| 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 | 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% |
| 2025-11-21 | 16.05 | 16.39 | 0.25 | 1.55% | 15.82 | 16.69 | 239035 | 39134.57 | 5.22% |
| 2025-11-20 | 16.20 | 16.14 | 0.03 | 0.19% | 16.04 | 16.39 | 76998 | 12475.12 | 1.68% |
| 2025-11-19 | 16.45 | 16.11 | -0.36 | -2.19% | 16.02 | 16.50 | 93711 | 15172.80 | 2.05% |
| 2025-11-18 | 16.28 | 16.47 | 0.14 | 0.86% | 16.21 | 16.59 | 114736 | 18848.63 | 2.51% |
| 2025-11-17 | 16.10 | 16.33 | 0.20 | 1.24% | 16.05 | 16.39 | 77273 | 12565.05 | 1.69% |
| 2025-11-14 | 16.16 | 16.13 | -0.12 | -0.74% | 16.11 | 16.35 | 66832 | 10849.77 | 1.46% |
| 2025-11-13 | 16.15 | 16.25 | 0.06 | 0.37% | 16.03 | 16.26 | 70027 | 11338.51 | 1.53% |
| 2025-11-12 | 16.42 | 16.19 | -0.23 | -1.40% | 16.13 | 16.44 | 76325 | 12402.87 | 1.67% |
| 2025-11-11 | 16.61 | 16.42 | -0.23 | -1.38% | 16.35 | 16.66 | 85744 | 14134.13 | 1.87% |
| 2025-11-10 | 16.62 | 16.65 | -0.08 | -0.48% | 16.55 | 16.82 | 90606 | 15078.17 | 1.98% |
| 2025-11-07 | 16.90 | 16.73 | -0.24 | -1.41% | 16.71 | 16.92 | 81504 | 13683.04 | 1.78% |
| 2025-11-06 | 17.10 | 16.97 | -0.13 | -0.76% | 16.84 | 17.15 | 99929 | 16942.43 | 2.18% |
| 2025-11-05 | 17.01 | 17.10 | -0.15 | -0.87% | 16.98 | 17.22 | 98646 | 16860.74 | 2.16% |
| 2025-11-04 | 17.51 | 17.25 | -0.29 | -1.65% | 17.15 | 17.51 | 129535 | 22347.74 | 2.83% |
| 2025-11-03 | 17.42 | 17.54 | 0.12 | 0.69% | 17.26 | 17.61 | 159846 | 27932.33 | 3.49% |
| 2025-10-31 | 17.08 | 17.42 | 0.51 | 3.02% | 17.07 | 17.61 | 254691 | 44173.67 | 5.56% |
| 2025-10-30 | 16.87 | 16.91 | 0.03 | 0.18% | 16.65 | 17.29 | 187261 | 31787.60 | 4.09% |
| 2025-10-29 | 16.71 | 16.88 | 0.20 | 1.20% | 16.59 | 17.04 | 104399 | 17589.99 | 2.28% |
| 2025-10-28 | 16.74 | 16.68 | -0.15 | -0.89% | 16.66 | 16.92 | 92275 | 15493.93 | 2.02% |
| 2025-10-27 | 16.69 | 16.83 | 0.22 | 1.32% | 16.63 | 16.85 | 129252 | 21671.93 | 2.82% |
| 2025-10-24 | 16.98 | 16.61 | 0.01 | 0.06% | 16.58 | 17.09 | 164530 | 27585.54 | 3.59% |
| 2025-10-23 | 16.48 | 16.60 | 0.19 | 1.16% | 16.11 | 16.63 | 103325 | 16883.94 | 2.26% |
| 2025-10-22 | 16.40 | 16.41 | -0.10 | -0.61% | 16.37 | 16.53 | 52063 | 8558.67 | 1.14% |
| 2025-10-21 | 16.33 | 16.51 | 0.24 | 1.48% | 16.21 | 16.53 | 75518 | 12395.74 | 1.65% |
| 2025-10-20 | 16.19 | 16.27 | 0.20 | 1.24% | 16.15 | 16.40 | 75858 | 12350.94 | 1.66% |
| 2025-10-17 | 16.26 | 16.07 | -0.24 | -1.47% | 16.03 | 16.65 | 122908 | 20059.20 | 2.69% |
| 2025-10-16 | 16.56 | 16.31 | -0.33 | -1.98% | 16.30 | 16.61 | 91961 | 15101.49 | 2.01% |
| 2025-10-15 | 16.22 | 16.64 | 0.31 | 1.90% | 16.12 | 16.65 | 100340 | 16548.21 | 2.19% |
| 2025-10-14 | 16.49 | 16.33 | -0.16 | -0.97% | 16.28 | 16.77 | 113608 | 18777.34 | 2.48% |
| 2025-10-13 | 15.98 | 16.49 | -0.14 | -0.84% | 15.76 | 16.54 | 120290 | 19575.86 | 2.63% |
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。
