| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.60 | 18.74 | 0.28 | 1.52% | 18.46 | 18.84 | 89769 | 16731.20 | 2.02% | 8.00 |
| 2026-02-02 | 19.00 | 18.46 | -0.55 | -2.89% | 18.45 | 19.07 | 87432 | 16413.15 | 1.97% | 0.00 |
| 2026-01-30 | 19.37 | 19.01 | -0.48 | -2.46% | 19.00 | 19.44 | 103017 | 19695.89 | 2.32% | 0.00 |
| 2026-01-29 | 19.45 | 19.49 | 0.05 | 0.26% | 18.91 | 19.92 | 123097 | 24076.26 | 2.77% | 0.00 |
| 2026-01-28 | 19.65 | 19.44 | -0.23 | -1.17% | 19.40 | 19.83 | 86239 | 16858.62 | 1.94% | 0.00 |
| 2026-01-27 | 19.96 | 19.67 | -0.24 | -1.21% | 19.32 | 20.06 | 112432 | 22035.59 | 2.53% | 0.00 |
| 2026-01-26 | 20.28 | 19.91 | -0.53 | -2.59% | 19.81 | 20.38 | 131177 | 26223.59 | 2.96% | 2.00 |
| 2026-01-23 | 20.03 | 20.44 | 0.38 | 1.89% | 19.98 | 20.48 | 127474 | 25905.33 | 2.87% | 0.00 |
| 2026-01-22 | 20.15 | 20.06 | 0.11 | 0.55% | 19.94 | 20.23 | 92451 | 18544.79 | 2.08% | 0.00 |
| 2026-01-21 | 20.00 | 19.95 | -0.21 | -1.04% | 19.84 | 20.27 | 107205 | 21493.87 | 2.42% | 1.00 |
| 2026-01-20 | 20.77 | 20.16 | -0.63 | -3.03% | 19.98 | 20.90 | 159617 | 32389.06 | 3.60% | 0.00 |
| 2026-01-19 | 20.64 | 20.79 | -0.03 | -0.14% | 20.40 | 20.89 | 142283 | 29424.40 | 3.21% | 0.00 |
| 2026-01-16 | 21.18 | 20.82 | -0.55 | -2.57% | 20.58 | 21.50 | 199678 | 41765.34 | 4.50% | 0.00 |
| 2026-01-15 | 22.26 | 21.37 | -0.88 | -3.96% | 21.04 | 22.26 | 289585 | 62241.58 | 6.53% | 35.00 |
| 2026-01-14 | 21.50 | 22.25 | 0.99 | 4.66% | 21.50 | 22.98 | 525242 | 117131.95 | 11.84% | 0.00 |
| 2026-01-13 | 21.99 | 21.26 | -0.57 | -2.61% | 21.17 | 22.20 | 329417 | 71404.15 | 7.42% | 0.00 |
| 2026-01-12 | 20.68 | 21.83 | 1.09 | 5.26% | 20.61 | 21.90 | 381094 | 81380.95 | 8.59% | 10.00 |
| 2026-01-09 | 19.81 | 20.74 | 0.84 | 4.22% | 19.80 | 20.74 | 295473 | 60383.44 | 6.66% | 5.00 |
| 2026-01-08 | 19.80 | 19.90 | 0.08 | 0.40% | 19.58 | 20.12 | 161895 | 32178.73 | 3.65% | 5.00 |
| 2026-01-07 | 20.40 | 19.82 | -0.73 | -3.55% | 19.63 | 20.41 | 263539 | 52518.64 | 5.94% | 0.00 |
| 2026-01-06 | 20.10 | 20.55 | 0.35 | 1.73% | 19.95 | 20.59 | 234481 | 47659.75 | 5.28% | 0.00 |
| 2026-01-05 | 20.05 | 20.20 | 0.07 | 0.35% | 19.41 | 20.21 | 215632 | 42773.42 | 4.86% | 2.00 |
| 2025-12-31 | 19.78 | 20.13 | 0.31 | 1.56% | 19.66 | 20.63 | 199450 | 40087.85 | 4.49% | 0.00 |
| 2025-12-30 | 19.91 | 19.82 | -0.09 | -0.45% | 19.76 | 20.39 | 180382 | 36153.84 | 4.06% | 10.00 |
| 2025-12-29 | 19.60 | 19.91 | 0.26 | 1.32% | 19.25 | 20.18 | 186095 | 36693.56 | 4.19% | 0.00 |
| 2025-12-26 | 19.81 | 19.65 | -0.28 | -1.40% | 19.61 | 20.11 | 145529 | 28846.86 | 3.28% | 0.00 |
| 2025-12-25 | 20.19 | 19.93 | 0.14 | 0.71% | 19.76 | 20.25 | 118384 | 23679.62 | 2.67% | 0.00 |
| 2025-12-24 | 19.69 | 19.79 | 0.04 | 0.20% | 19.65 | 20.21 | 126227 | 25237.83 | 2.84% | 0.00 |
| 2025-12-23 | 20.15 | 19.75 | -0.48 | -2.37% | 19.66 | 20.23 | 101951 | 20202.64 | 2.30% | 0.00 |
| 2025-12-22 | 19.93 | 20.23 | 0.38 | 1.91% | 19.87 | 20.54 | 101320 | 20548.90 | 2.28% | 0.00 |
| 2025-12-19 | 19.67 | 19.85 | 0.13 | 0.66% | 19.66 | 20.26 | 92459 | 18423.04 | 2.08% | 0.00 |
| 2025-12-18 | 20.16 | 19.72 | -0.74 | -3.62% | 19.70 | 20.45 | 113347 | 22627.67 | 2.55% | 0.00 |
| 2025-12-17 | 20.18 | 20.46 | 0.12 | 0.59% | 19.67 | 20.60 | 133702 | 26824.16 | 3.01% | 0.00 |
| 2025-12-16 | 20.51 | 20.34 | -0.17 | -0.83% | 19.90 | 20.76 | 147005 | 29837.89 | 3.31% | 0.00 |
| 2025-12-15 | 21.51 | 20.51 | -1.21 | -5.57% | 20.48 | 21.51 | 155132 | 32400.05 | 3.50% | 20.00 |
| 2025-12-12 | 21.50 | 21.72 | 0.19 | 0.88% | 21.30 | 21.72 | 113893 | 24478.12 | 2.57% | 1.00 |
| 2025-12-11 | 22.09 | 21.53 | -0.46 | -2.09% | 21.52 | 22.10 | 97034 | 21067.95 | 2.19% | 0.00 |
| 2025-12-10 | 21.63 | 21.99 | 0.25 | 1.15% | 21.46 | 22.15 | 115932 | 25302.37 | 2.61% | 0.00 |
| 2025-12-09 | 21.66 | 21.74 | -0.07 | -0.32% | 21.54 | 22.07 | 103061 | 22426.84 | 2.32% | 10.00 |
| 2025-12-08 | 21.50 | 21.81 | 0.50 | 2.35% | 21.37 | 22.00 | 176883 | 38458.10 | 3.99% | 0.00 |
| 2025-12-05 | 20.61 | 21.31 | 0.70 | 3.40% | 20.16 | 21.42 | 161607 | 33948.05 | 3.64% | 42.00 |
| 2025-12-04 | 20.60 | 20.61 | 0.05 | 0.24% | 20.47 | 20.78 | 82778 | 17073.38 | 1.87% | 0.00 |
| 2025-12-03 | 21.13 | 20.56 | -0.56 | -2.65% | 20.40 | 21.19 | 132757 | 27476.91 | 2.99% | 3.00 |
| 2025-12-02 | 21.79 | 21.12 | -0.69 | -3.16% | 21.10 | 21.79 | 114659 | 24370.31 | 2.58% | 29.00 |
| 2025-12-01 | 21.89 | 21.81 | -0.09 | -0.41% | 21.55 | 21.99 | 119958 | 26077.78 | 2.70% | 2.00 |
| 2025-11-28 | 21.69 | 21.90 | 0.23 | 1.06% | 21.33 | 21.94 | 115005 | 24949.33 | 2.59% | 10.00 |
| 2025-11-27 | 21.91 | 21.67 | -0.38 | -1.72% | 21.55 | 22.30 | 211556 | 46393.60 | 4.77% | 4.00 |
| 2025-11-26 | 22.72 | 22.05 | -0.79 | -3.46% | 21.75 | 23.69 | 266099 | 60432.96 | 6.00% | 0.00 |
| 2025-11-25 | 22.69 | 22.84 | 0.15 | 0.66% | 22.60 | 23.30 | 207186 | 47687.05 | 4.67% | 1.00 |
| 2025-11-24 | 22.38 | 22.69 | 0.23 | 1.02% | 21.18 | 23.01 | 224384 | 49911.27 | 5.06% | 0.00 |
| 2025-11-21 | 22.20 | 22.46 | -0.19 | -0.84% | 22.01 | 23.20 | 230324 | 52078.45 | 5.19% | 10.00 |
| 2025-11-20 | 23.23 | 22.65 | -0.81 | -3.45% | 22.58 | 23.75 | 205594 | 47244.01 | 4.63% | 10.00 |
| 2025-11-19 | 24.39 | 23.46 | -1.04 | -4.24% | 23.06 | 24.39 | 269946 | 63539.21 | 6.08% | 10.00 |
| 2025-11-18 | 24.41 | 24.50 | -0.10 | -0.41% | 24.23 | 25.25 | 357893 | 88299.34 | 8.07% | 3.00 |
| 2025-11-17 | 22.66 | 24.60 | 1.95 | 8.61% | 22.66 | 25.99 | 496052 | 120898.61 | 11.18% | 0.00 |
| 2025-11-14 | 23.24 | 22.65 | -1.08 | -4.55% | 22.63 | 23.88 | 260597 | 60295.36 | 5.87% | 21.00 |
| 2025-11-13 | 23.00 | 23.73 | 1.08 | 4.77% | 22.30 | 24.00 | 455033 | 106046.58 | 10.25% | 12.00 |
| 2025-11-12 | 21.10 | 22.65 | 1.38 | 6.49% | 20.60 | 23.06 | 427900 | 95326.51 | 9.64% | 5.00 |
| 2025-11-11 | 22.08 | 21.27 | -0.80 | -3.62% | 21.15 | 22.18 | 174690 | 37764.63 | 3.94% | 0.00 |
| 2025-11-10 | 21.43 | 22.07 | 0.52 | 2.41% | 21.30 | 22.17 | 204153 | 44839.59 | 4.60% | 0.00 |
| 2025-11-07 | 21.60 | 21.55 | -0.25 | -1.15% | 20.90 | 22.26 | 201086 | 43147.98 | 4.53% | 10.00 |
| 2025-11-06 | 21.40 | 21.80 | 0.69 | 3.27% | 21.20 | 21.98 | 248927 | 53916.68 | 5.61% | 59.00 |
| 2025-11-05 | 21.00 | 21.11 | -0.49 | -2.27% | 20.81 | 21.40 | 150418 | 31756.95 | 3.39% | 0.00 |
| 2025-11-04 | 22.10 | 21.60 | -0.84 | -3.74% | 21.30 | 22.22 | 255144 | 55192.67 | 5.75% | 7.00 |
| 2025-11-03 | 21.43 | 22.44 | 1.24 | 5.85% | 21.30 | 23.16 | 456248 | 101741.64 | 10.28% | 0.00 |
| 2025-10-31 | 20.71 | 21.20 | 0.49 | 2.37% | 20.65 | 21.50 | 185448 | 39243.73 | 4.18% | 1.00 |
| 2025-10-30 | 20.99 | 20.71 | -0.39 | -1.85% | 20.63 | 21.23 | 154301 | 32273.89 | 3.48% | 15.00 |
| 2025-10-29 | 20.66 | 21.10 | 0.44 | 2.13% | 20.61 | 21.15 | 154956 | 32505.10 | 3.49% | 29.00 |
| 2025-10-28 | 20.83 | 20.66 | -0.30 | -1.43% | 20.56 | 21.14 | 153728 | 31969.75 | 3.46% | 0.00 |
| 2025-10-27 | 20.70 | 20.96 | 0.18 | 0.87% | 20.67 | 21.34 | 175927 | 36942.35 | 3.96% | 0.00 |
| 2025-10-24 | 21.13 | 20.78 | -0.57 | -2.67% | 20.67 | 21.44 | 215895 | 45019.55 | 4.87% | 2.00 |
| 2025-10-23 | 21.52 | 21.35 | -0.22 | -1.02% | 20.87 | 21.61 | 115070 | 24325.22 | 2.59% | 0.00 |
| 2025-10-22 | 21.76 | 21.57 | -0.31 | -1.42% | 21.45 | 21.80 | 85516 | 18483.00 | 1.93% | 24.00 |
| 2025-10-21 | 21.60 | 21.88 | 0.30 | 1.39% | 21.41 | 21.95 | 108467 | 23620.38 | 2.44% | 15.00 |
| 2025-10-20 | 21.58 | 21.58 | 0.18 | 0.84% | 21.40 | 21.86 | 108026 | 23398.93 | 2.43% | 0.00 |
| 2025-10-17 | 22.21 | 21.40 | -0.80 | -3.60% | 21.30 | 22.46 | 135368 | 29527.89 | 3.05% | 0.00 |
| 2025-10-16 | 22.68 | 22.20 | -0.70 | -3.06% | 22.08 | 22.87 | 138482 | 31034.31 | 3.12% | 0.00 |
| 2025-10-15 | 22.32 | 22.90 | 0.76 | 3.43% | 22.06 | 22.98 | 200796 | 45583.04 | 4.52% | 15.00 |
| 2025-10-14 | 23.25 | 22.14 | -0.95 | -4.11% | 22.12 | 23.25 | 204070 | 46184.96 | 4.60% | 0.00 |
| 2025-10-13 | 21.80 | 23.09 | 0.00 | 0.00% | 21.78 | 23.18 | 197107 | 44791.68 | 4.44% | 0.00 |
高伟达(300465)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。
