| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 27.90 | 27.64 | -0.27 | -0.97% | 27.49 | 27.96 | 74315 | 20603.61 | 1.61% | 4.00 |
| 2025-10-27 | 28.19 | 27.91 | 0.09 | 0.32% | 27.71 | 28.53 | 96269 | 26989.56 | 2.08% | 0.00 |
| 2025-10-24 | 27.52 | 27.82 | 0.42 | 1.53% | 27.48 | 27.94 | 82340 | 22807.63 | 1.78% | 2.00 |
| 2025-10-23 | 27.02 | 27.40 | 0.24 | 0.88% | 26.44 | 27.42 | 74845 | 20136.02 | 1.62% | 10.00 |
| 2025-10-22 | 27.08 | 27.16 | -0.05 | -0.18% | 26.62 | 27.54 | 77155 | 20912.77 | 1.67% | 3.00 |
| 2025-10-21 | 26.93 | 27.21 | -0.43 | -1.56% | 26.39 | 27.30 | 130386 | 35232.18 | 2.82% | 0.00 |
| 2025-10-20 | 27.73 | 27.64 | 0.42 | 1.54% | 27.50 | 28.10 | 77713 | 21562.70 | 1.68% | 0.00 |
| 2025-10-17 | 28.52 | 27.22 | -1.21 | -4.26% | 27.18 | 28.64 | 93816 | 25986.33 | 2.03% | 0.00 |
| 2025-10-16 | 28.80 | 28.43 | -0.49 | -1.69% | 28.28 | 28.85 | 72369 | 20653.63 | 1.57% | 0.00 |
| 2025-10-15 | 28.15 | 28.92 | 0.99 | 3.54% | 27.92 | 29.00 | 109382 | 31230.43 | 2.37% | 0.00 |
| 2025-10-14 | 30.04 | 27.93 | -1.96 | -6.56% | 27.80 | 30.41 | 186036 | 53571.44 | 4.03% | 10.00 |
| 2025-10-13 | 28.50 | 29.89 | -0.64 | -2.10% | 28.50 | 30.02 | 109833 | 32444.99 | 2.38% | 0.00 |
| 2025-10-10 | 32.06 | 30.53 | -1.71 | -5.30% | 30.45 | 32.06 | 130567 | 40605.71 | 2.83% | 0.00 |
| 2025-10-09 | 31.91 | 32.24 | 0.33 | 1.03% | 31.37 | 32.68 | 153866 | 49366.18 | 3.33% | 8.00 |
| 2025-09-30 | 31.20 | 31.91 | 0.87 | 2.80% | 31.15 | 32.18 | 143423 | 45653.40 | 3.11% | 0.00 |
| 2025-09-29 | 30.55 | 31.04 | 0.39 | 1.27% | 30.34 | 31.48 | 109671 | 33925.59 | 2.37% | 0.00 |
| 2025-09-26 | 31.36 | 30.65 | -1.00 | -3.16% | 30.58 | 31.45 | 148047 | 45649.38 | 3.21% | 0.00 |
| 2025-09-25 | 32.00 | 31.65 | -0.26 | -0.81% | 31.50 | 32.32 | 137444 | 43679.07 | 2.98% | 0.00 |
| 2025-09-24 | 31.41 | 31.91 | 0.51 | 1.62% | 30.93 | 32.11 | 180655 | 57116.22 | 3.91% | 0.00 |
| 2025-09-23 | 32.41 | 31.40 | -1.27 | -3.89% | 30.46 | 32.82 | 254650 | 79966.83 | 5.51% | 0.00 |
| 2025-09-22 | 32.83 | 32.67 | 0.21 | 0.65% | 31.82 | 33.23 | 197646 | 64164.19 | 4.28% | 4.00 |
| 2025-09-19 | 33.01 | 32.46 | -0.56 | -1.70% | 32.17 | 33.80 | 255252 | 83983.39 | 5.53% | 0.00 |
| 2025-09-18 | 31.19 | 33.02 | 1.83 | 5.87% | 30.93 | 34.80 | 429464 | 141147.64 | 9.30% | 3.00 |
| 2025-09-17 | 30.04 | 31.19 | 0.89 | 2.94% | 29.82 | 32.11 | 271887 | 84094.53 | 5.89% | 7.00 |
| 2025-09-16 | 29.41 | 30.30 | 0.85 | 2.89% | 29.41 | 30.66 | 222500 | 66647.20 | 4.82% | 0.00 |
| 2025-09-15 | 29.40 | 29.45 | 0.05 | 0.17% | 28.97 | 30.09 | 226099 | 66819.77 | 4.90% | 0.00 |
| 2025-09-12 | 29.80 | 29.40 | -0.62 | -2.07% | 29.30 | 30.17 | 194081 | 57574.93 | 4.20% | 0.00 |
| 2025-09-11 | 28.10 | 30.02 | 1.75 | 6.19% | 27.87 | 30.35 | 281609 | 82141.90 | 6.10% | 13.00 |
| 2025-09-10 | 28.26 | 28.27 | -0.08 | -0.28% | 28.12 | 28.98 | 146765 | 41776.38 | 3.18% | 0.00 |
| 2025-09-09 | 28.90 | 28.35 | -0.64 | -2.21% | 28.10 | 28.97 | 158431 | 45116.71 | 3.43% | 0.00 |
| 2025-09-08 | 27.90 | 28.99 | 1.27 | 4.58% | 27.88 | 29.20 | 270277 | 77229.58 | 5.85% | 10.00 |
| 2025-09-05 | 26.06 | 27.72 | 1.84 | 7.11% | 25.92 | 27.79 | 239824 | 64591.17 | 5.19% | 0.00 |
| 2025-09-04 | 27.19 | 25.88 | -1.32 | -4.85% | 25.43 | 27.50 | 250030 | 66318.09 | 5.41% | 0.00 |
| 2025-09-03 | 28.59 | 27.20 | -1.43 | -4.99% | 26.90 | 28.60 | 289982 | 80565.94 | 6.28% | 0.00 |
| 2025-09-02 | 27.49 | 28.63 | 1.35 | 4.95% | 26.80 | 29.00 | 415066 | 116565.80 | 8.99% | 0.00 |
| 2025-09-01 | 27.22 | 27.28 | 0.08 | 0.29% | 27.00 | 27.66 | 139863 | 38102.03 | 3.03% | 0.00 |
| 2025-08-29 | 27.53 | 27.20 | -0.22 | -0.80% | 26.96 | 27.95 | 165486 | 45154.59 | 3.58% | 0.00 |
| 2025-08-28 | 26.54 | 27.42 | 0.71 | 2.66% | 26.15 | 27.45 | 218795 | 58708.88 | 4.74% | 5.00 |
| 2025-08-27 | 27.25 | 26.71 | -0.44 | -1.62% | 26.67 | 27.97 | 248824 | 68366.56 | 5.39% | 0.00 |
| 2025-08-26 | 27.26 | 27.15 | -0.12 | -0.44% | 26.93 | 27.29 | 148137 | 40189.38 | 3.21% | 0.00 |
| 2025-08-25 | 27.07 | 27.42 | 0.38 | 1.41% | 26.80 | 27.63 | 220595 | 59976.26 | 4.78% | 0.00 |
| 2025-08-22 | 26.64 | 27.04 | 0.37 | 1.39% | 26.47 | 27.09 | 189180 | 50587.03 | 4.10% | 0.00 |
| 2025-08-21 | 27.63 | 26.67 | -0.48 | -1.77% | 26.54 | 27.79 | 187359 | 50547.07 | 4.06% | 0.00 |
| 2025-08-20 | 27.00 | 27.15 | 0.04 | 0.15% | 26.75 | 27.25 | 156512 | 42235.62 | 3.39% | 0.00 |
| 2025-08-19 | 27.00 | 27.11 | 0.05 | 0.18% | 26.42 | 27.37 | 238636 | 64246.36 | 5.17% | 0.00 |
| 2025-08-18 | 27.37 | 27.06 | -0.14 | -0.51% | 26.74 | 27.60 | 297173 | 80806.46 | 6.43% | 0.00 |
| 2025-08-15 | 25.35 | 27.20 | 2.13 | 8.50% | 25.21 | 27.57 | 422968 | 112720.02 | 9.16% | 1.00 |
| 2025-08-14 | 25.35 | 25.07 | -0.25 | -0.99% | 24.75 | 25.42 | 139364 | 34986.40 | 3.02% | 0.00 |
| 2025-08-13 | 25.30 | 25.32 | 0.08 | 0.32% | 25.00 | 25.50 | 147576 | 37252.45 | 3.20% | 0.00 |
| 2025-08-12 | 25.16 | 25.24 | 0.07 | 0.28% | 24.95 | 25.39 | 110000 | 27657.77 | 2.38% | 0.00 |
| 2025-08-11 | 24.63 | 25.17 | 0.61 | 2.48% | 24.63 | 25.28 | 148691 | 37239.38 | 3.22% | 0.00 |
| 2025-08-08 | 24.78 | 24.56 | -0.28 | -1.13% | 24.46 | 24.88 | 83121 | 20441.50 | 1.80% | 0.00 |
| 2025-08-07 | 24.91 | 24.84 | -0.16 | -0.64% | 24.60 | 25.09 | 105937 | 26279.61 | 2.29% | 0.00 |
| 2025-08-06 | 25.15 | 25.00 | -0.02 | -0.08% | 24.85 | 25.23 | 147283 | 36836.83 | 3.19% | 0.00 |
| 2025-08-05 | 24.35 | 25.02 | 0.67 | 2.75% | 24.30 | 25.05 | 179817 | 44572.14 | 3.89% | 0.00 |
| 2025-08-04 | 23.45 | 24.35 | 0.80 | 3.40% | 23.38 | 24.35 | 126141 | 30329.55 | 2.73% | 0.00 |
| 2025-08-01 | 23.31 | 23.55 | 0.22 | 0.94% | 23.28 | 23.71 | 74605 | 17546.37 | 1.62% | 0.00 |
| 2025-07-31 | 23.61 | 23.33 | -0.39 | -1.64% | 23.21 | 23.95 | 114133 | 26903.18 | 2.47% | 0.00 |
| 2025-07-30 | 24.04 | 23.72 | -0.33 | -1.37% | 23.50 | 24.26 | 112520 | 26856.95 | 2.44% | 0.00 |
| 2025-07-29 | 24.00 | 24.05 | -0.08 | -0.33% | 23.83 | 24.14 | 90284 | 21616.28 | 1.95% | 0.00 |
| 2025-07-28 | 24.10 | 24.13 | 0.10 | 0.42% | 24.00 | 24.46 | 103362 | 24997.46 | 2.24% | 0.00 |
| 2025-07-25 | 23.83 | 24.03 | 0.23 | 0.97% | 23.72 | 24.39 | 114587 | 27509.87 | 2.48% | 0.00 |
| 2025-07-24 | 23.30 | 23.80 | 0.51 | 2.19% | 23.30 | 23.88 | 111302 | 26364.37 | 2.41% | 0.00 |
| 2025-07-23 | 23.72 | 23.29 | -0.43 | -1.81% | 23.24 | 23.73 | 122585 | 28775.54 | 2.65% | 0.00 |
| 2025-07-22 | 23.60 | 23.72 | -0.07 | -0.29% | 23.51 | 24.03 | 118874 | 28195.76 | 2.57% | 0.00 |
| 2025-07-21 | 23.22 | 23.79 | 0.58 | 2.50% | 23.06 | 23.86 | 149748 | 35299.12 | 3.24% | 0.00 |
| 2025-07-18 | 23.20 | 23.21 | 0.07 | 0.30% | 22.95 | 23.22 | 85104 | 19670.70 | 1.84% | 0.00 |
| 2025-07-17 | 22.98 | 23.14 | 0.19 | 0.83% | 22.81 | 23.23 | 100308 | 23138.77 | 2.17% | 0.00 |
| 2025-07-16 | 22.92 | 22.95 | -0.01 | -0.04% | 22.78 | 23.18 | 94283 | 21668.24 | 2.04% | 5.00 |
| 2025-07-15 | 22.80 | 22.96 | 0.12 | 0.53% | 22.58 | 23.03 | 111879 | 25542.26 | 2.42% | 0.00 |
| 2025-07-14 | 22.82 | 22.84 | 0.02 | 0.09% | 22.72 | 23.05 | 96478 | 22093.82 | 2.09% | 0.00 |
| 2025-07-11 | 22.83 | 22.82 | 0.11 | 0.48% | 22.53 | 23.04 | 121808 | 27756.73 | 2.64% | 0.00 |
| 2025-07-10 | 22.22 | 22.71 | 0.41 | 1.84% | 22.14 | 22.96 | 123440 | 27889.29 | 2.67% | 30.00 |
| 2025-07-09 | 22.58 | 22.30 | -0.19 | -0.84% | 22.25 | 22.80 | 94121 | 21169.17 | 2.04% | 0.00 |
| 2025-07-08 | 21.89 | 22.49 | 0.57 | 2.60% | 21.86 | 22.75 | 115972 | 25983.73 | 2.51% | 0.00 |
| 2025-07-07 | 22.08 | 21.92 | -0.17 | -0.77% | 21.70 | 22.10 | 64123 | 14002.90 | 1.39% | 0.00 |
| 2025-07-04 | 22.36 | 22.09 | -0.32 | -1.43% | 22.07 | 22.52 | 64573 | 14358.67 | 1.40% | 0.00 |
| 2025-07-03 | 22.33 | 22.41 | 0.10 | 0.45% | 22.12 | 22.47 | 69751 | 15559.09 | 1.51% | 0.00 |
| 2025-07-02 | 22.73 | 22.31 | -0.36 | -1.59% | 22.20 | 22.80 | 65848 | 14756.71 | 1.43% | 0.00 |
| 2025-07-01 | 22.84 | 22.67 | -0.19 | -0.83% | 22.37 | 22.86 | 76122 | 17204.49 | 1.65% | 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。
