| 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 | 16.99 | 18.04 | 1.49 | 9.00% | 16.77 | 18.16 | 798853 | 140868.56 | 4.17% |
| 2026-02-02 | 16.91 | 16.55 | -1.14 | -6.44% | 16.49 | 17.75 | 896604 | 153234.16 | 4.68% |
| 2026-01-30 | 16.44 | 17.69 | 1.43 | 8.79% | 16.30 | 17.89 | 1414509 | 242869.66 | 7.38% |
| 2026-01-29 | 16.26 | 16.26 | 1.48 | 10.01% | 15.60 | 16.26 | 562123 | 90886.42 | 2.93% |
| 2026-01-14 | 15.20 | 14.78 | -0.02 | -0.14% | 14.55 | 15.20 | 557208 | 83053.30 | 2.91% |
| 2026-01-13 | 14.43 | 14.80 | 0.42 | 2.92% | 14.42 | 15.18 | 481807 | 71311.46 | 2.51% |
| 2026-01-12 | 14.50 | 14.38 | 0.23 | 1.63% | 14.11 | 14.76 | 296432 | 42556.17 | 1.55% |
| 2026-01-09 | 14.10 | 14.15 | 0.03 | 0.21% | 14.04 | 14.36 | 255260 | 36154.70 | 1.33% |
| 2026-01-08 | 14.49 | 14.12 | -0.41 | -2.82% | 14.01 | 14.64 | 268086 | 38354.10 | 1.40% |
| 2026-01-07 | 14.39 | 14.53 | 0.18 | 1.25% | 14.37 | 14.90 | 312399 | 45761.69 | 1.63% |
| 2026-01-06 | 14.40 | 14.35 | 0.13 | 0.91% | 14.33 | 14.61 | 293044 | 42356.82 | 1.53% |
| 2026-01-05 | 14.06 | 14.22 | 0.35 | 2.52% | 13.85 | 14.33 | 373924 | 52786.72 | 1.95% |
| 2025-12-31 | 13.68 | 13.87 | 0.21 | 1.54% | 13.68 | 14.09 | 263702 | 36693.48 | 1.37% |
| 2025-12-30 | 13.35 | 13.66 | 0.02 | 0.15% | 13.20 | 13.81 | 222035 | 30033.09 | 1.16% |
| 2025-12-29 | 14.05 | 13.64 | -0.40 | -2.85% | 13.62 | 14.15 | 212207 | 29250.02 | 1.11% |
| 2025-12-26 | 13.95 | 14.04 | 0.38 | 2.78% | 13.70 | 14.15 | 279220 | 38985.62 | 1.46% |
| 2025-12-25 | 13.67 | 13.66 | -0.11 | -0.80% | 13.42 | 13.71 | 180313 | 24533.17 | 0.94% |
| 2025-12-24 | 13.82 | 13.77 | -0.03 | -0.22% | 13.69 | 13.98 | 218618 | 30130.38 | 1.14% |
| 2025-12-23 | 13.65 | 13.80 | 0.13 | 0.95% | 13.59 | 13.96 | 218127 | 30045.79 | 1.14% |
| 2025-12-22 | 13.42 | 13.67 | 0.23 | 1.71% | 13.35 | 13.80 | 275651 | 37604.58 | 1.44% |
| 2025-12-19 | 13.00 | 13.44 | 0.37 | 2.83% | 12.98 | 13.55 | 311562 | 41505.99 | 1.62% |
| 2025-12-18 | 13.35 | 13.07 | -0.40 | -2.97% | 13.05 | 13.42 | 208676 | 27571.25 | 1.09% |
| 2025-12-17 | 13.01 | 13.47 | 0.53 | 4.10% | 13.01 | 13.56 | 394479 | 52742.54 | 2.06% |
| 2025-12-16 | 12.65 | 12.94 | 0.27 | 2.13% | 12.45 | 13.06 | 280411 | 35735.30 | 1.46% |
| 2025-12-15 | 12.71 | 12.67 | -0.09 | -0.71% | 12.61 | 12.88 | 129169 | 16442.27 | 0.67% |
| 2025-12-12 | 13.02 | 12.76 | -0.13 | -1.01% | 12.68 | 13.10 | 207773 | 26667.21 | 1.08% |
| 2025-12-11 | 12.86 | 12.89 | 0.05 | 0.39% | 12.82 | 13.24 | 225947 | 29349.46 | 1.18% |
| 2025-12-10 | 12.48 | 12.84 | 0.37 | 2.97% | 12.30 | 12.87 | 222208 | 27978.95 | 1.16% |
| 2025-12-09 | 12.80 | 12.47 | -0.36 | -2.81% | 12.45 | 12.80 | 163961 | 20609.96 | 0.85% |
| 2025-12-08 | 12.57 | 12.83 | 0.32 | 2.56% | 12.39 | 12.98 | 248295 | 31544.77 | 1.29% |
| 2025-12-05 | 12.39 | 12.51 | 0.11 | 0.89% | 12.18 | 12.56 | 198354 | 24581.22 | 1.03% |
| 2025-12-04 | 12.55 | 12.40 | -0.17 | -1.35% | 12.33 | 12.60 | 189055 | 23524.25 | 0.99% |
| 2025-12-03 | 12.67 | 12.57 | -0.10 | -0.79% | 12.46 | 12.95 | 220727 | 27976.96 | 1.15% |
| 2025-12-02 | 12.94 | 12.67 | -0.28 | -2.16% | 12.56 | 12.94 | 196127 | 24881.79 | 1.02% |
| 2025-12-01 | 13.50 | 12.95 | -0.43 | -3.21% | 12.88 | 13.50 | 325183 | 42523.14 | 1.70% |
| 2025-11-28 | 12.73 | 13.38 | 0.59 | 4.61% | 12.68 | 13.58 | 397237 | 52561.19 | 2.07% |
| 2025-11-27 | 12.69 | 12.79 | 0.00 | 0.00% | 12.65 | 12.96 | 204422 | 26208.93 | 1.07% |
| 2025-11-26 | 13.04 | 12.79 | -0.08 | -0.62% | 12.78 | 13.25 | 270542 | 35022.21 | 1.41% |
| 2025-11-25 | 12.50 | 12.87 | 0.54 | 4.38% | 12.33 | 13.07 | 362100 | 46013.74 | 1.89% |
| 2025-11-24 | 12.80 | 12.33 | -0.17 | -1.36% | 12.11 | 12.80 | 345336 | 42739.04 | 1.80% |
| 2025-11-21 | 13.18 | 12.50 | -1.23 | -8.96% | 12.37 | 13.36 | 586507 | 74550.38 | 3.06% |
| 2025-11-20 | 13.90 | 13.73 | -0.25 | -1.79% | 13.67 | 14.54 | 608790 | 85629.45 | 3.17% |
| 2025-11-19 | 13.55 | 13.98 | 0.43 | 3.17% | 13.52 | 14.20 | 736173 | 102219.88 | 3.84% |
| 2025-11-18 | 14.50 | 13.55 | -0.26 | -1.88% | 13.38 | 14.79 | 848431 | 119587.37 | 4.42% |
| 2025-11-17 | 13.35 | 13.81 | 0.55 | 4.15% | 13.33 | 13.98 | 594139 | 81350.37 | 3.10% |
| 2025-11-14 | 13.38 | 13.26 | -0.39 | -2.86% | 13.25 | 13.69 | 341275 | 45911.71 | 1.78% |
| 2025-11-13 | 12.50 | 13.65 | 1.07 | 8.51% | 12.45 | 13.75 | 642991 | 86176.12 | 3.35% |
| 2025-11-12 | 12.49 | 12.58 | 0.02 | 0.16% | 12.25 | 12.62 | 183607 | 22851.36 | 0.96% |
| 2025-11-11 | 12.93 | 12.56 | -0.35 | -2.71% | 12.50 | 13.02 | 223416 | 28356.11 | 1.16% |
| 2025-11-10 | 13.13 | 12.91 | -0.01 | -0.08% | 12.83 | 13.29 | 318211 | 41385.57 | 1.66% |
| 2025-11-07 | 12.84 | 12.92 | 0.08 | 0.62% | 12.62 | 13.11 | 382748 | 49239.51 | 2.00% |
| 2025-11-06 | 12.58 | 12.84 | 0.14 | 1.10% | 12.58 | 13.17 | 378242 | 48657.67 | 1.97% |
| 2025-11-05 | 11.80 | 12.70 | 0.72 | 6.01% | 11.73 | 12.97 | 482807 | 59892.81 | 2.52% |
| 2025-11-04 | 12.47 | 11.98 | -0.42 | -3.39% | 11.88 | 12.53 | 380680 | 46197.45 | 1.98% |
| 2025-11-03 | 12.83 | 12.40 | -0.71 | -5.42% | 11.91 | 13.00 | 744561 | 91567.51 | 3.88% |
| 2025-10-31 | 13.25 | 13.11 | -0.19 | -1.43% | 12.66 | 13.35 | 385324 | 50519.79 | 2.01% |
| 2025-10-30 | 13.25 | 13.30 | 0.08 | 0.61% | 13.06 | 13.48 | 292341 | 38830.33 | 1.52% |
| 2025-10-29 | 12.92 | 13.22 | 0.33 | 2.56% | 12.88 | 13.23 | 212209 | 27804.64 | 1.11% |
| 2025-10-28 | 13.21 | 12.89 | -0.32 | -2.42% | 12.86 | 13.22 | 238576 | 31008.18 | 1.24% |
| 2025-10-27 | 12.82 | 13.21 | 0.39 | 3.04% | 12.77 | 13.28 | 400366 | 52591.29 | 2.09% |
| 2025-10-24 | 12.30 | 12.82 | 0.51 | 4.14% | 12.23 | 12.96 | 480686 | 60879.32 | 2.51% |
| 2025-10-23 | 11.74 | 12.31 | 0.54 | 4.59% | 11.61 | 12.34 | 342785 | 41512.29 | 1.79% |
| 2025-10-22 | 11.72 | 11.77 | 0.08 | 0.68% | 11.57 | 11.87 | 103818 | 12177.21 | 0.54% |
| 2025-10-21 | 11.58 | 11.69 | 0.17 | 1.48% | 11.50 | 11.80 | 158013 | 18502.28 | 0.82% |
| 2025-10-20 | 11.50 | 11.52 | 0.11 | 0.96% | 11.37 | 11.68 | 151186 | 17400.69 | 0.79% |
| 2025-10-17 | 11.59 | 11.41 | -0.18 | -1.55% | 11.37 | 11.92 | 179315 | 20880.43 | 0.93% |
| 2025-10-16 | 11.66 | 11.59 | -0.11 | -0.94% | 11.53 | 11.71 | 120674 | 14011.69 | 0.63% |
| 2025-10-15 | 11.65 | 11.70 | 0.06 | 0.52% | 11.56 | 11.79 | 138711 | 16180.67 | 0.72% |
| 2025-10-14 | 11.93 | 11.64 | -0.22 | -1.85% | 11.59 | 12.15 | 184537 | 21823.74 | 0.96% |
| 2025-10-13 | 11.76 | 11.86 | -0.23 | -1.90% | 11.55 | 11.93 | 224978 | 26466.67 | 1.17% |
| 2025-10-10 | 12.44 | 12.09 | -0.35 | -2.81% | 12.04 | 12.44 | 199313 | 24313.37 | 1.04% |
| 2025-10-09 | 12.47 | 12.44 | 0.21 | 1.72% | 12.24 | 12.65 | 281696 | 34968.66 | 1.47% |
| 2025-09-30 | 11.81 | 12.23 | 0.39 | 3.29% | 11.79 | 12.33 | 243705 | 29541.62 | 1.27% |
| 2025-09-29 | 11.88 | 11.84 | 0.01 | 0.08% | 11.70 | 11.89 | 111643 | 13168.28 | 0.58% |
| 2025-09-26 | 11.99 | 11.83 | -0.13 | -1.09% | 11.81 | 11.99 | 115263 | 13685.55 | 0.60% |
| 2025-09-25 | 11.81 | 11.96 | 0.14 | 1.18% | 11.75 | 12.08 | 208089 | 24913.01 | 1.09% |
| 2025-09-24 | 11.44 | 11.82 | 0.33 | 2.87% | 11.36 | 11.90 | 209791 | 24623.00 | 1.09% |
| 2025-09-23 | 11.37 | 11.49 | 0.15 | 1.32% | 11.20 | 11.51 | 175884 | 19997.89 | 0.92% |
| 2025-09-22 | 11.58 | 11.34 | -0.17 | -1.48% | 11.31 | 11.59 | 132028 | 15031.60 | 0.69% |
| 2025-09-19 | 11.31 | 11.51 | 0.11 | 0.96% | 11.31 | 11.60 | 195883 | 22511.81 | 1.02% |
科达制造(600499)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。
