| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 12.55 | 12.36 | -0.88 | -6.65% | 12.26 | 13.16 | 329575 | 41418.07 | 27.52% | 41.00 |
| 2025-06-26 | 11.38 | 13.24 | 2.21 | 20.04% | 11.38 | 13.24 | 378627 | 46567.83 | 31.62% | 4.00 |
| 2025-06-20 | 10.94 | 11.03 | 0.09 | 0.82% | 10.83 | 11.42 | 58725 | 6528.04 | 4.90% | 0.00 |
| 2025-06-19 | 11.24 | 10.94 | -0.31 | -2.76% | 10.88 | 11.32 | 33681 | 3719.99 | 2.81% | 0.00 |
| 2025-06-18 | 11.35 | 11.25 | -0.10 | -0.88% | 11.15 | 11.39 | 31767 | 3579.12 | 2.65% | 0.00 |
| 2025-06-17 | 11.30 | 11.35 | 0.11 | 0.98% | 11.06 | 11.42 | 41188 | 4646.91 | 3.44% | 0.00 |
| 2025-06-16 | 10.90 | 11.24 | 0.28 | 2.55% | 10.85 | 11.58 | 57406 | 6472.35 | 4.79% | 0.00 |
| 2025-06-13 | 11.09 | 10.96 | -0.13 | -1.17% | 10.87 | 11.43 | 52939 | 5870.64 | 4.42% | 0.00 |
| 2025-06-12 | 10.92 | 11.09 | 0.16 | 1.46% | 10.82 | 11.10 | 29432 | 3243.69 | 2.46% | 0.00 |
| 2025-06-11 | 10.87 | 10.93 | 0.08 | 0.74% | 10.87 | 11.11 | 31213 | 3426.36 | 2.61% | 0.00 |
| 2025-06-10 | 10.97 | 10.85 | -0.08 | -0.73% | 10.63 | 11.22 | 57329 | 6307.80 | 4.79% | 0.00 |
| 2025-06-09 | 10.79 | 10.93 | 0.15 | 1.39% | 10.77 | 10.98 | 27606 | 3005.65 | 2.31% | 0.00 |
| 2025-06-06 | 10.66 | 10.78 | 0.07 | 0.65% | 10.62 | 10.87 | 28357 | 3049.98 | 2.37% | 0.00 |
| 2025-06-05 | 10.64 | 10.71 | 0.04 | 0.37% | 10.58 | 10.79 | 32217 | 3444.53 | 2.69% | 0.00 |
| 2025-06-04 | 10.51 | 10.67 | 0.19 | 1.81% | 10.48 | 10.71 | 33044 | 3509.93 | 2.76% | 0.00 |
| 2025-06-03 | 10.38 | 10.48 | -0.05 | -0.47% | 10.38 | 10.66 | 22865 | 2406.73 | 1.91% | 0.00 |
| 2025-05-30 | 10.59 | 10.53 | -0.07 | -0.66% | 10.39 | 10.68 | 26064 | 2734.12 | 2.18% | 0.00 |
| 2025-05-29 | 10.40 | 10.60 | 0.21 | 2.02% | 10.32 | 10.69 | 28815 | 3038.15 | 2.41% | 0.00 |
| 2025-05-28 | 10.51 | 10.39 | -0.06 | -0.57% | 10.25 | 10.59 | 24250 | 2511.83 | 2.02% | 0.00 |
| 2025-05-27 | 10.39 | 10.45 | 0.10 | 0.97% | 10.24 | 10.48 | 26254 | 2726.77 | 2.19% | 0.00 |
| 2025-05-26 | 10.30 | 10.35 | 0.10 | 0.98% | 10.19 | 10.52 | 26947 | 2794.46 | 2.25% | 0.00 |
| 2025-05-23 | 10.38 | 10.25 | -0.11 | -1.06% | 10.15 | 10.47 | 42451 | 4379.27 | 3.54% | 0.00 |
| 2025-05-22 | 10.46 | 10.36 | -0.15 | -1.43% | 10.14 | 10.56 | 35969 | 3715.11 | 3.00% | 0.00 |
| 2025-05-21 | 10.61 | 10.51 | -0.09 | -0.85% | 10.38 | 10.70 | 44780 | 4702.25 | 3.74% | 0.00 |
| 2025-05-20 | 10.25 | 10.60 | 0.36 | 3.52% | 10.15 | 10.62 | 48536 | 5062.01 | 4.05% | 0.00 |
| 2025-05-19 | 10.11 | 10.24 | 0.24 | 2.40% | 9.96 | 10.41 | 47042 | 4786.89 | 3.93% | 0.00 |
| 2025-05-16 | 10.06 | 10.00 | 0.05 | 0.50% | 9.94 | 10.11 | 28461 | 2851.02 | 2.38% | 0.00 |
| 2025-05-15 | 9.88 | 9.95 | 0.02 | 0.20% | 9.79 | 10.04 | 26841 | 2661.40 | 2.24% | 0.00 |
| 2025-05-14 | 10.01 | 9.93 | -0.05 | -0.50% | 9.88 | 10.04 | 28824 | 2863.00 | 2.41% | 0.00 |
| 2025-05-13 | 10.24 | 9.98 | -0.16 | -1.58% | 9.95 | 10.24 | 24501 | 2461.98 | 2.05% | 0.00 |
| 2025-05-12 | 10.05 | 10.14 | 0.11 | 1.10% | 10.00 | 10.19 | 25254 | 2550.26 | 2.11% | 0.00 |
| 2025-05-09 | 10.16 | 10.03 | -0.10 | -0.99% | 9.98 | 10.18 | 27493 | 2768.41 | 2.30% | 0.00 |
| 2025-05-08 | 10.09 | 10.13 | 0.04 | 0.40% | 9.98 | 10.19 | 33351 | 3370.90 | 2.78% | 0.00 |
| 2025-05-07 | 10.20 | 10.09 | 0.06 | 0.60% | 10.00 | 10.29 | 48342 | 4896.19 | 4.04% | 0.00 |
| 2025-05-06 | 9.73 | 10.03 | 0.38 | 3.94% | 9.73 | 10.06 | 42717 | 4267.40 | 3.57% | 0.00 |
| 2025-04-30 | 9.49 | 9.65 | 0.20 | 2.12% | 9.49 | 9.78 | 36443 | 3521.51 | 3.04% | 0.00 |
| 2025-04-29 | 9.19 | 9.45 | 0.21 | 2.27% | 9.10 | 9.55 | 33815 | 3190.04 | 2.82% | 0.00 |
| 2025-04-28 | 9.34 | 9.24 | -0.17 | -1.81% | 9.22 | 9.45 | 22618 | 2101.79 | 1.89% | 0.00 |
| 2025-04-25 | 9.44 | 9.41 | 0.06 | 0.64% | 9.33 | 9.60 | 23484 | 2219.61 | 1.96% | 0.00 |
| 2025-04-24 | 9.58 | 9.35 | -0.27 | -2.81% | 9.30 | 9.62 | 27145 | 2563.53 | 2.27% | 0.00 |
| 2025-04-23 | 9.54 | 9.62 | 0.13 | 1.37% | 9.47 | 9.68 | 19573 | 1878.73 | 1.63% | 0.00 |
| 2025-04-22 | 9.45 | 9.49 | 0.04 | 0.42% | 9.42 | 9.63 | 20067 | 1905.97 | 1.68% | 0.00 |
| 2025-04-21 | 9.31 | 9.45 | 0.03 | 0.32% | 9.23 | 9.54 | 20495 | 1933.87 | 1.71% | 0.00 |
| 2025-04-18 | 9.40 | 9.42 | 0.05 | 0.53% | 9.19 | 9.55 | 27268 | 2550.38 | 2.28% | 0.00 |
| 2025-04-17 | 9.20 | 9.37 | 0.18 | 1.96% | 9.13 | 9.60 | 31600 | 2988.26 | 2.64% | 0.00 |
| 2025-04-16 | 9.31 | 9.19 | -0.12 | -1.29% | 9.01 | 9.32 | 37478 | 3445.91 | 3.13% | 0.00 |
| 2025-04-15 | 9.27 | 9.31 | 0.06 | 0.65% | 9.18 | 9.39 | 22148 | 2056.63 | 1.85% | 0.00 |
| 2025-04-14 | 9.16 | 9.25 | 0.22 | 2.44% | 9.11 | 9.42 | 31900 | 2965.19 | 2.66% | 0.00 |
| 2025-04-11 | 9.10 | 9.03 | -0.08 | -0.88% | 8.99 | 9.25 | 32668 | 2970.39 | 2.73% | 0.00 |
| 2025-04-10 | 8.86 | 9.11 | 0.37 | 4.23% | 8.85 | 9.25 | 48943 | 4472.78 | 4.09% | 0.00 |
| 2025-04-09 | 8.34 | 8.74 | 0.29 | 3.43% | 7.71 | 8.80 | 51666 | 4304.24 | 4.31% | 0.00 |
| 2025-04-08 | 8.29 | 8.45 | 0.20 | 2.42% | 8.24 | 8.75 | 49940 | 4234.82 | 4.17% | 0.00 |
| 2025-04-07 | 9.33 | 8.25 | -1.76 | -17.58% | 8.01 | 9.46 | 59675 | 5177.70 | 4.98% | 0.00 |
| 2025-04-03 | 9.86 | 10.01 | 0.03 | 0.30% | 9.82 | 10.08 | 23319 | 2329.82 | 1.95% | 0.00 |
| 2025-04-02 | 9.93 | 9.98 | 0.01 | 0.10% | 9.86 | 10.11 | 19984 | 1996.43 | 1.67% | 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。
