| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
