| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.56 | 13.64 | 0.10 | 0.74% | 13.55 | 13.73 | 68169 | 9300.04 | 1.49% |
| 2026-03-24 | 13.34 | 13.54 | 0.49 | 3.75% | 13.12 | 13.56 | 85865 | 11444.33 | 1.88% |
| 2026-03-23 | 13.51 | 13.05 | -0.82 | -5.91% | 12.97 | 13.63 | 115936 | 15441.76 | 2.53% |
| 2026-03-20 | 14.50 | 13.87 | -0.59 | -4.08% | 13.85 | 14.61 | 96864 | 13657.15 | 2.12% |
| 2026-03-19 | 14.47 | 14.46 | -0.21 | -1.43% | 14.40 | 14.64 | 56422 | 8185.96 | 1.23% |
| 2026-03-18 | 14.56 | 14.67 | 0.14 | 0.96% | 14.47 | 14.68 | 46094 | 6723.25 | 1.01% |
| 2026-03-17 | 14.80 | 14.53 | -0.29 | -1.96% | 14.53 | 14.88 | 67033 | 9855.28 | 1.46% |
| 2026-03-16 | 14.75 | 14.82 | 0.34 | 2.35% | 14.66 | 14.92 | 80222 | 11857.74 | 1.75% |
| 2026-03-13 | 14.84 | 14.48 | -0.45 | -3.01% | 14.44 | 14.89 | 72798 | 10639.67 | 1.59% |
| 2026-03-12 | 14.80 | 14.93 | 0.04 | 0.27% | 14.79 | 15.08 | 53828 | 8032.57 | 1.18% |
| 2026-03-11 | 15.09 | 14.89 | -0.16 | -1.06% | 14.86 | 15.12 | 60835 | 9092.99 | 1.33% |
| 2026-03-10 | 15.15 | 15.05 | 0.06 | 0.40% | 14.94 | 15.30 | 78631 | 11868.73 | 1.72% |
| 2026-03-09 | 14.66 | 14.99 | 0.14 | 0.94% | 14.52 | 15.06 | 92699 | 13694.09 | 2.03% |
| 2026-03-06 | 14.53 | 14.85 | 0.30 | 2.06% | 14.52 | 14.85 | 71773 | 10599.79 | 1.57% |
| 2026-03-05 | 14.50 | 14.55 | 0.33 | 2.32% | 14.43 | 14.69 | 90712 | 13214.56 | 1.98% |
| 2026-03-04 | 14.50 | 14.22 | -0.36 | -2.47% | 14.18 | 14.65 | 103355 | 14839.70 | 2.26% |
| 2026-03-03 | 15.12 | 14.58 | -0.49 | -3.25% | 14.57 | 15.29 | 124118 | 18500.07 | 2.71% |
| 2026-03-02 | 15.71 | 15.07 | -0.90 | -5.64% | 15.04 | 15.73 | 188445 | 28736.58 | 4.12% |
| 2026-02-27 | 15.78 | 15.97 | 0.18 | 1.14% | 15.71 | 16.05 | 95126 | 15152.87 | 2.08% |
| 2026-02-26 | 15.99 | 15.79 | -0.08 | -0.50% | 15.74 | 16.07 | 80675 | 12798.18 | 1.76% |
| 2026-02-25 | 15.76 | 15.87 | 0.11 | 0.70% | 15.71 | 15.94 | 67508 | 10702.99 | 1.47% |
| 2026-02-24 | 16.07 | 15.76 | -0.24 | -1.50% | 15.70 | 16.15 | 98457 | 15573.64 | 2.15% |
| 2026-02-13 | 16.05 | 16.00 | -0.03 | -0.19% | 16.00 | 16.32 | 94431 | 15250.81 | 2.06% |
| 2026-02-12 | 16.09 | 16.03 | -0.07 | -0.43% | 15.88 | 16.14 | 80386 | 12898.27 | 1.76% |
| 2026-02-11 | 16.26 | 16.10 | -0.26 | -1.59% | 16.09 | 16.31 | 82913 | 13425.50 | 1.81% |
| 2026-02-10 | 16.15 | 16.36 | 0.23 | 1.43% | 16.10 | 16.45 | 131630 | 21462.99 | 2.88% |
| 2026-02-09 | 15.95 | 16.13 | 0.38 | 2.41% | 15.90 | 16.14 | 97241 | 15592.31 | 2.12% |
| 2026-02-06 | 15.78 | 15.75 | 0.01 | 0.06% | 15.60 | 16.00 | 87306 | 13807.95 | 1.91% |
| 2026-02-05 | 15.71 | 15.74 | -0.13 | -0.82% | 15.71 | 15.97 | 72429 | 11479.19 | 1.58% |
| 2026-02-04 | 15.98 | 15.87 | -0.16 | -1.00% | 15.68 | 16.00 | 92347 | 14622.29 | 2.02% |
| 2026-02-03 | 15.96 | 16.03 | 0.30 | 1.91% | 15.84 | 16.07 | 82550 | 13187.36 | 1.80% |
| 2026-02-02 | 15.93 | 15.73 | -0.30 | -1.87% | 15.71 | 16.40 | 112725 | 18105.52 | 2.46% |
| 2026-01-30 | 16.39 | 16.03 | -0.31 | -1.90% | 15.93 | 16.50 | 115449 | 18619.45 | 2.52% |
| 2026-01-29 | 16.27 | 16.34 | -0.03 | -0.18% | 16.05 | 16.72 | 137140 | 22552.02 | 3.00% |
| 2026-01-28 | 16.52 | 16.37 | -0.10 | -0.61% | 16.30 | 16.71 | 96990 | 15977.15 | 2.12% |
| 2026-01-27 | 16.43 | 16.47 | -0.08 | -0.48% | 16.21 | 16.66 | 104088 | 17074.08 | 2.27% |
| 2026-01-26 | 17.04 | 16.55 | -0.37 | -2.19% | 16.33 | 17.06 | 147012 | 24453.22 | 3.21% |
| 2026-01-23 | 16.83 | 16.92 | 0.09 | 0.53% | 16.73 | 16.96 | 135228 | 22829.54 | 2.95% |
| 2026-01-22 | 16.80 | 16.83 | 0.21 | 1.26% | 16.74 | 16.98 | 136100 | 22912.99 | 2.97% |
| 2026-01-21 | 16.54 | 16.62 | 0.03 | 0.18% | 16.44 | 16.76 | 109093 | 18135.13 | 2.38% |
| 2026-01-20 | 17.00 | 16.59 | -0.30 | -1.78% | 16.44 | 17.05 | 151386 | 25252.50 | 3.31% |
| 2026-01-19 | 17.16 | 16.89 | 0.04 | 0.24% | 16.85 | 17.32 | 181907 | 31001.86 | 3.97% |
| 2026-01-16 | 17.50 | 16.85 | -0.65 | -3.71% | 16.76 | 17.52 | 254757 | 43330.11 | 5.57% |
| 2026-01-15 | 17.75 | 17.50 | -0.55 | -3.05% | 17.23 | 18.04 | 306291 | 53713.37 | 6.69% |
| 2026-01-14 | 17.03 | 18.05 | 0.89 | 5.19% | 17.03 | 18.88 | 692238 | 126083.52 | 15.12% |
| 2026-01-13 | 17.71 | 17.16 | -0.26 | -1.49% | 17.01 | 17.86 | 360723 | 62914.39 | 7.88% |
| 2026-01-12 | 16.65 | 17.42 | 0.81 | 4.88% | 16.62 | 17.46 | 343810 | 58922.99 | 7.51% |
| 2026-01-09 | 16.50 | 16.61 | 0.60 | 3.75% | 16.18 | 16.66 | 250611 | 41248.42 | 5.47% |
| 2026-01-08 | 15.80 | 16.01 | 0.18 | 1.14% | 15.73 | 16.13 | 116665 | 18627.07 | 2.55% |
| 2026-01-07 | 16.06 | 15.83 | -0.23 | -1.43% | 15.79 | 16.29 | 138528 | 22163.72 | 3.03% |
| 2026-01-06 | 15.78 | 16.06 | 0.28 | 1.77% | 15.73 | 16.06 | 133652 | 21290.39 | 2.92% |
| 2026-01-05 | 15.98 | 15.78 | -0.10 | -0.63% | 15.61 | 15.99 | 121261 | 19078.14 | 2.65% |
| 2025-12-31 | 15.60 | 15.88 | 0.28 | 1.79% | 15.55 | 16.05 | 144477 | 22917.62 | 3.16% |
| 2025-12-30 | 15.53 | 15.60 | -0.08 | -0.51% | 15.53 | 15.85 | 115408 | 18133.94 | 2.52% |
| 2025-12-29 | 15.37 | 15.68 | 0.27 | 1.75% | 15.31 | 15.87 | 136389 | 21309.87 | 2.98% |
| 2025-12-26 | 15.36 | 15.41 | -0.06 | -0.39% | 15.31 | 15.55 | 87818 | 13556.58 | 1.92% |
| 2025-12-25 | 15.19 | 15.47 | 0.27 | 1.78% | 15.19 | 15.54 | 100341 | 15474.68 | 2.19% |
| 2025-12-24 | 15.01 | 15.20 | 0.20 | 1.33% | 14.98 | 15.28 | 60689 | 9216.01 | 1.33% |
| 2025-12-23 | 15.18 | 15.00 | -0.19 | -1.25% | 14.97 | 15.19 | 70030 | 10541.55 | 1.53% |
| 2025-12-22 | 15.12 | 15.19 | 0.06 | 0.40% | 15.07 | 15.40 | 66033 | 10070.39 | 1.44% |
| 2025-12-19 | 15.04 | 15.13 | 0.09 | 0.60% | 15.02 | 15.26 | 68757 | 10404.03 | 1.50% |
| 2025-12-18 | 15.12 | 15.04 | -0.22 | -1.44% | 15.03 | 15.24 | 69423 | 10508.00 | 1.52% |
| 2025-12-17 | 14.99 | 15.26 | 0.27 | 1.80% | 14.65 | 15.28 | 137808 | 20612.15 | 3.01% |
| 2025-12-16 | 14.85 | 14.99 | 0.12 | 0.81% | 14.59 | 15.15 | 109499 | 16296.41 | 2.39% |
| 2025-12-15 | 14.88 | 14.87 | -0.09 | -0.60% | 14.77 | 15.08 | 56392 | 8423.39 | 1.23% |
| 2025-12-12 | 14.91 | 14.96 | 0.02 | 0.13% | 14.87 | 15.13 | 52794 | 7936.18 | 1.15% |
| 2025-12-11 | 15.35 | 14.94 | -0.38 | -2.48% | 14.91 | 15.38 | 93962 | 14177.21 | 2.05% |
| 2025-12-10 | 15.22 | 15.32 | 0.02 | 0.13% | 15.13 | 15.35 | 48799 | 7448.25 | 1.07% |
| 2025-12-09 | 15.42 | 15.30 | -0.22 | -1.42% | 15.29 | 15.53 | 59177 | 9111.54 | 1.29% |
| 2025-12-08 | 15.52 | 15.52 | 0.05 | 0.32% | 15.46 | 15.80 | 86275 | 13477.20 | 1.88% |
| 2025-12-05 | 15.16 | 15.47 | 0.32 | 2.11% | 15.02 | 15.51 | 93045 | 14212.94 | 2.03% |
| 2025-12-04 | 15.45 | 15.15 | -0.35 | -2.26% | 15.15 | 15.55 | 94359 | 14396.32 | 2.06% |
| 2025-12-03 | 16.08 | 15.50 | -0.58 | -3.61% | 15.47 | 16.13 | 153056 | 23995.60 | 3.34% |
| 2025-12-02 | 16.38 | 16.08 | -0.27 | -1.65% | 16.03 | 16.38 | 91687 | 14772.62 | 2.00% |
| 2025-12-01 | 16.40 | 16.35 | -0.14 | -0.85% | 16.28 | 16.48 | 95898 | 15682.97 | 2.09% |
| 2025-11-28 | 16.36 | 16.49 | 0.14 | 0.86% | 16.26 | 16.56 | 89886 | 14733.60 | 1.96% |
| 2025-11-27 | 16.70 | 16.35 | -0.28 | -1.68% | 16.33 | 16.70 | 108437 | 17857.44 | 2.37% |
| 2025-11-26 | 16.74 | 16.63 | -0.20 | -1.19% | 16.61 | 17.10 | 150945 | 25391.62 | 3.30% |
| 2025-11-25 | 16.84 | 16.83 | 0.00 | 0.00% | 16.79 | 17.15 | 200493 | 33990.70 | 4.38% |
| 2025-11-24 | 16.58 | 16.83 | 0.44 | 2.68% | 16.15 | 16.88 | 225551 | 37459.46 | 4.93% |
信雅达(600571)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。
