| 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 | 76.00 | 75.69 | -0.59 | -0.77% | 75.59 | 76.58 | 3048 | 2318.50 | 2.19% | 0.00 |
| 2025-10-27 | 75.86 | 76.28 | 0.78 | 1.03% | 75.43 | 77.30 | 4526 | 3458.29 | 3.25% | 0.00 |
| 2025-10-24 | 75.10 | 75.50 | 0.45 | 0.60% | 74.78 | 75.89 | 3483 | 2625.88 | 2.50% | 0.00 |
| 2025-10-23 | 75.16 | 75.05 | -0.10 | -0.13% | 74.12 | 75.54 | 3296 | 2453.96 | 2.37% | 0.00 |
| 2025-10-22 | 75.50 | 75.15 | -0.51 | -0.67% | 75.02 | 76.33 | 3669 | 2778.05 | 2.64% | 0.00 |
| 2025-10-21 | 74.75 | 75.66 | 0.98 | 1.31% | 74.34 | 75.80 | 3147 | 2375.81 | 2.26% | 0.00 |
| 2025-10-20 | 74.37 | 74.68 | 0.64 | 0.86% | 74.33 | 75.47 | 3454 | 2582.80 | 2.48% | 0.00 |
| 2025-10-17 | 74.21 | 74.04 | 0.13 | 0.18% | 74.00 | 75.46 | 3307 | 2460.88 | 2.38% | 0.00 |
| 2025-10-16 | 74.61 | 73.91 | -0.67 | -0.90% | 73.80 | 74.61 | 2567 | 1900.12 | 1.84% | 0.00 |
| 2025-10-15 | 74.24 | 74.58 | 0.33 | 0.44% | 73.50 | 75.21 | 3195 | 2376.90 | 2.30% | 0.00 |
| 2025-10-14 | 75.23 | 74.25 | -0.98 | -1.30% | 74.01 | 76.19 | 3920 | 2939.64 | 2.82% | 0.00 |
| 2025-10-13 | 74.27 | 75.23 | -1.19 | -1.56% | 73.00 | 75.38 | 3948 | 2951.24 | 2.84% | 0.00 |
| 2025-10-10 | 77.55 | 76.42 | -1.29 | -1.66% | 76.28 | 77.55 | 4373 | 3346.20 | 3.14% | 0.00 |
| 2025-10-09 | 76.41 | 77.71 | 1.43 | 1.87% | 75.81 | 78.49 | 6603 | 5088.79 | 4.74% | 0.00 |
| 2025-09-30 | 76.59 | 76.28 | -0.22 | -0.29% | 76.28 | 76.97 | 3837 | 2935.99 | 2.76% | 0.00 |
| 2025-09-29 | 77.57 | 76.50 | -1.23 | -1.58% | 76.30 | 77.58 | 5027 | 3859.25 | 3.61% | 1.00 |
| 2025-09-26 | 79.35 | 77.73 | -2.13 | -2.67% | 77.63 | 80.48 | 5816 | 4578.26 | 4.18% | 0.00 |
| 2025-09-25 | 77.52 | 79.86 | 1.79 | 2.29% | 77.38 | 80.94 | 11386 | 9090.17 | 8.18% | 1.00 |
| 2025-09-24 | 76.72 | 78.07 | 1.36 | 1.77% | 75.75 | 78.08 | 5391 | 4170.84 | 3.87% | 0.00 |
| 2025-09-23 | 77.60 | 76.71 | -0.90 | -1.16% | 75.00 | 77.87 | 6188 | 4708.31 | 4.45% | 0.00 |
| 2025-09-22 | 78.70 | 77.61 | -0.89 | -1.13% | 77.17 | 78.98 | 5058 | 3941.81 | 3.63% | 0.00 |
| 2025-09-19 | 79.09 | 78.50 | -0.54 | -0.68% | 77.61 | 79.41 | 7613 | 5966.03 | 5.47% | 0.00 |
| 2025-09-18 | 81.16 | 79.04 | -2.65 | -3.24% | 78.26 | 82.59 | 10768 | 8689.23 | 7.74% | 0.00 |
| 2025-09-17 | 81.15 | 81.69 | 0.54 | 0.67% | 80.61 | 83.40 | 8137 | 6687.43 | 5.85% | 0.00 |
| 2025-09-16 | 81.00 | 81.15 | 0.12 | 0.15% | 80.44 | 81.88 | 5682 | 4605.22 | 4.08% | 0.00 |
| 2025-09-15 | 81.21 | 81.03 | -0.47 | -0.58% | 80.42 | 81.96 | 6941 | 5645.64 | 4.99% | 0.00 |
| 2025-09-12 | 81.94 | 81.50 | -0.60 | -0.73% | 80.80 | 82.41 | 11291 | 9210.68 | 8.11% | 1.00 |
| 2025-09-11 | 83.20 | 82.10 | -0.96 | -1.16% | 81.67 | 84.30 | 15921 | 13177.99 | 11.44% | 1.00 |
| 2025-09-10 | 79.95 | 83.06 | 2.66 | 3.31% | 79.60 | 83.98 | 18193 | 14950.01 | 13.07% | 0.00 |
| 2025-09-09 | 79.98 | 80.40 | -0.05 | -0.06% | 79.02 | 81.39 | 12586 | 10100.35 | 9.04% | 0.00 |
| 2025-09-08 | 76.21 | 80.45 | 4.38 | 5.76% | 76.16 | 81.60 | 17484 | 13772.52 | 12.56% | 0.00 |
| 2025-09-05 | 74.65 | 76.07 | 1.67 | 2.24% | 74.40 | 76.19 | 4967 | 3758.06 | 3.57% | 0.00 |
| 2025-09-04 | 75.08 | 74.40 | -0.68 | -0.91% | 73.58 | 75.98 | 5922 | 4433.90 | 4.25% | 0.00 |
| 2025-09-03 | 77.00 | 75.08 | -1.50 | -1.96% | 74.78 | 77.26 | 5087 | 3859.46 | 3.65% | 0.00 |
| 2025-09-02 | 77.62 | 76.58 | -1.03 | -1.33% | 75.90 | 77.84 | 6433 | 4927.38 | 4.62% | 0.00 |
| 2025-09-01 | 77.50 | 77.61 | 0.18 | 0.23% | 77.18 | 78.20 | 4329 | 3360.34 | 3.11% | 0.00 |
| 2025-08-29 | 77.60 | 77.43 | -0.17 | -0.22% | 77.21 | 78.25 | 5707 | 4438.01 | 4.10% | 0.00 |
| 2025-08-28 | 77.88 | 77.60 | -0.28 | -0.36% | 75.99 | 78.50 | 7927 | 6111.77 | 5.69% | 0.00 |
| 2025-08-27 | 80.25 | 77.88 | -2.35 | -2.93% | 77.87 | 80.68 | 8975 | 7120.40 | 6.45% | 1.00 |
| 2025-08-26 | 79.07 | 80.23 | 0.90 | 1.13% | 78.72 | 80.80 | 8890 | 7127.87 | 6.39% | 0.00 |
| 2025-08-25 | 79.99 | 79.33 | 0.10 | 0.13% | 79.08 | 79.99 | 7392 | 5869.20 | 5.31% | 0.00 |
| 2025-08-22 | 78.47 | 79.23 | 0.40 | 0.51% | 78.47 | 79.26 | 6650 | 5254.60 | 4.78% | 0.00 |
| 2025-08-21 | 79.38 | 78.83 | -0.55 | -0.69% | 78.62 | 79.90 | 6559 | 5192.16 | 4.71% | 0.00 |
| 2025-08-20 | 78.38 | 79.38 | 0.78 | 0.99% | 77.81 | 79.95 | 9245 | 7316.42 | 6.64% | 0.00 |
| 2025-08-19 | 78.00 | 78.60 | 0.10 | 0.13% | 77.68 | 78.64 | 5949 | 4653.59 | 4.27% | 0.00 |
| 2025-08-18 | 77.09 | 78.50 | 1.42 | 1.84% | 77.06 | 78.70 | 9836 | 7684.75 | 7.07% | 0.00 |
| 2025-08-15 | 76.04 | 77.08 | 0.87 | 1.14% | 76.01 | 77.18 | 4897 | 3763.69 | 3.52% | 0.00 |
| 2025-08-14 | 77.80 | 76.21 | -1.37 | -1.77% | 76.17 | 77.98 | 8945 | 6869.10 | 6.43% | 0.00 |
| 2025-08-13 | 77.20 | 77.58 | 0.45 | 0.58% | 77.20 | 77.80 | 7184 | 5568.33 | 5.16% | 0.00 |
| 2025-08-12 | 77.85 | 77.13 | -0.67 | -0.86% | 76.78 | 77.85 | 8421 | 6502.87 | 6.05% | 0.00 |
| 2025-08-11 | 77.45 | 77.80 | 0.26 | 0.34% | 77.45 | 78.35 | 5801 | 4524.65 | 4.17% | 0.00 |
| 2025-08-08 | 78.65 | 77.54 | -1.11 | -1.41% | 77.30 | 78.65 | 5608 | 4361.01 | 4.03% | 0.00 |
| 2025-08-07 | 79.40 | 78.65 | -1.35 | -1.69% | 78.52 | 79.82 | 9145 | 7224.55 | 6.57% | 0.00 |
| 2025-08-06 | 78.88 | 80.00 | 1.59 | 2.03% | 78.00 | 80.00 | 12103 | 9573.03 | 8.69% | 1.00 |
| 2025-08-05 | 77.61 | 78.41 | 0.62 | 0.80% | 77.61 | 78.78 | 6968 | 5459.69 | 5.01% | 0.00 |
| 2025-08-04 | 77.20 | 77.79 | 0.37 | 0.48% | 76.60 | 78.00 | 5583 | 4330.60 | 4.01% | 0.00 |
| 2025-08-01 | 77.05 | 77.42 | 0.22 | 0.28% | 76.70 | 77.55 | 6213 | 4788.47 | 4.46% | 2.00 |
| 2025-07-31 | 78.15 | 77.20 | -0.78 | -1.00% | 76.88 | 78.38 | 8296 | 6445.62 | 5.96% | 0.00 |
| 2025-07-30 | 78.70 | 77.98 | -0.80 | -1.02% | 77.02 | 78.70 | 9802 | 7639.20 | 7.04% | 0.00 |
| 2025-07-29 | 79.45 | 78.78 | -0.37 | -0.47% | 78.10 | 79.45 | 10909 | 8579.89 | 7.84% | 0.00 |
| 2025-07-28 | 80.00 | 79.15 | -1.45 | -1.80% | 78.88 | 81.30 | 15681 | 12484.00 | 11.27% | 0.00 |
| 2025-07-25 | 83.53 | 80.60 | -3.90 | -4.62% | 79.50 | 84.23 | 26133 | 21099.54 | 18.77% | 0.00 |
| 2025-07-24 | 82.03 | 84.50 | 1.40 | 1.68% | 82.01 | 85.40 | 24067 | 20303.85 | 17.29% | 4.00 |
| 2025-07-23 | 89.00 | 83.10 | -7.04 | -7.81% | 83.10 | 89.60 | 40389 | 34561.59 | 29.02% | 0.00 |
| 2025-07-22 | 88.70 | 90.14 | 3.94 | 4.57% | 83.33 | 93.99 | 64958 | 57938.29 | 46.67% | 1.00 |
| 2025-07-21 | 76.88 | 86.20 | 11.47 | 15.35% | 74.51 | 87.88 | 46752 | 38568.68 | 33.59% | 9.00 |
| 2025-07-18 | 72.71 | 74.73 | 2.03 | 2.79% | 72.50 | 77.30 | 14526 | 10928.79 | 10.44% | 0.00 |
| 2025-07-17 | 72.78 | 72.70 | -0.11 | -0.15% | 72.32 | 72.97 | 3481 | 2526.58 | 2.50% | 0.00 |
| 2025-07-16 | 71.55 | 72.81 | 0.76 | 1.05% | 71.55 | 72.95 | 5366 | 3888.44 | 3.86% | 0.00 |
| 2025-07-15 | 72.35 | 72.05 | -0.19 | -0.26% | 71.15 | 73.46 | 5661 | 4092.74 | 4.07% | 0.00 |
| 2025-07-14 | 71.70 | 72.24 | 0.58 | 0.81% | 71.31 | 72.47 | 3841 | 2768.76 | 2.76% | 0.00 |
| 2025-07-11 | 71.30 | 71.66 | 0.36 | 0.50% | 70.68 | 72.20 | 3986 | 2840.30 | 2.86% | 0.00 |
| 2025-07-10 | 71.40 | 71.30 | -0.25 | -0.35% | 71.10 | 71.87 | 2782 | 1984.61 | 2.00% | 0.00 |
| 2025-07-09 | 71.59 | 71.55 | -0.04 | -0.06% | 71.25 | 72.48 | 4236 | 3048.77 | 3.04% | 0.00 |
| 2025-07-08 | 70.60 | 71.59 | 0.96 | 1.36% | 70.58 | 71.68 | 3515 | 2507.85 | 2.53% | 0.00 |
| 2025-07-07 | 70.51 | 70.63 | 0.10 | 0.14% | 70.10 | 70.92 | 2015 | 1418.71 | 1.45% | 0.00 |
| 2025-07-04 | 71.61 | 70.53 | -1.39 | -1.93% | 70.52 | 72.09 | 5245 | 3722.24 | 3.77% | 0.00 |
| 2025-07-03 | 71.84 | 71.92 | 0.06 | 0.08% | 71.70 | 72.15 | 3444 | 2476.55 | 2.47% | 0.00 |
| 2025-07-02 | 71.95 | 71.86 | -0.50 | -0.69% | 71.50 | 72.66 | 3802 | 2734.36 | 2.73% | 0.00 |
| 2025-07-01 | 72.76 | 72.36 | -0.39 | -0.54% | 71.51 | 72.80 | 3487 | 2518.05 | 2.51% | 0.00 |
港迪技术(301633)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。
