| 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 | 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 |
| 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 |
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。
