| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.82 | 9.97 | 0.20 | 2.05% | 9.78 | 10.17 | 36380 | 3653.29 | 3.04% | 0.00 |
| 2025-03-31 | 9.80 | 9.77 | -0.04 | -0.41% | 9.51 | 9.81 | 33430 | 3234.50 | 2.79% | 0.00 |
| 2025-03-28 | 10.03 | 9.81 | -0.24 | -2.39% | 9.78 | 10.10 | 25803 | 2555.83 | 2.15% | 0.00 |
| 2025-03-27 | 10.16 | 10.05 | -0.16 | -1.57% | 9.86 | 10.20 | 31633 | 3171.56 | 2.64% | 0.00 |
| 2025-03-26 | 9.83 | 10.21 | 0.31 | 3.13% | 9.83 | 10.33 | 51723 | 5254.20 | 4.32% | 0.00 |
| 2025-03-25 | 9.93 | 9.90 | 0.02 | 0.20% | 9.65 | 9.99 | 45330 | 4462.57 | 3.78% | 0.00 |
| 2025-03-24 | 10.56 | 9.88 | -0.74 | -6.97% | 9.69 | 10.60 | 77389 | 7779.47 | 6.46% | 0.00 |
| 2025-03-21 | 10.68 | 10.62 | -0.16 | -1.48% | 10.52 | 10.84 | 37961 | 4045.38 | 3.17% | 0.00 |
| 2025-03-20 | 10.75 | 10.78 | 0.03 | 0.28% | 10.63 | 10.97 | 42357 | 4566.72 | 3.54% | 0.00 |
| 2025-03-19 | 10.82 | 10.75 | -0.09 | -0.83% | 10.67 | 10.88 | 43217 | 4646.95 | 3.61% | 0.00 |
| 2025-03-18 | 10.99 | 10.84 | -0.07 | -0.64% | 10.75 | 11.00 | 44311 | 4795.92 | 3.70% | 0.00 |
| 2025-03-17 | 10.85 | 10.91 | -0.04 | -0.37% | 10.78 | 10.97 | 65320 | 7102.46 | 5.45% | 0.00 |
| 2025-03-14 | 11.26 | 10.95 | -0.28 | -2.49% | 10.81 | 11.43 | 119218 | 13049.23 | 9.95% | 0.00 |
| 2025-03-13 | 10.79 | 11.23 | 0.55 | 5.15% | 10.70 | 11.57 | 194135 | 21634.45 | 16.21% | 0.00 |
| 2025-03-12 | 10.38 | 10.68 | 0.33 | 3.19% | 10.26 | 10.95 | 100197 | 10676.46 | 8.37% | 0.00 |
| 2025-03-11 | 10.19 | 10.35 | 0.03 | 0.29% | 10.10 | 10.39 | 40365 | 4144.85 | 3.37% | 0.00 |
| 2025-03-10 | 10.34 | 10.32 | 0.08 | 0.78% | 10.24 | 10.49 | 44702 | 4634.65 | 3.73% | 0.00 |
| 2025-03-07 | 10.48 | 10.24 | -0.26 | -2.48% | 10.16 | 10.63 | 63916 | 6609.50 | 5.34% | 0.00 |
| 2025-03-06 | 10.11 | 10.50 | 0.42 | 4.17% | 10.04 | 10.67 | 108184 | 11297.05 | 9.03% | 0.00 |
| 2025-03-05 | 10.12 | 10.08 | -0.10 | -0.98% | 9.90 | 10.23 | 33524 | 3357.00 | 2.80% | 0.00 |
| 2025-03-04 | 9.92 | 10.18 | 0.20 | 2.00% | 9.90 | 10.18 | 40708 | 4096.20 | 3.40% | 0.00 |
| 2025-03-03 | 9.89 | 9.98 | 0.06 | 0.60% | 9.83 | 10.19 | 43783 | 4398.71 | 3.66% | 0.00 |
| 2025-02-28 | 10.17 | 9.92 | -0.30 | -2.94% | 9.92 | 10.20 | 42142 | 4228.16 | 3.52% | 0.00 |
| 2025-02-27 | 10.30 | 10.22 | -0.09 | -0.87% | 10.06 | 10.35 | 44159 | 4501.06 | 3.69% | 0.00 |
| 2025-02-26 | 10.20 | 10.31 | 0.07 | 0.68% | 10.20 | 10.38 | 42713 | 4395.02 | 3.57% | 0.00 |
| 2025-02-25 | 10.02 | 10.24 | -0.04 | -0.39% | 10.02 | 10.37 | 42703 | 4361.58 | 3.57% | 0.00 |
| 2025-02-24 | 10.48 | 10.28 | 0.10 | 0.98% | 10.16 | 10.68 | 63637 | 6568.30 | 5.31% | 1.00 |
| 2025-02-21 | 10.23 | 10.18 | -0.06 | -0.59% | 9.98 | 10.25 | 46622 | 4709.50 | 3.89% | 0.00 |
| 2025-02-20 | 10.26 | 10.24 | 0.05 | 0.49% | 10.12 | 10.28 | 36182 | 3692.23 | 3.02% | 0.00 |
| 2025-02-19 | 10.05 | 10.19 | 0.23 | 2.31% | 9.97 | 10.28 | 33773 | 3431.64 | 2.82% | 0.00 |
| 2025-02-18 | 10.38 | 9.96 | -0.47 | -4.51% | 9.96 | 10.49 | 46719 | 4752.48 | 3.90% | 0.00 |
| 2025-02-17 | 10.16 | 10.43 | 0.25 | 2.46% | 10.09 | 10.58 | 54152 | 5616.08 | 4.52% | 0.00 |
| 2025-02-14 | 10.13 | 10.18 | 0.08 | 0.79% | 9.92 | 10.35 | 36953 | 3752.50 | 3.09% | 0.00 |
| 2025-02-13 | 10.20 | 10.10 | -0.10 | -0.98% | 10.04 | 10.30 | 25435 | 2582.52 | 2.12% | 0.00 |
| 2025-02-12 | 10.18 | 10.20 | 0.03 | 0.29% | 10.03 | 10.30 | 35490 | 3611.75 | 2.96% | 0.00 |
| 2025-02-11 | 10.35 | 10.17 | -0.17 | -1.64% | 10.05 | 10.40 | 37328 | 3789.90 | 3.12% | 0.00 |
| 2025-02-10 | 10.00 | 10.34 | 0.32 | 3.19% | 9.91 | 10.38 | 42736 | 4348.66 | 3.57% | 3.00 |
| 2025-02-07 | 10.00 | 10.02 | 0.01 | 0.10% | 9.91 | 10.25 | 47707 | 4800.44 | 3.98% | 0.00 |
| 2025-02-06 | 9.75 | 10.01 | 0.29 | 2.98% | 9.51 | 10.02 | 42420 | 4163.55 | 3.54% | 0.00 |
| 2025-02-05 | 9.49 | 9.72 | 0.37 | 3.96% | 9.42 | 9.79 | 51728 | 4987.98 | 4.32% | 0.00 |
| 2025-01-27 | 9.51 | 9.35 | 0.01 | 0.11% | 9.26 | 9.65 | 31298 | 2966.07 | 2.61% | 0.00 |
| 2025-01-24 | 9.26 | 9.34 | 0.08 | 0.86% | 9.12 | 9.45 | 33582 | 3103.61 | 2.80% | 0.00 |
| 2025-01-23 | 9.48 | 9.26 | -0.12 | -1.28% | 9.25 | 9.59 | 42448 | 4012.13 | 3.54% | 0.00 |
| 2025-01-22 | 9.38 | 9.38 | -0.07 | -0.74% | 9.20 | 9.52 | 26109 | 2447.65 | 2.18% | 0.00 |
| 2025-01-21 | 9.74 | 9.45 | -0.23 | -2.38% | 9.32 | 9.82 | 38217 | 3623.05 | 3.19% | 0.00 |
| 2025-01-20 | 9.46 | 9.68 | 0.25 | 2.65% | 9.33 | 9.70 | 41854 | 4018.36 | 3.49% | 0.00 |
| 2025-01-17 | 9.55 | 9.43 | -0.07 | -0.74% | 9.33 | 9.62 | 28874 | 2721.91 | 2.41% | 0.00 |
| 2025-01-16 | 9.59 | 9.50 | 0.03 | 0.32% | 9.40 | 9.72 | 35430 | 3386.48 | 2.96% | 0.00 |
| 2025-01-15 | 9.69 | 9.47 | -0.13 | -1.35% | 9.42 | 9.79 | 35498 | 3401.31 | 2.96% | 0.00 |
| 2025-01-14 | 9.18 | 9.60 | 0.49 | 5.38% | 9.05 | 9.60 | 43875 | 4140.32 | 3.66% | 0.00 |
| 2025-01-13 | 8.91 | 9.11 | 0.04 | 0.44% | 8.71 | 9.18 | 31186 | 2800.51 | 2.60% | 0.00 |
| 2025-01-10 | 9.40 | 9.07 | -0.33 | -3.51% | 9.07 | 9.55 | 39058 | 3627.52 | 3.26% | 0.00 |
| 2025-01-09 | 9.36 | 9.40 | 0.03 | 0.32% | 9.29 | 9.57 | 36767 | 3477.03 | 3.07% | 0.00 |
| 2025-01-08 | 9.40 | 9.37 | -0.05 | -0.53% | 9.02 | 9.52 | 40912 | 3801.49 | 3.42% | 0.00 |
| 2025-01-07 | 9.15 | 9.42 | 0.32 | 3.52% | 9.05 | 9.48 | 50079 | 4644.65 | 4.18% | 0.00 |
| 2025-01-06 | 8.98 | 9.10 | 0.05 | 0.55% | 8.49 | 9.24 | 44823 | 4029.21 | 3.74% | 0.00 |
| 2025-01-03 | 9.79 | 9.05 | -0.60 | -6.22% | 9.01 | 9.84 | 63333 | 5865.46 | 5.29% | 0.00 |
| 2025-01-02 | 9.78 | 9.65 | -0.14 | -1.43% | 9.51 | 10.12 | 47187 | 4620.19 | 3.93% | 0.00 |
| 2024-12-31 | 10.21 | 9.79 | -0.30 | -2.97% | 9.79 | 10.21 | 30614 | 3053.02 | 2.55% | 0.00 |
| 2024-12-30 | 10.26 | 10.09 | -0.26 | -2.51% | 9.83 | 10.34 | 40491 | 4082.77 | 3.37% | 0.00 |
| 2024-12-27 | 10.21 | 10.35 | 0.23 | 2.27% | 10.16 | 10.59 | 51870 | 5398.99 | 4.32% | 0.00 |
| 2024-12-26 | 10.06 | 10.12 | 0.12 | 1.20% | 10.01 | 10.30 | 33000 | 3356.87 | 2.75% | 0.00 |
| 2024-12-25 | 10.23 | 10.00 | -0.29 | -2.82% | 9.72 | 10.27 | 50917 | 5078.63 | 4.24% | 10.00 |
| 2024-12-24 | 10.50 | 10.29 | -0.21 | -2.00% | 10.09 | 10.73 | 56639 | 5849.42 | 4.72% | 0.00 |
| 2024-12-23 | 11.35 | 10.50 | -0.85 | -7.49% | 10.36 | 11.42 | 82123 | 8815.79 | 6.84% | 0.00 |
| 2024-12-20 | 11.30 | 11.35 | 0.05 | 0.44% | 11.21 | 11.56 | 49919 | 5698.22 | 4.16% | 0.00 |
| 2024-12-19 | 11.30 | 11.30 | -0.05 | -0.44% | 11.08 | 11.49 | 44201 | 4972.05 | 3.68% | 0.00 |
| 2024-12-18 | 11.55 | 11.35 | -0.12 | -1.05% | 11.08 | 11.69 | 47348 | 5386.41 | 3.94% | 0.00 |
| 2024-12-17 | 12.09 | 11.47 | -0.74 | -6.06% | 11.33 | 12.29 | 71891 | 8434.15 | 5.99% | 0.00 |
| 2024-12-16 | 12.10 | 12.21 | 0.08 | 0.66% | 12.07 | 12.42 | 66393 | 8130.96 | 5.53% | 0.00 |
| 2024-12-13 | 12.37 | 12.13 | -0.29 | -2.33% | 12.12 | 12.60 | 74590 | 9196.31 | 6.21% | 29.00 |
| 2024-12-12 | 12.47 | 12.42 | 0.03 | 0.24% | 12.25 | 12.50 | 82902 | 10257.67 | 6.90% | 50.00 |
| 2024-12-11 | 12.28 | 12.39 | 0.02 | 0.16% | 12.21 | 12.52 | 92335 | 11415.65 | 7.69% | 0.00 |
| 2024-12-10 | 13.07 | 12.37 | -0.36 | -2.83% | 12.35 | 13.10 | 163222 | 20644.48 | 13.59% | 12.00 |
| 2024-12-09 | 12.36 | 12.73 | -0.35 | -2.68% | 12.26 | 12.85 | 224540 | 28076.96 | 18.69% | 40.00 |
| 2024-12-06 | 11.78 | 13.08 | 1.53 | 13.25% | 11.69 | 13.86 | 333713 | 44240.75 | 27.78% | 11.00 |
| 2024-12-05 | 11.52 | 11.55 | 0.03 | 0.26% | 11.36 | 11.64 | 53255 | 6145.06 | 4.43% | 0.00 |
| 2024-12-04 | 11.54 | 11.52 | -0.15 | -1.29% | 11.47 | 11.89 | 74231 | 8651.04 | 6.18% | 0.00 |
| 2024-12-03 | 11.74 | 11.67 | 0.07 | 0.60% | 11.51 | 11.87 | 63945 | 7459.65 | 5.32% | 0.00 |
| 2024-12-02 | 11.41 | 11.60 | 0.22 | 1.93% | 11.34 | 11.65 | 78613 | 9068.36 | 6.55% | 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。
