| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 68.99 | 69.18 | 0.88 | 1.29% | 68.64 | 69.46 | 2438 | 1685.40 | 0.96% | 0.00 |
| 2026-02-02 | 69.70 | 68.30 | -0.69 | -1.00% | 68.25 | 69.72 | 4110 | 2835.10 | 1.61% | 0.00 |
| 2026-01-30 | 69.02 | 68.99 | -0.08 | -0.12% | 68.32 | 69.61 | 3032 | 2093.53 | 1.19% | 0.00 |
| 2026-01-29 | 70.00 | 69.07 | -1.23 | -1.75% | 68.93 | 70.65 | 7053 | 4906.82 | 2.76% | 0.00 |
| 2026-01-28 | 71.96 | 70.30 | -1.95 | -2.70% | 70.11 | 72.14 | 4023 | 2846.69 | 1.58% | 0.00 |
| 2026-01-27 | 71.24 | 72.25 | 0.47 | 0.65% | 69.39 | 72.71 | 7502 | 5320.75 | 2.94% | 0.00 |
| 2026-01-26 | 73.19 | 71.78 | -0.72 | -0.99% | 71.60 | 74.38 | 9427 | 6890.53 | 3.70% | 0.00 |
| 2026-01-23 | 71.53 | 72.50 | 1.13 | 1.58% | 70.71 | 72.69 | 6202 | 4461.78 | 2.43% | 0.00 |
| 2026-01-22 | 71.40 | 71.37 | -0.02 | -0.03% | 70.10 | 71.70 | 3575 | 2547.28 | 1.40% | 0.00 |
| 2026-01-21 | 71.50 | 71.39 | 0.24 | 0.34% | 70.15 | 71.59 | 3921 | 2795.81 | 1.54% | 0.00 |
| 2026-01-20 | 72.09 | 71.15 | -0.32 | -0.45% | 70.51 | 72.18 | 3985 | 2832.63 | 1.56% | 0.00 |
| 2026-01-19 | 70.90 | 71.47 | 0.48 | 0.68% | 70.77 | 71.50 | 3688 | 2626.94 | 1.45% | 0.00 |
| 2026-01-16 | 70.00 | 70.99 | 1.00 | 1.43% | 70.00 | 71.97 | 5764 | 4104.08 | 2.26% | 0.00 |
| 2026-01-15 | 70.45 | 69.99 | -0.46 | -0.65% | 69.70 | 70.82 | 3607 | 2526.83 | 1.41% | 0.00 |
| 2026-01-14 | 70.22 | 70.45 | -0.47 | -0.66% | 69.60 | 71.38 | 7293 | 5136.87 | 2.86% | 0.00 |
| 2026-01-13 | 71.34 | 70.92 | -0.66 | -0.92% | 70.72 | 71.87 | 4464 | 3179.99 | 1.75% | 0.00 |
| 2026-01-12 | 71.47 | 71.58 | 0.58 | 0.82% | 70.61 | 71.69 | 6826 | 4858.19 | 2.68% | 0.00 |
| 2026-01-09 | 71.66 | 71.00 | -0.59 | -0.82% | 70.52 | 71.94 | 5755 | 4082.41 | 2.26% | 0.00 |
| 2026-01-08 | 69.35 | 71.59 | 2.23 | 3.22% | 69.29 | 72.13 | 9340 | 6627.22 | 3.66% | 5.00 |
| 2026-01-07 | 69.97 | 69.36 | -0.61 | -0.87% | 69.36 | 70.29 | 4124 | 2874.44 | 1.62% | 0.00 |
| 2026-01-06 | 70.12 | 69.97 | 0.03 | 0.04% | 69.53 | 70.29 | 4573 | 3199.59 | 1.79% | 0.00 |
| 2026-01-05 | 70.78 | 69.94 | 0.02 | 0.03% | 69.48 | 70.78 | 3630 | 2538.48 | 1.42% | 0.00 |
| 2025-12-31 | 69.80 | 69.92 | -0.04 | -0.06% | 69.19 | 70.31 | 3474 | 2428.79 | 1.36% | 0.00 |
| 2025-12-30 | 69.60 | 69.96 | -0.20 | -0.29% | 69.40 | 70.79 | 4933 | 3460.44 | 1.93% | 0.00 |
| 2025-12-29 | 68.06 | 70.16 | 2.10 | 3.09% | 67.81 | 71.79 | 11119 | 7846.85 | 4.36% | 1.00 |
| 2025-12-26 | 68.47 | 68.06 | -0.82 | -1.19% | 67.55 | 68.50 | 5460 | 3712.57 | 2.14% | 0.00 |
| 2025-12-25 | 66.88 | 68.88 | 2.00 | 2.99% | 66.88 | 69.99 | 11568 | 7944.42 | 4.53% | 0.00 |
| 2025-12-24 | 66.81 | 66.88 | 0.07 | 0.10% | 66.39 | 67.07 | 3427 | 2283.17 | 1.34% | 0.00 |
| 2025-12-23 | 66.98 | 66.81 | -0.19 | -0.28% | 66.50 | 69.00 | 5488 | 3708.96 | 2.15% | 0.00 |
| 2025-12-22 | 66.58 | 67.00 | 0.82 | 1.24% | 66.20 | 67.48 | 3468 | 2326.12 | 1.36% | 0.00 |
| 2025-12-19 | 65.72 | 66.18 | 0.45 | 0.68% | 65.72 | 66.30 | 2261 | 1494.98 | 0.89% | 0.00 |
| 2025-12-18 | 65.10 | 65.73 | 0.59 | 0.91% | 64.50 | 66.08 | 2401 | 1577.52 | 0.94% | 0.00 |
| 2025-12-17 | 65.18 | 65.14 | 0.33 | 0.51% | 64.00 | 65.47 | 2995 | 1934.13 | 1.17% | 0.00 |
| 2025-12-16 | 65.70 | 64.81 | -1.20 | -1.82% | 64.42 | 66.31 | 3461 | 2248.85 | 1.36% | 0.00 |
| 2025-12-15 | 66.65 | 66.01 | -0.64 | -0.96% | 65.95 | 67.13 | 2657 | 1761.34 | 1.04% | 0.00 |
| 2025-12-12 | 66.20 | 66.65 | 0.57 | 0.86% | 65.82 | 67.50 | 3156 | 2111.12 | 1.24% | 0.00 |
| 2025-12-11 | 67.35 | 66.08 | -1.27 | -1.89% | 66.08 | 67.35 | 3535 | 2351.53 | 1.39% | 0.00 |
| 2025-12-10 | 67.12 | 67.35 | 0.22 | 0.33% | 66.60 | 67.48 | 2383 | 1598.34 | 0.93% | 0.00 |
| 2025-12-09 | 67.90 | 67.13 | -0.83 | -1.22% | 67.11 | 68.25 | 2605 | 1763.41 | 1.02% | 0.00 |
| 2025-12-08 | 67.78 | 67.96 | 0.26 | 0.38% | 67.70 | 68.49 | 2645 | 1801.28 | 1.04% | 0.00 |
| 2025-12-05 | 67.39 | 67.70 | 0.31 | 0.46% | 66.11 | 67.74 | 2755 | 1846.43 | 1.08% | 0.00 |
| 2025-12-04 | 67.17 | 67.39 | 0.39 | 0.58% | 66.56 | 67.65 | 2651 | 1782.05 | 1.04% | 0.00 |
| 2025-12-03 | 67.43 | 67.00 | -0.43 | -0.64% | 66.02 | 67.77 | 1835 | 1228.63 | 0.72% | 0.00 |
| 2025-12-02 | 68.04 | 67.43 | -0.93 | -1.36% | 67.36 | 68.36 | 1882 | 1272.42 | 0.74% | 0.00 |
| 2025-12-01 | 67.80 | 68.36 | 0.75 | 1.11% | 67.51 | 68.38 | 2246 | 1530.24 | 0.88% | 0.00 |
| 2025-11-28 | 67.41 | 67.61 | 0.20 | 0.30% | 67.11 | 67.80 | 1612 | 1088.52 | 0.63% | 0.00 |
| 2025-11-27 | 66.82 | 67.41 | 0.59 | 0.88% | 66.51 | 67.62 | 2364 | 1589.68 | 0.93% | 0.00 |
| 2025-11-26 | 67.03 | 66.82 | -0.22 | -0.33% | 66.80 | 67.86 | 2878 | 1934.47 | 1.13% | 0.00 |
| 2025-11-25 | 68.16 | 67.04 | -0.05 | -0.07% | 67.00 | 68.35 | 3194 | 2162.75 | 1.25% | 0.00 |
| 2025-11-24 | 65.78 | 67.09 | 1.31 | 1.99% | 65.78 | 67.15 | 3236 | 2150.29 | 1.27% | 0.00 |
| 2025-11-21 | 68.01 | 65.78 | -2.75 | -4.01% | 65.10 | 68.46 | 7844 | 5187.22 | 3.07% | 0.00 |
| 2025-11-20 | 70.40 | 68.53 | -1.82 | -2.59% | 68.00 | 70.72 | 5203 | 3592.17 | 2.04% | 0.00 |
| 2025-11-19 | 71.76 | 70.35 | -1.44 | -2.01% | 70.21 | 71.98 | 3026 | 2140.05 | 1.19% | 0.00 |
| 2025-11-18 | 71.55 | 71.79 | 0.44 | 0.62% | 71.13 | 71.80 | 2689 | 1924.67 | 1.05% | 0.00 |
| 2025-11-17 | 71.64 | 71.35 | -0.15 | -0.21% | 70.71 | 71.64 | 2976 | 2115.51 | 1.17% | 0.00 |
| 2025-11-14 | 71.25 | 71.50 | 0.22 | 0.31% | 70.80 | 71.97 | 3718 | 2663.81 | 1.46% | 0.00 |
| 2025-11-13 | 71.17 | 71.28 | 0.22 | 0.31% | 70.85 | 71.56 | 2962 | 2111.00 | 1.16% | 0.00 |
| 2025-11-12 | 71.50 | 71.06 | -0.44 | -0.62% | 70.49 | 71.64 | 5085 | 3598.78 | 1.99% | 0.00 |
| 2025-11-11 | 72.72 | 71.50 | -0.95 | -1.31% | 71.45 | 72.90 | 8431 | 6082.86 | 3.30% | 0.00 |
| 2025-11-10 | 73.27 | 72.45 | -1.04 | -1.42% | 72.30 | 73.79 | 7047 | 5112.26 | 2.76% | 0.00 |
| 2025-11-07 | 74.11 | 73.49 | -0.31 | -0.42% | 73.49 | 75.68 | 6427 | 4787.13 | 2.52% | 0.00 |
| 2025-11-06 | 73.77 | 73.80 | 0.04 | 0.05% | 73.36 | 74.66 | 4427 | 3276.39 | 3.18% | 0.00 |
| 2025-11-05 | 73.49 | 73.76 | -0.11 | -0.15% | 73.06 | 74.48 | 3510 | 2587.14 | 2.52% | 0.00 |
| 2025-11-04 | 74.32 | 73.87 | -0.41 | -0.55% | 73.23 | 74.92 | 3276 | 2422.50 | 2.35% | 0.00 |
| 2025-11-03 | 73.79 | 74.28 | 0.50 | 0.68% | 72.90 | 74.39 | 3739 | 2749.33 | 2.69% | 0.00 |
| 2025-10-31 | 73.79 | 73.78 | -0.01 | -0.01% | 73.62 | 74.35 | 4420 | 3272.74 | 3.18% | 0.00 |
| 2025-10-30 | 74.87 | 73.79 | -1.13 | -1.51% | 73.71 | 74.87 | 4058 | 3010.12 | 2.92% | 0.00 |
| 2025-10-29 | 75.69 | 74.92 | -0.77 | -1.02% | 74.60 | 76.05 | 3782 | 2839.22 | 2.72% | 0.00 |
| 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 |
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。
