| 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 | 14.39 | 14.10 | -0.28 | -1.95% | 14.06 | 14.85 | 97548 | 14030.41 | 8.10% | 0.00 |
| 2026-02-02 | 14.34 | 14.38 | 0.27 | 1.91% | 14.20 | 15.93 | 153167 | 23126.01 | 12.72% | 0.00 |
| 2026-01-30 | 13.90 | 14.11 | 0.21 | 1.51% | 13.81 | 14.25 | 46125 | 6472.89 | 3.83% | 0.00 |
| 2026-01-29 | 13.72 | 13.90 | 0.14 | 1.02% | 13.61 | 14.30 | 75298 | 10553.43 | 6.25% | 0.00 |
| 2026-01-28 | 13.89 | 13.76 | -0.09 | -0.65% | 13.50 | 14.25 | 93855 | 12990.59 | 7.79% | 0.00 |
| 2026-01-27 | 13.74 | 13.85 | -0.15 | -1.07% | 13.32 | 13.99 | 93768 | 12841.75 | 7.79% | 0.00 |
| 2026-01-26 | 15.70 | 14.00 | -1.97 | -12.34% | 13.36 | 15.70 | 207067 | 29154.70 | 17.20% | 1.00 |
| 2026-01-23 | 16.84 | 15.97 | -0.87 | -5.17% | 15.96 | 17.20 | 71235 | 11688.93 | 5.92% | 17.00 |
| 2026-01-22 | 16.08 | 16.84 | 0.77 | 4.79% | 15.86 | 16.87 | 52452 | 8637.79 | 4.36% | 0.00 |
| 2026-01-21 | 16.00 | 16.07 | 0.07 | 0.44% | 15.90 | 16.20 | 36820 | 5913.39 | 3.06% | 0.00 |
| 2026-01-20 | 16.65 | 16.00 | -0.67 | -4.02% | 15.71 | 16.65 | 72594 | 11702.00 | 6.03% | 4.00 |
| 2026-01-19 | 17.10 | 16.67 | -0.34 | -2.00% | 16.47 | 17.10 | 51499 | 8587.91 | 4.28% | 0.00 |
| 2026-01-16 | 17.28 | 17.01 | -0.18 | -1.05% | 16.84 | 17.35 | 47376 | 8059.89 | 3.93% | 0.00 |
| 2026-01-15 | 16.74 | 17.19 | 0.45 | 2.69% | 16.53 | 17.69 | 75811 | 13073.27 | 6.30% | 0.00 |
| 2026-01-14 | 16.45 | 16.74 | 0.38 | 2.32% | 16.40 | 17.13 | 62769 | 10517.38 | 5.21% | 0.00 |
| 2026-01-13 | 17.00 | 16.36 | -0.69 | -4.05% | 16.33 | 17.00 | 56267 | 9280.31 | 4.67% | 0.00 |
| 2026-01-12 | 16.67 | 17.05 | 0.44 | 2.65% | 16.10 | 17.24 | 80320 | 13445.13 | 6.67% | 0.00 |
| 2026-01-09 | 16.20 | 16.61 | 0.45 | 2.78% | 16.07 | 16.70 | 42752 | 7042.13 | 3.55% | 0.00 |
| 2026-01-08 | 16.08 | 16.16 | 0.06 | 0.37% | 16.00 | 16.54 | 51826 | 8421.74 | 4.30% | 0.00 |
| 2026-01-07 | 16.35 | 16.10 | -0.25 | -1.53% | 16.01 | 16.39 | 24240 | 3914.05 | 2.01% | 0.00 |
| 2026-01-06 | 16.58 | 16.35 | -0.23 | -1.39% | 16.30 | 16.80 | 32005 | 5270.33 | 2.66% | 5.00 |
| 2026-01-05 | 16.03 | 16.58 | 0.55 | 3.43% | 15.97 | 16.89 | 42452 | 7024.38 | 3.53% | 0.00 |
| 2025-12-31 | 16.12 | 16.03 | 0.01 | 0.06% | 15.83 | 16.12 | 18833 | 3009.10 | 1.56% | 0.00 |
| 2025-12-30 | 16.69 | 16.02 | -0.41 | -2.50% | 15.98 | 16.69 | 29981 | 4845.24 | 2.49% | 0.00 |
| 2025-12-29 | 15.94 | 16.43 | 0.54 | 3.40% | 15.80 | 16.50 | 37283 | 6052.89 | 3.10% | 0.00 |
| 2025-12-26 | 16.34 | 15.89 | -0.46 | -2.81% | 15.86 | 16.35 | 34235 | 5488.11 | 2.84% | 0.00 |
| 2025-12-25 | 16.28 | 16.35 | 0.17 | 1.05% | 16.00 | 16.49 | 18753 | 3061.26 | 1.56% | 0.00 |
| 2025-12-24 | 16.28 | 16.18 | -0.10 | -0.61% | 16.06 | 16.38 | 24799 | 4020.47 | 2.06% | 0.00 |
| 2025-12-23 | 15.99 | 16.28 | 0.29 | 1.81% | 15.68 | 16.34 | 32266 | 5171.07 | 2.68% | 0.00 |
| 2025-12-22 | 16.19 | 15.99 | -0.22 | -1.36% | 15.83 | 16.28 | 26936 | 4319.19 | 2.24% | 0.00 |
| 2025-12-19 | 16.01 | 16.21 | 0.20 | 1.25% | 15.88 | 16.44 | 26362 | 4278.02 | 2.19% | 0.00 |
| 2025-12-18 | 15.78 | 16.01 | 0.21 | 1.33% | 15.48 | 16.33 | 40282 | 6412.38 | 3.35% | 0.00 |
| 2025-12-17 | 15.60 | 15.80 | 0.05 | 0.32% | 15.20 | 15.85 | 28984 | 4495.06 | 2.41% | 0.00 |
| 2025-12-16 | 16.49 | 15.75 | -0.40 | -2.48% | 15.57 | 16.52 | 34445 | 5464.02 | 2.86% | 0.00 |
| 2025-12-15 | 16.14 | 16.15 | 0.37 | 2.34% | 15.70 | 16.35 | 34068 | 5477.25 | 2.83% | 0.00 |
| 2025-12-12 | 16.10 | 15.78 | -0.32 | -1.99% | 15.66 | 16.15 | 37087 | 5890.03 | 3.08% | 0.00 |
| 2025-12-11 | 16.81 | 16.10 | -0.67 | -4.00% | 16.10 | 16.95 | 37787 | 6184.14 | 3.14% | 0.00 |
| 2025-12-10 | 16.90 | 16.77 | -0.23 | -1.35% | 16.57 | 17.06 | 29493 | 4944.68 | 2.45% | 0.00 |
| 2025-12-09 | 17.30 | 17.00 | -0.31 | -1.79% | 16.91 | 17.40 | 25597 | 4381.95 | 2.13% | 0.00 |
| 2025-12-08 | 17.02 | 17.31 | 0.38 | 2.24% | 16.97 | 17.48 | 36257 | 6240.51 | 3.01% | 0.00 |
| 2025-12-05 | 16.97 | 16.93 | -0.02 | -0.12% | 16.63 | 17.17 | 38148 | 6452.20 | 3.17% | 0.00 |
| 2025-12-04 | 17.19 | 16.95 | -0.24 | -1.40% | 16.66 | 17.46 | 38677 | 6564.37 | 3.21% | 0.00 |
| 2025-12-03 | 17.40 | 17.19 | -0.32 | -1.83% | 17.02 | 17.83 | 49229 | 8508.18 | 4.09% | 0.00 |
| 2025-12-02 | 17.71 | 17.51 | -0.30 | -1.68% | 17.45 | 18.00 | 46616 | 8242.41 | 3.87% | 5.00 |
| 2025-12-01 | 18.63 | 17.81 | -0.80 | -4.30% | 17.71 | 18.76 | 73695 | 13287.54 | 6.12% | 0.00 |
| 2025-11-28 | 17.83 | 18.61 | 0.97 | 5.50% | 17.55 | 18.86 | 83602 | 15296.09 | 6.94% | 0.00 |
| 2025-11-27 | 17.78 | 17.64 | -0.17 | -0.95% | 17.47 | 17.90 | 57150 | 10102.37 | 4.75% | 0.00 |
| 2025-11-26 | 18.09 | 17.81 | 0.03 | 0.17% | 17.66 | 18.36 | 75547 | 13566.42 | 6.27% | 2.00 |
| 2025-11-25 | 17.34 | 17.78 | 0.60 | 3.49% | 17.00 | 18.18 | 95893 | 17007.25 | 7.96% | 3.00 |
| 2025-11-24 | 15.91 | 17.18 | 1.30 | 8.19% | 15.76 | 17.30 | 98065 | 16353.01 | 8.14% | 0.00 |
| 2025-11-21 | 16.60 | 15.88 | -0.97 | -5.76% | 15.68 | 17.00 | 79486 | 12853.32 | 6.60% | 0.00 |
| 2025-11-20 | 16.36 | 16.85 | 0.49 | 3.00% | 16.02 | 16.94 | 70462 | 11650.88 | 5.85% | 0.00 |
| 2025-11-19 | 16.70 | 16.36 | -0.32 | -1.92% | 16.26 | 17.08 | 70148 | 11688.75 | 5.83% | 0.00 |
| 2025-11-18 | 16.63 | 16.68 | -0.02 | -0.12% | 16.50 | 17.64 | 93208 | 15789.07 | 7.74% | 0.00 |
| 2025-11-17 | 16.34 | 16.70 | 0.05 | 0.30% | 16.13 | 17.00 | 85570 | 14221.17 | 7.11% | 0.00 |
| 2025-11-14 | 15.50 | 16.65 | 1.07 | 6.87% | 15.42 | 17.08 | 91012 | 14852.01 | 7.56% | 0.00 |
| 2025-11-13 | 15.81 | 15.58 | -0.06 | -0.38% | 15.55 | 16.10 | 44401 | 6976.13 | 3.69% | 0.00 |
| 2025-11-12 | 15.54 | 15.64 | 0.07 | 0.45% | 15.26 | 15.89 | 51526 | 8062.01 | 4.28% | 0.00 |
| 2025-11-11 | 15.50 | 15.57 | 0.07 | 0.45% | 15.28 | 15.90 | 65246 | 10132.30 | 5.42% | 0.00 |
| 2025-11-10 | 15.87 | 15.50 | 0.53 | 3.54% | 15.31 | 16.60 | 107545 | 16864.00 | 8.93% | 0.00 |
| 2025-11-07 | 14.82 | 14.97 | 0.39 | 2.67% | 14.60 | 15.14 | 44316 | 6612.04 | 3.68% | 0.00 |
| 2025-11-06 | 14.78 | 14.58 | -0.17 | -1.15% | 14.50 | 14.94 | 29173 | 4268.34 | 2.42% | 0.00 |
| 2025-11-05 | 14.70 | 14.75 | 0.06 | 0.41% | 14.55 | 14.89 | 33280 | 4904.81 | 2.76% | 0.00 |
| 2025-11-04 | 14.62 | 14.69 | 0.16 | 1.10% | 14.35 | 14.94 | 45637 | 6691.41 | 3.79% | 0.00 |
| 2025-11-03 | 14.49 | 14.53 | 0.20 | 1.40% | 14.30 | 14.70 | 38501 | 5578.70 | 3.20% | 0.00 |
| 2025-10-31 | 14.16 | 14.33 | 0.17 | 1.20% | 14.08 | 14.33 | 27963 | 3980.10 | 2.32% | 0.00 |
| 2025-10-30 | 14.18 | 14.16 | -0.08 | -0.56% | 14.03 | 14.38 | 29140 | 4141.44 | 2.42% | 0.00 |
| 2025-10-29 | 14.49 | 14.24 | -0.20 | -1.39% | 14.13 | 14.59 | 35256 | 5021.36 | 2.93% | 0.00 |
| 2025-10-28 | 14.42 | 14.44 | 0.04 | 0.28% | 14.33 | 14.67 | 38994 | 5662.35 | 3.24% | 0.00 |
| 2025-10-27 | 14.67 | 14.40 | -0.20 | -1.37% | 14.21 | 14.68 | 38175 | 5515.50 | 3.17% | 0.00 |
| 2025-10-24 | 14.54 | 14.60 | 0.03 | 0.21% | 14.38 | 14.67 | 24595 | 3588.14 | 2.04% | 0.00 |
| 2025-10-23 | 14.46 | 14.57 | 0.12 | 0.83% | 14.18 | 14.60 | 26683 | 3831.61 | 2.22% | 0.00 |
| 2025-10-22 | 14.57 | 14.45 | -0.17 | -1.16% | 14.34 | 14.69 | 28771 | 4174.04 | 2.39% | 0.00 |
| 2025-10-21 | 14.39 | 14.62 | 0.37 | 2.60% | 14.23 | 14.66 | 38132 | 5516.63 | 3.17% | 0.00 |
| 2025-10-20 | 13.90 | 14.25 | 0.50 | 3.64% | 13.90 | 14.59 | 42003 | 6007.99 | 3.49% | 0.00 |
| 2025-10-17 | 14.07 | 13.75 | -0.21 | -1.50% | 13.73 | 14.13 | 24357 | 3397.01 | 2.02% | 0.00 |
| 2025-10-16 | 14.19 | 13.96 | -0.23 | -1.62% | 13.88 | 14.33 | 27053 | 3788.53 | 2.25% | 0.00 |
| 2025-10-15 | 14.14 | 14.19 | 0.05 | 0.35% | 14.03 | 14.32 | 23867 | 3380.74 | 1.98% | 0.00 |
| 2025-10-14 | 14.55 | 14.14 | -0.33 | -2.28% | 14.01 | 14.66 | 41649 | 5950.80 | 3.46% | 0.00 |
| 2025-10-13 | 13.80 | 14.47 | 0.24 | 1.69% | 13.51 | 14.60 | 56334 | 8057.02 | 4.68% | 0.00 |
中达安(300635)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。
