| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 22.71 | 23.07 | 0.09 | 0.39% | 22.62 | 23.22 | 78799 | 18145.95 | 1.71% | 0.00 |
| 2026-03-26 | 23.59 | 22.98 | -0.68 | -2.87% | 22.87 | 23.72 | 78016 | 18135.25 | 1.69% | 0.00 |
| 2026-03-25 | 23.70 | 23.66 | 0.18 | 0.77% | 23.49 | 24.02 | 81218 | 19257.52 | 1.76% | 0.00 |
| 2026-03-24 | 23.74 | 23.48 | 0.36 | 1.56% | 22.52 | 23.82 | 111353 | 25738.79 | 2.41% | 3.00 |
| 2026-03-23 | 24.05 | 23.12 | -1.37 | -5.59% | 22.85 | 24.20 | 117658 | 27762.94 | 2.55% | 0.00 |
| 2026-03-20 | 25.40 | 24.49 | -0.68 | -2.70% | 24.49 | 25.53 | 80482 | 20107.95 | 1.74% | 0.00 |
| 2026-03-19 | 25.65 | 25.17 | -0.80 | -3.08% | 25.07 | 25.90 | 86624 | 22000.47 | 1.88% | 0.00 |
| 2026-03-18 | 26.41 | 25.97 | -0.21 | -0.80% | 25.65 | 26.50 | 92038 | 23821.69 | 1.99% | 0.00 |
| 2026-03-17 | 26.90 | 26.18 | -1.94 | -6.90% | 26.18 | 27.50 | 225626 | 60108.81 | 4.88% | 0.00 |
| 2026-03-16 | 28.02 | 28.12 | 0.05 | 0.18% | 27.32 | 28.15 | 79290 | 21970.31 | 1.72% | 1.00 |
| 2026-03-13 | 28.28 | 28.07 | -0.42 | -1.47% | 27.86 | 28.77 | 75892 | 21522.31 | 1.64% | 0.00 |
| 2026-03-12 | 28.66 | 28.49 | -0.30 | -1.04% | 28.10 | 28.75 | 85453 | 24303.16 | 1.85% | 0.00 |
| 2026-03-11 | 28.57 | 28.79 | 0.34 | 1.20% | 28.57 | 29.45 | 154747 | 44972.48 | 3.35% | 10.00 |
| 2026-03-10 | 27.90 | 28.45 | 1.08 | 3.95% | 27.80 | 28.54 | 103802 | 29400.65 | 2.25% | 0.00 |
| 2026-03-09 | 27.61 | 27.37 | -0.81 | -2.87% | 26.55 | 27.67 | 131752 | 35612.09 | 2.85% | 0.00 |
| 2026-03-06 | 27.85 | 28.18 | 0.20 | 0.71% | 27.75 | 28.52 | 77855 | 21961.34 | 1.69% | 0.00 |
| 2026-03-05 | 27.70 | 27.98 | 0.86 | 3.17% | 27.50 | 28.78 | 133874 | 37540.19 | 2.90% | 0.00 |
| 2026-03-04 | 27.04 | 27.12 | -0.28 | -1.02% | 26.99 | 27.79 | 96822 | 26494.98 | 2.10% | 3.00 |
| 2026-03-03 | 28.92 | 27.40 | -1.53 | -5.29% | 27.27 | 29.10 | 156564 | 43766.17 | 3.39% | 25.00 |
| 2026-03-02 | 29.18 | 28.93 | -1.01 | -3.37% | 28.79 | 29.61 | 138192 | 40160.38 | 2.99% | 0.00 |
| 2026-02-27 | 30.11 | 29.94 | -0.43 | -1.42% | 29.65 | 30.32 | 113533 | 33877.57 | 2.46% | 5.00 |
| 2026-02-26 | 29.53 | 30.37 | 0.84 | 2.84% | 29.34 | 30.80 | 165382 | 50065.31 | 3.58% | 6.00 |
| 2026-02-25 | 29.16 | 29.53 | 0.45 | 1.55% | 28.95 | 29.75 | 112434 | 32945.45 | 2.43% | 0.00 |
| 2026-02-24 | 30.11 | 29.08 | -0.49 | -1.66% | 29.03 | 30.17 | 138599 | 40705.13 | 3.00% | 10.00 |
| 2026-02-13 | 30.04 | 29.57 | -0.74 | -2.44% | 29.55 | 30.29 | 101008 | 30205.35 | 2.19% | 36.00 |
| 2026-02-12 | 29.50 | 30.31 | 0.88 | 2.99% | 29.43 | 30.50 | 160410 | 48452.94 | 3.47% | 4.00 |
| 2026-02-11 | 29.31 | 29.43 | -0.14 | -0.47% | 29.02 | 29.94 | 140637 | 41556.16 | 3.04% | 0.00 |
| 2026-02-10 | 28.45 | 29.57 | 1.06 | 3.72% | 28.40 | 30.30 | 212916 | 62911.94 | 4.61% | 7.00 |
| 2026-02-09 | 27.88 | 28.51 | 1.02 | 3.71% | 27.66 | 28.67 | 115543 | 32683.98 | 2.50% | 4.00 |
| 2026-02-06 | 27.20 | 27.49 | 0.21 | 0.77% | 26.88 | 27.99 | 80854 | 22320.66 | 1.75% | 6.00 |
| 2026-02-05 | 27.85 | 27.28 | -0.66 | -2.36% | 26.96 | 27.99 | 84762 | 23179.74 | 1.84% | 0.00 |
| 2026-02-04 | 27.40 | 27.94 | 0.52 | 1.90% | 27.25 | 28.05 | 96295 | 26672.03 | 2.08% | 10.00 |
| 2026-02-03 | 26.74 | 27.42 | 0.89 | 3.35% | 26.54 | 27.47 | 84399 | 22898.76 | 1.83% | 0.00 |
| 2026-02-02 | 27.05 | 26.53 | -0.56 | -2.07% | 26.47 | 27.42 | 87210 | 23519.11 | 1.89% | 4.00 |
| 2026-01-30 | 27.36 | 27.09 | -0.27 | -0.99% | 26.39 | 27.60 | 98318 | 26475.39 | 2.13% | 0.00 |
| 2026-01-29 | 28.12 | 27.36 | -0.91 | -3.22% | 27.28 | 28.29 | 117972 | 32719.47 | 2.55% | 0.00 |
| 2026-01-28 | 28.63 | 28.27 | -0.47 | -1.64% | 27.82 | 28.73 | 129254 | 36403.99 | 2.80% | 1.00 |
| 2026-01-27 | 28.70 | 28.74 | -0.02 | -0.07% | 27.71 | 28.93 | 124841 | 35310.49 | 2.70% | 0.00 |
| 2026-01-26 | 28.99 | 28.76 | 0.03 | 0.10% | 28.38 | 29.35 | 164897 | 47531.03 | 3.57% | 0.00 |
| 2026-01-23 | 28.20 | 28.73 | 0.57 | 2.02% | 28.12 | 28.95 | 122809 | 35163.52 | 2.66% | 0.00 |
| 2026-01-22 | 28.35 | 28.16 | -0.15 | -0.53% | 28.02 | 28.58 | 103488 | 29207.94 | 2.24% | 0.00 |
| 2026-01-21 | 28.10 | 28.31 | 0.36 | 1.29% | 28.00 | 28.58 | 123656 | 35071.25 | 2.68% | 3.00 |
| 2026-01-20 | 27.95 | 27.95 | 0.11 | 0.40% | 27.64 | 28.39 | 118207 | 33053.33 | 2.56% | 0.00 |
| 2026-01-19 | 28.26 | 27.84 | -0.28 | -1.00% | 27.70 | 28.43 | 105004 | 29344.99 | 2.27% | 0.00 |
| 2026-01-16 | 27.58 | 28.12 | 0.64 | 2.33% | 27.58 | 28.28 | 128626 | 35975.64 | 2.78% | 0.00 |
| 2026-01-15 | 27.14 | 27.48 | 0.21 | 0.77% | 27.00 | 27.48 | 70975 | 19391.60 | 1.54% | 10.00 |
| 2026-01-14 | 27.45 | 27.27 | -0.10 | -0.37% | 26.90 | 28.07 | 152859 | 42133.15 | 3.31% | 14.00 |
| 2026-01-13 | 28.20 | 27.37 | -0.81 | -2.87% | 27.20 | 28.23 | 133537 | 36887.46 | 2.89% | 0.00 |
| 2026-01-12 | 27.79 | 28.18 | 0.49 | 1.77% | 27.70 | 28.20 | 125777 | 35181.95 | 2.72% | 3.00 |
| 2026-01-09 | 27.28 | 27.69 | 0.41 | 1.50% | 27.15 | 27.98 | 108367 | 29949.73 | 2.35% | 40.00 |
| 2026-01-08 | 27.20 | 27.28 | 0.03 | 0.11% | 27.00 | 27.49 | 94704 | 25811.17 | 2.05% | 0.00 |
| 2026-01-07 | 27.45 | 27.25 | -0.24 | -0.87% | 27.02 | 27.57 | 109501 | 29864.74 | 2.37% | 10.00 |
| 2026-01-06 | 26.95 | 27.49 | 0.52 | 1.93% | 26.90 | 27.65 | 129949 | 35643.39 | 2.81% | 8.00 |
| 2026-01-05 | 26.47 | 26.97 | 0.45 | 1.70% | 26.46 | 26.99 | 96568 | 25873.46 | 2.09% | 0.00 |
| 2025-12-31 | 26.94 | 26.52 | -0.42 | -1.56% | 26.45 | 27.06 | 92991 | 24765.81 | 2.01% | 4.00 |
| 2025-12-30 | 26.22 | 26.94 | 0.53 | 2.01% | 26.22 | 27.07 | 128886 | 34476.58 | 2.79% | 0.00 |
| 2025-12-29 | 25.93 | 26.41 | 0.41 | 1.58% | 25.91 | 26.62 | 111329 | 29400.73 | 2.41% | 4.00 |
| 2025-12-26 | 26.00 | 26.00 | 0.02 | 0.08% | 25.65 | 26.35 | 89924 | 23377.88 | 1.95% | 0.00 |
| 2025-12-25 | 25.58 | 25.98 | 0.46 | 1.80% | 25.43 | 26.10 | 87806 | 22698.60 | 1.90% | 0.00 |
| 2025-12-24 | 25.16 | 25.52 | 0.31 | 1.23% | 25.16 | 25.65 | 68978 | 17601.91 | 1.49% | 1.00 |
| 2025-12-23 | 25.28 | 25.21 | -0.05 | -0.20% | 25.06 | 25.42 | 64794 | 16370.00 | 1.40% | 0.00 |
| 2025-12-22 | 24.98 | 25.26 | 0.42 | 1.69% | 24.82 | 25.44 | 70538 | 17819.69 | 1.53% | 0.00 |
| 2025-12-19 | 24.92 | 24.84 | 0.11 | 0.44% | 24.82 | 25.19 | 50492 | 12621.64 | 1.09% | 0.00 |
| 2025-12-18 | 24.98 | 24.73 | -0.34 | -1.36% | 24.73 | 25.28 | 56041 | 14016.44 | 1.21% | 0.00 |
| 2025-12-17 | 24.67 | 25.07 | 0.40 | 1.62% | 24.41 | 25.19 | 61143 | 15170.95 | 1.32% | 2.00 |
| 2025-12-16 | 24.98 | 24.67 | -0.31 | -1.24% | 24.39 | 25.10 | 69813 | 17185.40 | 1.51% | 0.00 |
| 2025-12-15 | 25.55 | 24.98 | -0.90 | -3.48% | 24.93 | 25.70 | 93851 | 23726.22 | 2.03% | 0.00 |
| 2025-12-12 | 25.46 | 25.88 | 0.48 | 1.89% | 25.37 | 25.88 | 103598 | 26578.12 | 2.24% | 8.00 |
| 2025-12-11 | 26.11 | 25.40 | -0.72 | -2.76% | 25.40 | 26.20 | 90681 | 23328.15 | 1.96% | 0.00 |
| 2025-12-10 | 26.15 | 26.12 | -0.12 | -0.46% | 25.80 | 26.39 | 68574 | 17868.74 | 1.48% | 0.00 |
| 2025-12-09 | 26.53 | 26.24 | -0.32 | -1.20% | 26.16 | 26.56 | 64347 | 16928.48 | 1.39% | 0.00 |
| 2025-12-08 | 26.73 | 26.56 | -0.26 | -0.97% | 26.45 | 26.73 | 102121 | 27126.66 | 2.21% | 0.00 |
| 2025-12-05 | 25.92 | 26.82 | 0.85 | 3.27% | 25.77 | 26.82 | 88905 | 23416.44 | 1.92% | 3.00 |
| 2025-12-04 | 25.89 | 25.97 | 0.40 | 1.56% | 25.69 | 26.28 | 81952 | 21314.29 | 1.77% | 0.00 |
| 2025-12-03 | 25.82 | 25.57 | -0.35 | -1.35% | 25.53 | 25.99 | 49931 | 12812.64 | 1.08% | 0.00 |
| 2025-12-02 | 25.88 | 25.92 | -0.03 | -0.12% | 25.66 | 26.14 | 58895 | 15247.67 | 1.28% | 7.00 |
| 2025-12-01 | 25.99 | 25.95 | 0.45 | 1.76% | 25.48 | 26.00 | 66336 | 17082.69 | 1.44% | 7.00 |
| 2025-11-28 | 25.25 | 25.50 | 0.12 | 0.47% | 25.20 | 25.63 | 39140 | 9973.28 | 0.85% | 0.00 |
| 2025-11-27 | 25.29 | 25.38 | 0.15 | 0.59% | 25.23 | 25.66 | 55956 | 14287.11 | 1.21% | 0.00 |
| 2025-11-26 | 25.42 | 25.23 | -0.27 | -1.06% | 25.18 | 25.63 | 54611 | 13879.00 | 1.18% | 0.00 |
怡合达(301029)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。
