| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.45 | 6.28 | -0.21 | -3.24% | 6.07 | 6.50 | 147188 | 9209.09 | 1.90% |
| 2025-12-16 | 7.03 | 6.49 | -0.56 | -7.94% | 6.44 | 7.04 | 153296 | 10152.09 | 1.98% |
| 2025-12-15 | 7.19 | 7.05 | -0.16 | -2.22% | 7.01 | 7.19 | 85746 | 6054.34 | 1.11% |
| 2025-12-12 | 7.33 | 7.21 | -0.16 | -2.17% | 7.19 | 7.36 | 97210 | 7031.52 | 1.25% |
| 2025-12-11 | 7.92 | 7.37 | -0.51 | -6.47% | 7.36 | 7.96 | 154308 | 11761.21 | 1.99% |
| 2025-12-10 | 7.34 | 7.88 | 0.52 | 7.07% | 7.32 | 8.08 | 224509 | 17473.99 | 2.90% |
| 2025-12-09 | 7.50 | 7.36 | -0.21 | -2.77% | 7.32 | 7.57 | 76983 | 5726.83 | 0.99% |
| 2025-12-08 | 7.32 | 7.57 | 0.25 | 3.42% | 7.32 | 7.66 | 104222 | 7885.14 | 1.34% |
| 2025-12-05 | 7.23 | 7.32 | 0.12 | 1.67% | 7.14 | 7.35 | 56491 | 4099.64 | 0.73% |
| 2025-12-04 | 7.35 | 7.20 | -0.15 | -2.04% | 7.20 | 7.36 | 45494 | 3294.88 | 0.59% |
| 2025-12-03 | 7.43 | 7.35 | -0.08 | -1.08% | 7.30 | 7.49 | 41194 | 3035.12 | 0.53% |
| 2025-12-02 | 7.56 | 7.43 | -0.13 | -1.72% | 7.39 | 7.58 | 46684 | 3476.87 | 0.60% |
| 2025-12-01 | 7.61 | 7.56 | -0.05 | -0.66% | 7.54 | 7.67 | 53109 | 4035.17 | 0.69% |
| 2025-11-28 | 7.53 | 7.61 | 0.05 | 0.66% | 7.40 | 7.63 | 60877 | 4566.25 | 0.79% |
| 2025-11-27 | 7.32 | 7.56 | 0.24 | 3.28% | 7.32 | 7.69 | 122347 | 9217.92 | 1.58% |
| 2025-11-26 | 7.32 | 7.32 | 0.01 | 0.14% | 7.27 | 7.47 | 48153 | 3541.22 | 0.62% |
| 2025-11-25 | 7.23 | 7.31 | 0.05 | 0.69% | 7.22 | 7.36 | 61079 | 4462.88 | 0.79% |
| 2025-11-24 | 7.25 | 7.26 | 0.01 | 0.14% | 7.14 | 7.36 | 62063 | 4488.91 | 0.80% |
| 2025-11-21 | 7.55 | 7.25 | -0.27 | -3.59% | 7.21 | 7.63 | 88734 | 6521.98 | 1.15% |
| 2025-11-20 | 7.59 | 7.52 | -0.07 | -0.92% | 7.50 | 7.63 | 44628 | 3369.09 | 0.58% |
| 2025-11-19 | 7.71 | 7.59 | -0.12 | -1.56% | 7.56 | 7.76 | 47376 | 3608.86 | 0.61% |
| 2025-11-18 | 7.78 | 7.71 | 0.00 | 0.00% | 7.62 | 7.78 | 47830 | 3667.18 | 0.62% |
| 2025-11-17 | 7.83 | 7.71 | -0.08 | -1.03% | 7.58 | 7.83 | 71721 | 5504.05 | 0.93% |
| 2025-11-14 | 7.77 | 7.79 | -0.04 | -0.51% | 7.77 | 7.85 | 47763 | 3733.69 | 0.62% |
| 2025-11-13 | 7.87 | 7.83 | -0.08 | -1.01% | 7.75 | 7.93 | 66457 | 5185.95 | 0.86% |
| 2025-11-12 | 7.87 | 7.91 | 0.03 | 0.38% | 7.87 | 8.05 | 66724 | 5300.55 | 0.86% |
| 2025-11-11 | 7.86 | 7.88 | 0.01 | 0.13% | 7.81 | 7.94 | 69811 | 5494.74 | 0.90% |
| 2025-11-10 | 8.00 | 7.87 | -0.14 | -1.75% | 7.78 | 8.04 | 124747 | 9834.03 | 1.61% |
| 2025-11-07 | 8.37 | 8.01 | -0.40 | -4.76% | 8.01 | 8.42 | 188686 | 15389.64 | 2.43% |
| 2025-11-06 | 8.53 | 8.41 | -0.08 | -0.94% | 8.36 | 8.63 | 68054 | 5728.36 | 0.88% |
| 2025-11-05 | 8.30 | 8.49 | 0.13 | 1.56% | 8.25 | 8.57 | 81672 | 6889.83 | 1.05% |
| 2025-11-04 | 8.50 | 8.36 | -0.14 | -1.65% | 8.30 | 8.51 | 63037 | 5286.10 | 0.81% |
| 2025-11-03 | 8.48 | 8.50 | 0.02 | 0.24% | 8.34 | 8.54 | 73955 | 6247.72 | 0.95% |
| 2025-10-31 | 8.31 | 8.48 | 0.18 | 2.17% | 8.31 | 8.50 | 86414 | 7289.69 | 1.12% |
| 2025-10-30 | 8.58 | 8.30 | -0.32 | -3.71% | 8.25 | 8.61 | 146660 | 12315.50 | 1.89% |
| 2025-10-29 | 8.76 | 8.62 | -0.20 | -2.27% | 8.59 | 8.86 | 121947 | 10588.90 | 1.57% |
| 2025-10-28 | 8.51 | 8.82 | 0.36 | 4.26% | 8.49 | 9.19 | 256485 | 22908.33 | 3.31% |
| 2025-10-27 | 8.26 | 8.46 | 0.19 | 2.30% | 8.26 | 8.57 | 134085 | 11309.58 | 1.73% |
| 2025-10-24 | 8.38 | 8.27 | -0.11 | -1.31% | 8.25 | 8.48 | 65740 | 5481.42 | 0.85% |
| 2025-10-23 | 8.45 | 8.38 | -0.12 | -1.41% | 8.28 | 8.50 | 69276 | 5797.71 | 0.89% |
| 2025-10-22 | 8.72 | 8.50 | -0.21 | -2.41% | 8.48 | 8.75 | 107297 | 9228.90 | 1.38% |
| 2025-10-21 | 8.65 | 8.71 | 0.00 | 0.00% | 8.55 | 8.71 | 90000 | 7758.42 | 1.16% |
| 2025-10-20 | 8.40 | 8.71 | 0.31 | 3.69% | 8.40 | 8.78 | 227808 | 19719.51 | 2.94% |
| 2025-10-17 | 8.45 | 8.40 | -0.04 | -0.47% | 8.15 | 8.54 | 154131 | 12868.19 | 1.99% |
| 2025-10-16 | 8.32 | 8.44 | 0.07 | 0.84% | 8.23 | 8.66 | 165118 | 13971.32 | 2.13% |
| 2025-10-15 | 8.33 | 8.37 | 0.18 | 2.20% | 8.05 | 8.42 | 94366 | 7775.65 | 1.22% |
| 2025-10-14 | 8.52 | 8.19 | -0.33 | -3.87% | 8.17 | 8.65 | 119736 | 10010.77 | 1.55% |
| 2025-10-13 | 8.20 | 8.52 | 0.07 | 0.83% | 8.20 | 8.53 | 136983 | 11481.79 | 1.77% |
| 2025-10-10 | 8.31 | 8.45 | 0.03 | 0.36% | 8.30 | 8.53 | 131397 | 11048.21 | 1.70% |
| 2025-10-09 | 8.14 | 8.42 | 0.28 | 3.44% | 8.14 | 8.76 | 290446 | 24750.78 | 3.75% |
| 2025-09-30 | 8.03 | 8.14 | 0.12 | 1.50% | 7.90 | 8.17 | 121033 | 9728.30 | 1.56% |
| 2025-09-29 | 8.11 | 8.02 | -0.10 | -1.23% | 7.94 | 8.58 | 225088 | 18427.43 | 2.90% |
| 2025-09-26 | 7.97 | 8.12 | 0.10 | 1.25% | 7.81 | 8.45 | 176020 | 14305.61 | 2.27% |
| 2025-09-25 | 7.99 | 8.02 | -0.11 | -1.35% | 7.98 | 8.18 | 109915 | 8859.86 | 1.42% |
| 2025-09-24 | 8.20 | 8.13 | -0.10 | -1.22% | 7.93 | 8.48 | 168772 | 13890.03 | 2.18% |
| 2025-09-23 | 8.39 | 8.23 | -0.16 | -1.91% | 8.01 | 8.51 | 184011 | 15115.00 | 2.37% |
| 2025-09-22 | 8.50 | 8.39 | -0.04 | -0.47% | 8.16 | 8.61 | 323877 | 27123.56 | 4.18% |
| 2025-09-19 | 7.69 | 8.43 | 0.73 | 9.48% | 7.65 | 8.47 | 493996 | 41035.55 | 6.37% |
| 2025-09-18 | 7.37 | 7.70 | 0.35 | 4.76% | 7.35 | 7.80 | 224933 | 17114.23 | 2.90% |
| 2025-09-17 | 7.44 | 7.35 | -0.09 | -1.21% | 7.29 | 7.44 | 109831 | 8070.83 | 1.42% |
| 2025-09-16 | 7.50 | 7.44 | -0.08 | -1.06% | 7.35 | 7.57 | 108586 | 8078.65 | 1.40% |
| 2025-09-15 | 7.68 | 7.52 | -0.14 | -1.83% | 7.50 | 7.70 | 97464 | 7369.00 | 1.26% |
| 2025-09-12 | 7.67 | 7.66 | -0.09 | -1.16% | 7.65 | 7.79 | 100246 | 7713.73 | 1.29% |
| 2025-09-11 | 8.02 | 7.75 | -0.23 | -2.88% | 7.58 | 8.02 | 129597 | 10006.74 | 1.67% |
| 2025-09-10 | 8.00 | 7.98 | 0.04 | 0.50% | 7.83 | 8.25 | 152827 | 12265.08 | 1.97% |
| 2025-09-09 | 8.18 | 7.94 | -0.24 | -2.93% | 7.90 | 8.37 | 180900 | 14688.38 | 2.33% |
| 2025-09-08 | 7.58 | 8.18 | 0.57 | 7.49% | 7.58 | 8.35 | 241301 | 19470.99 | 3.11% |
| 2025-09-05 | 7.73 | 7.61 | -0.04 | -0.52% | 7.42 | 7.73 | 95322 | 7164.85 | 1.23% |
| 2025-09-04 | 7.60 | 7.65 | 0.01 | 0.13% | 7.56 | 7.80 | 80995 | 6225.85 | 1.05% |
| 2025-09-03 | 7.75 | 7.64 | -0.13 | -1.67% | 7.59 | 7.85 | 78739 | 6055.59 | 1.02% |
| 2025-09-02 | 7.85 | 7.77 | -0.08 | -1.02% | 7.63 | 7.88 | 96378 | 7460.27 | 1.24% |
| 2025-09-01 | 7.95 | 7.85 | -0.12 | -1.51% | 7.80 | 7.97 | 122218 | 9615.37 | 1.58% |
| 2025-08-29 | 8.00 | 7.97 | -0.03 | -0.38% | 7.91 | 8.05 | 72361 | 5769.43 | 0.93% |
| 2025-08-28 | 8.09 | 8.00 | -0.10 | -1.23% | 7.74 | 8.19 | 119069 | 9500.54 | 1.54% |
| 2025-08-27 | 8.39 | 8.10 | -0.19 | -2.29% | 8.09 | 8.39 | 122152 | 10009.87 | 1.58% |
| 2025-08-26 | 8.57 | 8.29 | -0.33 | -3.83% | 8.28 | 8.60 | 192882 | 16165.02 | 2.49% |
| 2025-08-25 | 8.48 | 8.62 | 0.08 | 0.94% | 8.37 | 8.95 | 276602 | 24021.82 | 3.57% |
| 2025-08-22 | 8.26 | 8.54 | 0.35 | 4.27% | 8.11 | 8.71 | 283372 | 23682.25 | 3.66% |
| 2025-08-21 | 8.20 | 8.19 | 0.00 | 0.00% | 8.10 | 8.26 | 130107 | 10643.10 | 1.68% |
| 2025-08-20 | 8.12 | 8.19 | 0.06 | 0.74% | 8.02 | 8.30 | 163115 | 13292.98 | 2.10% |
交大昂立(600530)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。
