| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 14.04 | 14.23 | 0.22 | 1.57% | 13.97 | 14.35 | 51519 | 7321.09 | 4.28% | 0.00 |
| 2025-10-09 | 14.89 | 14.01 | -0.80 | -5.40% | 13.98 | 14.94 | 70722 | 10043.91 | 5.87% | 0.00 |
| 2025-09-30 | 14.50 | 14.81 | 0.30 | 2.07% | 14.47 | 14.88 | 55519 | 8157.32 | 4.61% | 0.00 |
| 2025-09-29 | 14.31 | 14.51 | 0.12 | 0.83% | 14.04 | 14.68 | 48113 | 6960.06 | 4.00% | 0.00 |
| 2025-09-26 | 14.15 | 14.39 | 0.24 | 1.70% | 13.98 | 14.56 | 37823 | 5408.06 | 3.14% | 0.00 |
| 2025-09-25 | 14.18 | 14.15 | 0.00 | 0.00% | 14.01 | 14.58 | 40380 | 5783.49 | 3.35% | 0.00 |
| 2025-09-24 | 13.91 | 14.15 | 0.19 | 1.36% | 13.79 | 14.25 | 37082 | 5225.79 | 3.08% | 0.00 |
| 2025-09-23 | 14.42 | 13.96 | -0.56 | -3.86% | 13.51 | 14.56 | 66259 | 9166.52 | 5.50% | 0.00 |
| 2025-09-22 | 14.74 | 14.52 | -0.15 | -1.02% | 14.33 | 14.75 | 30753 | 4461.38 | 2.55% | 0.00 |
| 2025-09-19 | 14.73 | 14.67 | 0.00 | 0.00% | 14.43 | 14.99 | 36989 | 5421.42 | 3.07% | 0.00 |
| 2025-09-18 | 15.24 | 14.67 | -0.51 | -3.36% | 14.46 | 15.24 | 57493 | 8506.88 | 4.77% | 5.00 |
| 2025-09-17 | 15.40 | 15.18 | -0.22 | -1.43% | 15.14 | 15.57 | 49614 | 7587.60 | 4.12% | 0.00 |
| 2025-09-16 | 14.64 | 15.40 | 0.77 | 5.26% | 14.38 | 15.60 | 75704 | 11515.48 | 6.29% | 0.00 |
| 2025-09-15 | 14.65 | 14.63 | -0.02 | -0.14% | 14.32 | 14.95 | 37926 | 5541.62 | 3.15% | 0.00 |
| 2025-09-12 | 14.69 | 14.65 | 0.05 | 0.34% | 14.40 | 14.93 | 39046 | 5716.89 | 3.24% | 0.00 |
| 2025-09-11 | 14.25 | 14.60 | 0.31 | 2.17% | 14.05 | 14.75 | 44610 | 6439.95 | 3.70% | 0.00 |
| 2025-09-10 | 14.01 | 14.29 | 0.34 | 2.44% | 13.75 | 14.36 | 41869 | 5942.47 | 3.48% | 0.00 |
| 2025-09-09 | 14.09 | 13.95 | -0.08 | -0.57% | 13.80 | 14.09 | 47931 | 6685.09 | 3.98% | 0.00 |
| 2025-09-08 | 14.04 | 14.03 | -0.12 | -0.85% | 13.94 | 14.29 | 40501 | 5702.47 | 3.36% | 0.00 |
| 2025-09-05 | 13.87 | 14.15 | 0.39 | 2.83% | 13.45 | 14.15 | 55789 | 7781.43 | 4.63% | 0.00 |
| 2025-09-04 | 13.98 | 13.76 | -0.23 | -1.64% | 13.60 | 14.19 | 61168 | 8504.79 | 5.08% | 0.00 |
| 2025-09-03 | 14.42 | 13.99 | -0.34 | -2.37% | 13.67 | 14.49 | 66919 | 9335.61 | 5.56% | 0.00 |
| 2025-09-02 | 14.50 | 14.33 | -0.20 | -1.38% | 14.21 | 14.79 | 66800 | 9653.35 | 5.55% | 0.00 |
| 2025-09-01 | 13.75 | 14.53 | 0.75 | 5.44% | 13.75 | 14.68 | 97110 | 13912.84 | 8.06% | 0.00 |
| 2025-08-29 | 14.16 | 13.78 | -0.39 | -2.75% | 13.67 | 14.31 | 49967 | 6969.34 | 4.15% | 0.00 |
| 2025-08-28 | 13.81 | 14.17 | 0.52 | 3.81% | 13.53 | 14.33 | 79385 | 11127.33 | 6.63% | 0.00 |
| 2025-08-27 | 14.80 | 13.65 | -1.22 | -8.20% | 13.65 | 14.99 | 108719 | 15342.95 | 9.08% | 5.00 |
| 2025-08-26 | 14.60 | 14.87 | 0.17 | 1.16% | 14.45 | 15.08 | 55064 | 8160.46 | 4.60% | 0.00 |
| 2025-08-25 | 14.65 | 14.70 | 0.20 | 1.38% | 14.50 | 15.78 | 101730 | 15352.58 | 8.49% | 0.00 |
| 2025-08-22 | 14.18 | 14.50 | 0.30 | 2.11% | 14.13 | 14.59 | 50309 | 7237.56 | 4.20% | 0.00 |
| 2025-08-21 | 14.28 | 14.20 | -0.08 | -0.56% | 14.16 | 14.55 | 34025 | 4855.41 | 2.84% | 0.00 |
| 2025-08-20 | 14.30 | 14.28 | -0.16 | -1.11% | 14.05 | 14.42 | 44516 | 6315.90 | 3.72% | 0.00 |
| 2025-08-19 | 14.72 | 14.44 | -0.11 | -0.76% | 14.15 | 14.76 | 67190 | 9605.85 | 5.61% | 0.00 |
| 2025-08-18 | 14.23 | 14.55 | 0.40 | 2.83% | 14.04 | 14.96 | 71532 | 10477.75 | 5.97% | 0.00 |
| 2025-08-15 | 13.95 | 14.15 | 0.20 | 1.43% | 13.92 | 14.30 | 44288 | 6257.19 | 3.70% | 0.00 |
| 2025-08-14 | 14.50 | 13.95 | -0.55 | -3.79% | 13.85 | 14.59 | 67799 | 9577.19 | 5.66% | 0.00 |
| 2025-08-13 | 14.72 | 14.50 | -0.09 | -0.62% | 14.23 | 14.73 | 52578 | 7582.23 | 4.39% | 0.00 |
| 2025-08-12 | 14.50 | 14.59 | 0.08 | 0.55% | 14.36 | 14.69 | 47707 | 6917.27 | 3.98% | 0.00 |
| 2025-08-11 | 14.12 | 14.51 | 0.35 | 2.47% | 14.00 | 14.74 | 60796 | 8754.56 | 5.08% | 0.00 |
| 2025-08-08 | 14.50 | 14.16 | -0.31 | -2.14% | 13.88 | 14.58 | 75137 | 10640.49 | 6.27% | 0.00 |
| 2025-08-07 | 14.05 | 14.47 | 0.50 | 3.58% | 13.94 | 14.80 | 98211 | 14173.35 | 8.20% | 0.00 |
| 2025-08-06 | 13.94 | 13.97 | 0.08 | 0.58% | 13.79 | 14.04 | 46675 | 6492.53 | 3.90% | 0.00 |
| 2025-08-05 | 14.05 | 13.89 | -0.12 | -0.86% | 13.77 | 14.09 | 61648 | 8560.52 | 5.15% | 4.00 |
| 2025-08-04 | 14.21 | 14.01 | -0.29 | -2.03% | 13.90 | 14.40 | 79975 | 11253.44 | 6.68% | 0.00 |
| 2025-08-01 | 13.89 | 14.30 | 0.45 | 3.25% | 13.72 | 14.80 | 130698 | 18752.61 | 10.91% | 14.00 |
| 2025-07-31 | 13.47 | 13.85 | 0.25 | 1.84% | 13.31 | 14.20 | 106347 | 14651.37 | 8.88% | 3.00 |
| 2025-07-30 | 13.88 | 13.60 | 0.13 | 0.97% | 13.47 | 14.10 | 91893 | 12604.54 | 7.67% | 0.00 |
| 2025-07-29 | 13.65 | 13.47 | -0.03 | -0.22% | 13.20 | 13.87 | 85141 | 11500.18 | 7.11% | 0.00 |
| 2025-07-28 | 13.58 | 13.50 | -0.24 | -1.75% | 13.17 | 13.88 | 114994 | 15428.19 | 9.60% | 0.00 |
| 2025-07-25 | 13.00 | 13.74 | 0.82 | 6.35% | 12.74 | 14.26 | 176206 | 23870.23 | 14.71% | 106.00 |
| 2025-07-24 | 13.19 | 12.92 | -0.25 | -1.90% | 12.82 | 13.20 | 115267 | 14954.87 | 9.62% | 72.00 |
| 2025-07-23 | 13.99 | 13.17 | -1.13 | -7.90% | 13.09 | 14.20 | 196638 | 26377.24 | 16.42% | 0.00 |
| 2025-07-22 | 12.54 | 14.30 | 1.82 | 14.58% | 12.30 | 14.98 | 258879 | 35028.32 | 21.62% | 7.00 |
| 2025-07-21 | 12.30 | 12.48 | 0.44 | 3.65% | 12.16 | 12.50 | 88245 | 10933.46 | 7.37% | 0.00 |
| 2025-07-18 | 12.18 | 12.04 | -0.07 | -0.58% | 11.95 | 12.38 | 37456 | 4537.04 | 3.13% | 0.00 |
| 2025-07-17 | 12.00 | 12.11 | 0.11 | 0.92% | 11.91 | 12.30 | 49416 | 5993.77 | 4.13% | 0.00 |
| 2025-07-16 | 11.76 | 12.00 | 0.20 | 1.69% | 11.74 | 12.04 | 40780 | 4874.80 | 3.41% | 0.00 |
| 2025-07-15 | 12.15 | 11.80 | -0.34 | -2.80% | 11.75 | 12.15 | 54654 | 6480.42 | 4.56% | 0.00 |
| 2025-07-14 | 12.04 | 12.14 | -0.01 | -0.08% | 12.00 | 12.20 | 51837 | 6259.99 | 4.33% | 0.00 |
| 2025-07-11 | 12.23 | 12.15 | -0.18 | -1.46% | 11.95 | 12.36 | 68785 | 8332.64 | 5.74% | 0.00 |
| 2025-07-10 | 11.93 | 12.33 | 0.30 | 2.49% | 11.77 | 12.45 | 92325 | 11211.06 | 7.71% | 0.00 |
| 2025-07-09 | 11.96 | 12.03 | 0.06 | 0.50% | 11.85 | 12.12 | 62820 | 7523.22 | 5.25% | 0.00 |
| 2025-07-08 | 11.90 | 11.97 | 0.09 | 0.76% | 11.77 | 11.98 | 52701 | 6265.41 | 4.40% | 10.00 |
| 2025-07-07 | 11.65 | 11.88 | 0.18 | 1.54% | 11.55 | 11.89 | 58932 | 6960.41 | 4.92% | 0.00 |
| 2025-07-04 | 12.05 | 11.70 | -0.24 | -2.01% | 11.62 | 12.05 | 69488 | 8189.38 | 5.80% | 0.00 |
| 2025-07-03 | 11.90 | 11.94 | -0.09 | -0.75% | 11.71 | 12.17 | 76168 | 9046.78 | 6.36% | 11.00 |
| 2025-07-02 | 11.88 | 12.03 | 0.06 | 0.50% | 11.78 | 12.34 | 116742 | 14101.76 | 9.75% | 0.00 |
| 2025-07-01 | 12.59 | 11.97 | -0.74 | -5.82% | 11.87 | 12.66 | 164245 | 19954.68 | 13.71% | 0.00 |
| 2025-06-30 | 12.40 | 12.71 | 0.35 | 2.83% | 12.05 | 12.98 | 243068 | 30579.83 | 20.30% | 9.00 |
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。
