| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 18.38 | 18.33 | -0.15 | -0.81% | 17.96 | 18.45 | 108000 | 19651.49 | 1.55% | 0.00 |
| 2026-02-03 | 18.37 | 18.48 | 0.29 | 1.59% | 18.09 | 18.60 | 134838 | 24777.04 | 1.93% | 0.00 |
| 2026-02-02 | 19.38 | 18.19 | -1.27 | -6.53% | 18.03 | 19.88 | 205041 | 38343.39 | 2.94% | 0.00 |
| 2026-01-30 | 20.63 | 19.46 | -1.39 | -6.67% | 19.00 | 20.83 | 182297 | 35848.86 | 2.61% | 2.00 |
| 2026-01-29 | 21.14 | 20.85 | -0.37 | -1.74% | 20.76 | 21.68 | 134236 | 28449.37 | 1.92% | 0.00 |
| 2026-01-28 | 21.38 | 21.22 | -0.11 | -0.52% | 20.65 | 21.42 | 171602 | 36062.94 | 2.46% | 0.00 |
| 2026-01-27 | 21.41 | 21.33 | -0.14 | -0.65% | 20.95 | 21.99 | 178942 | 38177.59 | 2.56% | 2.00 |
| 2026-01-26 | 21.51 | 21.47 | 1.17 | 5.76% | 20.53 | 21.93 | 331934 | 70806.23 | 4.76% | 22.00 |
| 2026-01-23 | 19.71 | 20.30 | 0.64 | 3.26% | 19.71 | 20.33 | 150021 | 30203.39 | 2.15% | 0.00 |
| 2026-01-22 | 19.44 | 19.66 | 0.16 | 0.82% | 19.38 | 19.87 | 102594 | 20177.19 | 1.47% | 0.00 |
| 2026-01-21 | 19.68 | 19.50 | -0.20 | -1.02% | 19.42 | 20.17 | 116371 | 22959.76 | 1.67% | 0.00 |
| 2026-01-20 | 19.94 | 19.70 | -0.14 | -0.71% | 19.36 | 19.94 | 109050 | 21375.88 | 1.56% | 0.00 |
| 2026-01-19 | 19.45 | 19.84 | 0.35 | 1.80% | 19.37 | 19.98 | 126707 | 25071.46 | 1.82% | 0.00 |
| 2026-01-16 | 19.32 | 19.49 | 0.19 | 0.98% | 19.16 | 19.65 | 113535 | 22021.71 | 1.63% | 0.00 |
| 2026-01-15 | 18.93 | 19.30 | 0.37 | 1.95% | 18.86 | 19.85 | 141272 | 27157.08 | 2.02% | 0.00 |
| 2026-01-14 | 19.49 | 18.93 | -0.53 | -2.72% | 18.70 | 19.78 | 228555 | 43909.81 | 3.28% | 0.00 |
| 2026-01-13 | 20.47 | 19.46 | -1.10 | -5.35% | 19.31 | 20.55 | 264490 | 52045.28 | 3.79% | 0.00 |
| 2026-01-12 | 19.94 | 20.56 | 0.46 | 2.29% | 19.92 | 20.94 | 152529 | 31407.11 | 2.19% | 0.00 |
| 2026-01-09 | 20.32 | 20.10 | 0.07 | 0.35% | 19.95 | 21.15 | 189646 | 38733.74 | 2.72% | 5.00 |
| 2026-01-08 | 19.90 | 20.03 | 0.04 | 0.20% | 19.70 | 20.38 | 173510 | 34847.49 | 2.49% | 0.00 |
| 2026-01-07 | 20.08 | 19.99 | -0.13 | -0.65% | 19.94 | 20.50 | 132319 | 26583.95 | 1.90% | 0.00 |
| 2026-01-06 | 19.89 | 20.12 | 0.32 | 1.62% | 19.52 | 20.33 | 165125 | 32928.80 | 2.37% | 0.00 |
| 2026-01-05 | 19.19 | 19.80 | 0.74 | 3.88% | 18.43 | 19.95 | 180851 | 35218.08 | 2.59% | 0.00 |
| 2025-12-31 | 19.33 | 19.06 | -0.34 | -1.75% | 19.06 | 19.49 | 87962 | 16909.54 | 1.26% | 0.00 |
| 2025-12-30 | 19.56 | 19.40 | -0.40 | -2.02% | 18.88 | 19.70 | 177526 | 34183.00 | 2.54% | 0.00 |
| 2025-12-29 | 19.16 | 19.80 | 0.67 | 3.50% | 19.10 | 20.33 | 235935 | 46801.48 | 3.38% | 0.00 |
| 2025-12-26 | 19.13 | 19.13 | -0.07 | -0.36% | 18.91 | 19.50 | 100289 | 19202.13 | 1.44% | 0.00 |
| 2025-12-25 | 18.64 | 19.20 | 0.49 | 2.62% | 18.50 | 19.46 | 161924 | 31016.53 | 2.32% | 0.00 |
| 2025-12-24 | 18.29 | 18.71 | 0.33 | 1.80% | 17.93 | 18.73 | 99702 | 18450.75 | 1.43% | 0.00 |
| 2025-12-23 | 18.29 | 18.38 | -0.06 | -0.33% | 18.25 | 18.68 | 90831 | 16774.46 | 1.30% | 0.00 |
| 2025-12-22 | 18.31 | 18.44 | 0.08 | 0.44% | 18.00 | 18.90 | 118918 | 21905.03 | 1.70% | 0.00 |
| 2025-12-19 | 18.85 | 18.36 | -0.42 | -2.24% | 18.30 | 18.95 | 88610 | 16382.31 | 1.27% | 4.00 |
| 2025-12-18 | 18.98 | 18.78 | -0.27 | -1.42% | 18.41 | 19.03 | 74250 | 13935.93 | 1.06% | 0.00 |
| 2025-12-17 | 18.48 | 19.05 | 0.50 | 2.70% | 18.21 | 19.15 | 113459 | 21292.40 | 1.63% | 0.00 |
| 2025-12-16 | 18.75 | 18.55 | -0.41 | -2.16% | 18.37 | 18.93 | 89762 | 16691.32 | 1.29% | 0.00 |
| 2025-12-15 | 18.82 | 18.96 | 0.14 | 0.74% | 18.53 | 19.28 | 160304 | 30516.31 | 2.30% | 0.00 |
| 2025-12-12 | 18.81 | 18.82 | -0.10 | -0.53% | 18.42 | 18.93 | 128232 | 23904.54 | 1.84% | 0.00 |
| 2025-12-11 | 18.28 | 18.92 | 0.74 | 4.07% | 18.19 | 19.35 | 197960 | 37349.97 | 2.84% | 0.00 |
| 2025-12-10 | 18.75 | 18.18 | -0.67 | -3.55% | 17.80 | 18.75 | 149995 | 27127.23 | 2.15% | 8.00 |
| 2025-12-09 | 18.83 | 18.85 | -0.15 | -0.79% | 18.59 | 19.39 | 135608 | 25702.32 | 1.94% | 0.00 |
| 2025-12-08 | 18.31 | 19.00 | 0.69 | 3.77% | 18.26 | 19.30 | 231639 | 43834.96 | 3.32% | 0.00 |
| 2025-12-05 | 17.88 | 18.31 | 0.32 | 1.78% | 17.87 | 18.97 | 179066 | 33052.95 | 2.57% | 0.00 |
| 2025-12-04 | 17.92 | 17.99 | -0.02 | -0.11% | 17.71 | 18.18 | 130541 | 23444.71 | 1.87% | 0.00 |
| 2025-12-03 | 17.50 | 18.01 | 0.46 | 2.62% | 17.48 | 18.14 | 195220 | 34878.52 | 2.80% | 0.00 |
| 2025-12-02 | 17.38 | 17.55 | 0.10 | 0.57% | 17.08 | 17.60 | 110191 | 19212.59 | 1.58% | 0.00 |
| 2025-12-01 | 17.37 | 17.45 | -0.02 | -0.11% | 16.67 | 17.65 | 191417 | 32726.85 | 2.74% | 0.00 |
| 2025-11-28 | 16.98 | 17.47 | 0.49 | 2.89% | 16.92 | 17.75 | 124811 | 21827.42 | 1.79% | 0.00 |
| 2025-11-27 | 17.10 | 16.98 | -0.18 | -1.05% | 16.94 | 17.39 | 87774 | 15061.73 | 1.26% | 0.00 |
| 2025-11-26 | 17.03 | 17.16 | 0.09 | 0.53% | 16.86 | 17.44 | 108618 | 18660.97 | 1.56% | 0.00 |
| 2025-11-25 | 17.01 | 17.07 | 0.10 | 0.59% | 16.82 | 17.33 | 112345 | 19223.67 | 1.61% | 0.00 |
| 2025-11-24 | 16.71 | 16.97 | 0.27 | 1.62% | 16.63 | 17.54 | 177693 | 30476.73 | 2.55% | 4.00 |
| 2025-11-21 | 16.66 | 16.70 | -0.03 | -0.18% | 16.43 | 17.10 | 178269 | 29954.42 | 2.55% | 0.00 |
| 2025-11-20 | 16.71 | 16.73 | -0.05 | -0.30% | 16.55 | 17.03 | 104786 | 17562.41 | 1.50% | 0.00 |
| 2025-11-19 | 16.27 | 16.78 | 0.46 | 2.82% | 16.02 | 16.86 | 177305 | 29225.11 | 2.54% | 0.00 |
| 2025-11-18 | 16.51 | 16.32 | -0.21 | -1.27% | 16.20 | 16.64 | 131635 | 21553.29 | 1.89% | 0.00 |
| 2025-11-17 | 17.00 | 16.53 | -0.47 | -2.76% | 16.40 | 17.00 | 171275 | 28376.11 | 2.45% | 0.00 |
| 2025-11-14 | 16.98 | 17.00 | -0.16 | -0.93% | 16.86 | 17.46 | 92389 | 15836.74 | 1.32% | 0.00 |
| 2025-11-13 | 17.18 | 17.16 | 0.16 | 0.94% | 17.04 | 17.45 | 117131 | 20199.21 | 1.68% | 0.00 |
| 2025-11-12 | 17.40 | 17.00 | -0.47 | -2.69% | 16.81 | 17.42 | 145574 | 24722.15 | 2.09% | 0.00 |
| 2025-11-11 | 17.80 | 17.47 | -0.13 | -0.74% | 17.43 | 18.38 | 162959 | 29022.49 | 2.34% | 0.00 |
| 2025-11-10 | 18.20 | 17.60 | -0.77 | -4.19% | 17.43 | 18.46 | 203604 | 36136.75 | 2.92% | 0.00 |
| 2025-11-07 | 18.24 | 18.37 | -0.06 | -0.33% | 18.02 | 18.60 | 145926 | 26718.05 | 2.09% | 0.00 |
| 2025-11-06 | 18.41 | 18.43 | 0.01 | 0.05% | 18.19 | 18.90 | 154047 | 28509.20 | 2.21% | 0.00 |
| 2025-11-05 | 17.86 | 18.42 | 0.23 | 1.26% | 17.81 | 18.79 | 153335 | 28077.87 | 2.20% | 0.00 |
| 2025-11-04 | 19.06 | 18.19 | -0.82 | -4.31% | 18.02 | 19.19 | 212123 | 39001.36 | 3.04% | 0.00 |
| 2025-11-03 | 18.26 | 19.01 | 0.74 | 4.05% | 17.75 | 19.10 | 237455 | 43845.37 | 3.40% | 18.00 |
| 2025-10-31 | 18.88 | 18.27 | -0.70 | -3.69% | 18.26 | 19.55 | 235040 | 44116.96 | 3.37% | 0.00 |
| 2025-10-30 | 17.37 | 18.97 | 0.90 | 4.98% | 17.37 | 19.29 | 432840 | 81328.09 | 6.20% | 1.00 |
| 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 |
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。
