 | -2.11% | 43.85 | 46.48 | 200796 | 89641.07 | 8.93% |
| 2025-07-10 | 43.30 | 44.98 | 1.70 | 3.93% | 43.00 | 45.56 | 257683 | 115174.05 | 11.46% |
| 2025-07-09 | 42.74 | 43.28 | 0.59 | 1.38% | 42.69 | 44.15 | 263783 | 114204.69 | 11.73% |
| 2025-07-08 | 38.79 | 42.69 | 3.88 | 10.00% | 38.70 | 42.69 | 230491 | 95299.68 | 10.25% |
| 2025-07-07 | 38.80 | 38.81 | -0.37 | -0.94% | 38.65 | 39.30 | 46675 | 18166.17 | 2.08% |
| 2025-07-04 | 40.02 | 39.18 | -0.32 | -0.81% | 38.68 | 40.22 | 90229 | 35353.51 | 4.01% |
| 2025-07-03 | 40.00 | 39.50 | -0.73 | -1.81% | 39.16 | 40.17 | 125086 | 49379.71 | 5.56% |
| 2025-07-02 | 38.73 | 40.23 | 1.89 | 4.93% | 38.40 | 40.85 | 196427 | 77824.00 | 8.74% |
| 2025-07-01 | 38.70 | 38.34 | -0.66 | -1.69% | 37.90 | 38.74 | 81878 | 31278.66 | 3.64% |
| 2025-06-30 | 38.41 | 39.00 | 1.61 | 4.31% | 37.88 | 39.38 | 131161 | 50773.23 | 5.83% |
| 2025-06-27 | 37.27 | 37.39 | 0.46 | 1.25% | 37.03 | 38.20 | 78552 | 29605.02 | 3.49% |
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。
