| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 17.70 | 18.07 | 0.29 | 1.63% | 17.44 | 18.09 | 186724 | 33144.61 | 2.68% | 26.00 |
| 2025-10-28 | 18.22 | 17.78 | -0.46 | -2.52% | 17.65 | 18.45 | 208683 | 37512.08 | 2.99% | 0.00 |
| 2025-10-27 | 18.60 | 18.24 | -0.35 | -1.88% | 18.05 | 18.68 | 225849 | 41232.86 | 3.24% | 0.00 |
| 2025-10-24 | 18.28 | 18.59 | 0.22 | 1.20% | 18.11 | 18.83 | 233550 | 43182.75 | 3.35% | 0.00 |
| 2025-10-23 | 18.17 | 18.37 | 0.05 | 0.27% | 17.60 | 18.39 | 225267 | 40473.85 | 3.23% | 3.00 |
| 2025-10-22 | 17.64 | 18.32 | 0.84 | 4.81% | 17.51 | 19.17 | 385760 | 70797.71 | 5.53% | 3.00 |
| 2025-10-21 | 17.30 | 17.48 | 0.53 | 3.13% | 17.10 | 17.74 | 221940 | 38788.11 | 3.18% | 11.00 |
| 2025-10-20 | 17.30 | 16.95 | -0.55 | -3.14% | 16.76 | 17.63 | 345870 | 59081.77 | 4.96% | 3.00 |
| 2025-10-17 | 19.00 | 17.50 | -1.68 | -8.76% | 17.18 | 19.09 | 409587 | 72752.84 | 5.87% | 2.00 |
| 2025-10-16 | 19.99 | 19.18 | -0.88 | -4.39% | 18.81 | 20.05 | 276478 | 53388.45 | 3.96% | 33.00 |
| 2025-10-15 | 20.14 | 20.06 | -0.08 | -0.40% | 19.54 | 20.45 | 221247 | 44168.29 | 3.17% | 33.00 |
| 2025-10-14 | 21.25 | 20.14 | -1.00 | -4.73% | 19.57 | 21.75 | 418406 | 86268.15 | 6.00% | 11.00 |
| 2025-10-13 | 19.00 | 21.14 | 1.12 | 5.59% | 19.00 | 21.67 | 443890 | 91444.52 | 6.36% | 10.00 |
| 2025-10-10 | 20.57 | 20.02 | -0.67 | -3.24% | 19.80 | 20.57 | 269958 | 54188.99 | 3.87% | 0.00 |
| 2025-10-09 | 19.22 | 20.69 | 1.76 | 9.30% | 19.00 | 21.00 | 448234 | 90970.94 | 6.42% | 0.00 |
| 2025-09-30 | 19.39 | 18.93 | -0.46 | -2.37% | 18.89 | 20.05 | 251071 | 48606.45 | 3.60% | 6.00 |
| 2025-09-29 | 20.00 | 19.39 | -0.08 | -0.41% | 19.00 | 20.09 | 286840 | 56086.91 | 4.11% | 11.00 |
| 2025-09-26 | 19.40 | 19.47 | -0.03 | -0.15% | 19.31 | 20.44 | 423150 | 84478.85 | 6.06% | 31.00 |
| 2025-09-25 | 18.90 | 19.50 | 0.95 | 5.12% | 18.80 | 19.89 | 455781 | 88329.31 | 6.53% | 0.00 |
| 2025-09-24 | 17.77 | 18.55 | 0.61 | 3.40% | 17.70 | 18.59 | 240334 | 43723.20 | 3.44% | 0.00 |
| 2025-09-23 | 17.89 | 17.94 | -0.17 | -0.94% | 17.35 | 18.53 | 263931 | 47138.30 | 3.78% | 0.00 |
| 2025-09-22 | 18.01 | 18.11 | -0.14 | -0.77% | 17.65 | 18.26 | 216605 | 38822.96 | 3.10% | 0.00 |
| 2025-09-19 | 18.90 | 18.25 | -0.47 | -2.51% | 18.13 | 19.32 | 314825 | 58353.05 | 4.51% | 0.00 |
| 2025-09-18 | 18.85 | 18.72 | -0.29 | -1.53% | 18.40 | 20.60 | 519066 | 100332.72 | 7.44% | 15.00 |
| 2025-09-17 | 17.91 | 19.01 | 0.85 | 4.68% | 17.66 | 19.27 | 400470 | 74347.45 | 5.74% | 25.00 |
| 2025-09-16 | 18.52 | 18.16 | -0.54 | -2.89% | 17.71 | 18.55 | 314293 | 56755.12 | 4.50% | 1.00 |
| 2025-09-15 | 17.88 | 18.70 | 0.92 | 5.17% | 17.65 | 18.87 | 463846 | 85286.38 | 6.65% | 25.00 |
| 2025-09-12 | 17.67 | 17.78 | 0.03 | 0.17% | 17.47 | 18.12 | 346972 | 61797.79 | 4.97% | 0.00 |
| 2025-09-11 | 18.09 | 17.75 | -0.08 | -0.45% | 17.42 | 18.18 | 452427 | 80262.09 | 6.48% | 2.00 |
| 2025-09-10 | 17.87 | 17.83 | -0.17 | -0.94% | 17.51 | 18.07 | 282102 | 50103.21 | 4.04% | 0.00 |
| 2025-09-09 | 18.52 | 18.00 | -0.58 | -3.12% | 17.94 | 18.76 | 434250 | 79465.73 | 6.22% | 0.00 |
| 2025-09-08 | 19.27 | 18.58 | -0.50 | -2.62% | 18.18 | 19.64 | 754128 | 140473.09 | 10.81% | 10.00 |
| 2025-09-05 | 15.94 | 19.08 | 3.18 | 20.00% | 15.80 | 19.08 | 754536 | 137661.89 | 10.81% | 0.00 |
| 2025-09-04 | 16.19 | 15.90 | -0.26 | -1.61% | 15.53 | 16.59 | 369707 | 59667.76 | 5.30% | 2.00 |
| 2025-09-03 | 15.62 | 16.16 | 0.70 | 4.53% | 15.37 | 16.20 | 308994 | 48967.33 | 4.43% | 10.00 |
| 2025-09-02 | 15.79 | 15.46 | -0.30 | -1.90% | 15.27 | 15.88 | 199886 | 30925.69 | 2.86% | 0.00 |
| 2025-09-01 | 15.89 | 15.76 | -0.38 | -2.35% | 15.59 | 16.08 | 285774 | 45122.82 | 4.10% | 0.00 |
| 2025-08-29 | 16.59 | 16.14 | -0.04 | -0.25% | 15.80 | 16.65 | 271740 | 43903.84 | 3.89% | 0.00 |
| 2025-08-28 | 16.76 | 16.18 | -0.59 | -3.52% | 15.50 | 16.94 | 466036 | 75168.66 | 6.68% | 0.00 |
| 2025-08-27 | 16.95 | 16.77 | -0.21 | -1.24% | 16.70 | 17.29 | 329522 | 55919.16 | 4.72% | 0.00 |
| 2025-08-26 | 16.83 | 16.98 | 0.04 | 0.24% | 16.54 | 17.35 | 414168 | 70353.69 | 5.94% | 10.00 |
| 2025-08-25 | 16.31 | 16.94 | 1.99 | 13.31% | 16.07 | 17.63 | 718331 | 122526.98 | 10.29% | 5.00 |
| 2025-08-22 | 14.50 | 14.95 | 0.45 | 3.10% | 14.50 | 15.08 | 197943 | 29306.25 | 2.84% | 0.00 |
| 2025-08-21 | 14.80 | 14.50 | -0.39 | -2.62% | 14.40 | 14.85 | 181218 | 26408.90 | 2.60% | 5.00 |
| 2025-08-20 | 14.90 | 14.89 | -0.04 | -0.27% | 14.47 | 14.98 | 197203 | 29057.35 | 2.83% | 0.00 |
| 2025-08-19 | 15.33 | 14.93 | -0.53 | -3.43% | 14.86 | 15.38 | 276286 | 41536.29 | 3.96% | 1.00 |
| 2025-08-18 | 15.45 | 15.46 | 0.02 | 0.13% | 15.15 | 15.55 | 315593 | 48334.73 | 4.52% | 0.00 |
| 2025-08-15 | 14.38 | 15.44 | 0.92 | 6.34% | 14.35 | 15.85 | 392079 | 59968.80 | 5.62% | 22.00 |
| 2025-08-14 | 14.85 | 14.52 | -0.48 | -3.20% | 14.48 | 14.97 | 306116 | 44775.02 | 4.39% | 0.00 |
| 2025-08-13 | 14.46 | 15.00 | 0.63 | 4.38% | 14.41 | 15.30 | 517708 | 77212.30 | 7.42% | 59.00 |
| 2025-08-12 | 14.26 | 14.37 | 0.05 | 0.35% | 14.13 | 14.45 | 301949 | 43146.06 | 4.33% | 0.00 |
| 2025-08-11 | 13.80 | 14.32 | 0.35 | 2.51% | 13.80 | 14.46 | 531912 | 75436.88 | 7.62% | 1.00 |
| 2025-08-08 | 12.89 | 13.97 | 1.08 | 8.38% | 12.88 | 14.77 | 691057 | 96933.16 | 9.90% | 0.00 |
| 2025-08-07 | 13.03 | 12.89 | -0.17 | -1.30% | 12.82 | 13.10 | 136506 | 17627.68 | 1.96% | 0.00 |
| 2025-08-06 | 13.25 | 13.06 | -0.22 | -1.66% | 12.96 | 13.30 | 186922 | 24394.18 | 2.68% | 0.00 |
| 2025-08-05 | 13.09 | 13.28 | 0.19 | 1.45% | 12.96 | 13.40 | 222888 | 29436.86 | 3.19% | 0.00 |
| 2025-08-04 | 12.79 | 13.09 | 0.32 | 2.51% | 12.66 | 13.11 | 195669 | 25431.42 | 2.80% | 0.00 |
| 2025-08-01 | 12.59 | 12.77 | 0.10 | 0.79% | 12.55 | 12.91 | 135988 | 17358.37 | 1.95% | 0.00 |
| 2025-07-31 | 12.90 | 12.67 | -0.37 | -2.84% | 12.61 | 13.23 | 206924 | 26544.20 | 2.97% | 0.00 |
| 2025-07-30 | 12.95 | 13.04 | 0.15 | 1.16% | 12.86 | 13.25 | 226826 | 29652.59 | 3.25% | 0.00 |
| 2025-07-29 | 13.00 | 12.89 | -0.18 | -1.38% | 12.66 | 13.04 | 158901 | 20338.36 | 2.28% | 0.00 |
| 2025-07-28 | 12.88 | 13.07 | 0.16 | 1.24% | 12.74 | 13.24 | 224752 | 29235.54 | 3.22% | 1.00 |
| 2025-07-25 | 12.96 | 12.91 | 0.02 | 0.16% | 12.86 | 13.30 | 196219 | 25593.80 | 2.81% | 0.00 |
| 2025-07-24 | 12.69 | 12.89 | 0.18 | 1.42% | 12.64 | 12.91 | 115754 | 14826.88 | 1.66% | 0.00 |
| 2025-07-23 | 13.02 | 12.71 | -0.33 | -2.53% | 12.68 | 13.08 | 157067 | 20156.87 | 2.25% | 0.00 |
| 2025-07-22 | 12.82 | 13.04 | 0.21 | 1.64% | 12.75 | 13.14 | 195755 | 25446.14 | 2.81% | 56.00 |
| 2025-07-21 | 12.75 | 12.83 | 0.11 | 0.86% | 12.66 | 12.85 | 144860 | 18494.25 | 2.08% | 0.00 |
| 2025-07-18 | 12.52 | 12.72 | 0.16 | 1.27% | 12.38 | 12.92 | 218583 | 27614.65 | 3.13% | 0.00 |
| 2025-07-17 | 12.56 | 12.56 | 0.02 | 0.16% | 12.41 | 12.57 | 118514 | 14789.26 | 1.70% | 0.00 |
| 2025-07-16 | 12.56 | 12.54 | -0.12 | -0.95% | 12.32 | 12.66 | 180007 | 22458.42 | 2.58% | 0.00 |
| 2025-07-15 | 12.95 | 12.66 | -0.32 | -2.47% | 12.58 | 13.00 | 168927 | 21491.33 | 2.42% | 0.00 |
| 2025-07-14 | 13.02 | 12.98 | 0.07 | 0.54% | 12.85 | 13.07 | 129283 | 16748.77 | 1.85% | 0.00 |
| 2025-07-11 | 12.98 | 12.91 | -0.06 | -0.46% | 12.79 | 13.06 | 150232 | 19419.34 | 2.15% | 0.00 |
| 2025-07-10 | 12.91 | 12.97 | 0.04 | 0.31% | 12.82 | 13.09 | 159080 | 20620.26 | 2.28% | 3.00 |
| 2025-07-09 | 13.22 | 12.93 | -0.31 | -2.34% | 12.86 | 13.27 | 215907 | 28123.00 | 3.09% | 38.00 |
| 2025-07-08 | 12.63 | 13.24 | 0.66 | 5.25% | 12.52 | 13.33 | 361923 | 47380.62 | 5.19% | 30.00 |
| 2025-07-07 | 12.53 | 12.64 | 0.11 | 0.88% | 12.53 | 13.06 | 136452 | 17325.98 | 1.96% | 0.00 |
| 2025-07-04 | 12.88 | 12.53 | -0.37 | -2.87% | 12.48 | 12.88 | 184094 | 23194.02 | 2.64% | 10.00 |
| 2025-07-03 | 12.77 | 12.90 | -0.01 | -0.08% | 12.47 | 12.98 | 289721 | 36845.27 | 4.15% | 0.00 |
| 2025-07-02 | 13.50 | 12.91 | -0.19 | -1.45% | 12.74 | 13.77 | 378274 | 49502.20 | 5.42% | 0.00 |
运达股份(300772)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。
