| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 25.50 | 25.50 | 0.15 | 0.59% | 25.35 | 25.80 | 62729 | 16050.80 | 1.36% | 4.00 |
| 2025-11-24 | 25.21 | 25.35 | 0.26 | 1.04% | 24.95 | 25.50 | 54391 | 13730.06 | 1.18% | 0.10 |
| 2025-11-21 | 25.36 | 25.09 | -0.31 | -1.22% | 24.73 | 25.64 | 91940 | 23171.05 | 1.99% | 0.00 |
| 2025-11-20 | 26.02 | 25.40 | -0.46 | -1.78% | 25.38 | 26.12 | 68185 | 17496.57 | 1.48% | 0.00 |
| 2025-11-19 | 26.50 | 25.86 | -0.58 | -2.19% | 25.76 | 26.57 | 75807 | 19737.80 | 1.64% | 0.00 |
| 2025-11-18 | 26.84 | 26.44 | -0.44 | -1.64% | 26.24 | 26.98 | 62412 | 16578.44 | 1.35% | 11.00 |
| 2025-11-17 | 27.15 | 26.88 | -0.33 | -1.21% | 26.85 | 27.40 | 49399 | 13350.22 | 1.07% | 0.00 |
| 2025-11-14 | 27.31 | 27.21 | -0.33 | -1.20% | 27.13 | 27.77 | 59731 | 16382.00 | 1.29% | 0.00 |
| 2025-11-13 | 27.00 | 27.54 | 0.55 | 2.04% | 26.90 | 27.60 | 84909 | 23199.47 | 1.84% | 0.00 |
| 2025-11-12 | 27.07 | 26.99 | -0.12 | -0.44% | 26.70 | 27.30 | 52014 | 14010.52 | 1.13% | 0.00 |
| 2025-11-11 | 27.34 | 27.11 | -0.22 | -0.80% | 27.01 | 27.64 | 52654 | 14385.26 | 1.14% | 0.00 |
| 2025-11-10 | 27.58 | 27.33 | -0.20 | -0.73% | 27.08 | 27.81 | 54989 | 15026.07 | 1.19% | 3.00 |
| 2025-11-07 | 27.78 | 27.53 | -0.28 | -1.01% | 27.23 | 27.80 | 47783 | 13148.00 | 1.03% | 0.00 |
| 2025-11-06 | 27.45 | 27.81 | 0.42 | 1.53% | 27.23 | 28.06 | 63945 | 17718.06 | 1.38% | 0.00 |
| 2025-11-05 | 27.17 | 27.39 | -0.04 | -0.15% | 26.97 | 27.58 | 59753 | 16318.30 | 1.29% | 0.00 |
| 2025-11-04 | 28.29 | 27.43 | -0.99 | -3.48% | 27.14 | 28.38 | 101731 | 28060.83 | 2.20% | 0.00 |
| 2025-11-03 | 28.90 | 28.42 | -0.34 | -1.18% | 27.80 | 29.00 | 93496 | 26473.58 | 2.02% | 0.00 |
| 2025-10-31 | 28.31 | 28.76 | 0.49 | 1.73% | 28.25 | 28.98 | 94839 | 27241.62 | 2.05% | 31.00 |
| 2025-10-30 | 28.90 | 28.27 | -0.64 | -2.21% | 28.18 | 29.05 | 90476 | 25839.03 | 1.96% | 0.00 |
| 2025-10-29 | 27.98 | 28.91 | 1.27 | 4.59% | 27.97 | 29.17 | 135903 | 38874.00 | 2.94% | 0.00 |
| 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 |
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。
