| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 16.47 | 16.63 | 0.07 | 0.42% | 16.34 | 16.83 | 556945 | 92574.38 | 12.17% |
| 2025-06-16 | 15.89 | 16.56 | 0.54 | 3.37% | 15.87 | 16.75 | 564587 | 93220.10 | 12.33% |
| 2025-06-13 | 16.32 | 16.02 | -0.28 | -1.72% | 15.95 | 16.37 | 333487 | 53758.05 | 7.29% |
| 2025-06-12 | 16.22 | 16.30 | -0.01 | -0.06% | 16.12 | 16.39 | 381890 | 62099.44 | 8.34% |
| 2025-06-11 | 15.81 | 16.31 | 0.45 | 2.84% | 15.67 | 16.35 | 579730 | 93570.42 | 12.66% |
| 2025-06-10 | 16.22 | 15.86 | -0.31 | -1.92% | 15.65 | 16.28 | 360251 | 57374.92 | 7.87% |
| 2025-06-09 | 16.08 | 16.17 | 0.18 | 1.13% | 15.96 | 16.24 | 288303 | 46495.29 | 6.30% |
| 2025-06-06 | 16.11 | 15.99 | -0.30 | -1.84% | 15.92 | 16.29 | 358653 | 57566.98 | 7.84% |
| 2025-06-05 | 15.93 | 16.29 | 0.29 | 1.81% | 15.88 | 16.53 | 709160 | 115375.52 | 15.49% |
| 2025-06-04 | 15.66 | 16.00 | 0.20 | 1.27% | 15.58 | 16.17 | 521277 | 82876.97 | 11.39% |
| 2025-06-03 | 15.79 | 15.80 | 0.32 | 2.07% | 15.65 | 16.13 | 486304 | 77200.73 | 10.62% |
| 2025-05-30 | 15.89 | 15.48 | -0.57 | -3.55% | 15.37 | 15.95 | 609893 | 95261.09 | 13.32% |
| 2025-05-29 | 14.41 | 16.05 | 1.46 | 10.01% | 14.41 | 16.05 | 777184 | 120687.32 | 16.98% |
| 2025-05-28 | 14.48 | 14.59 | 0.14 | 0.97% | 14.43 | 14.69 | 198479 | 28947.18 | 4.34% |
| 2025-05-27 | 14.40 | 14.45 | -0.04 | -0.28% | 14.28 | 14.50 | 138683 | 19952.98 | 3.03% |
| 2025-05-26 | 14.38 | 14.49 | 0.07 | 0.49% | 14.36 | 14.68 | 156153 | 22582.15 | 3.41% |
| 2025-05-23 | 14.80 | 14.42 | -0.44 | -2.96% | 14.41 | 14.89 | 240549 | 35256.43 | 5.26% |
| 2025-05-22 | 14.85 | 14.86 | -0.13 | -0.87% | 14.81 | 15.13 | 174907 | 26221.77 | 3.82% |
| 2025-05-21 | 15.36 | 14.99 | -0.45 | -2.91% | 14.91 | 15.36 | 290476 | 43784.71 | 6.35% |
| 2025-05-20 | 15.37 | 15.44 | 0.07 | 0.46% | 15.17 | 15.48 | 202372 | 31045.49 | 4.42% |
| 2025-05-19 | 15.45 | 15.37 | -0.08 | -0.52% | 15.15 | 15.50 | 232249 | 35542.73 | 5.07% |
| 2025-05-16 | 15.38 | 15.45 | -0.17 | -1.09% | 15.29 | 15.57 | 273076 | 42123.84 | 5.97% |
| 2025-05-15 | 16.21 | 15.62 | -0.70 | -4.29% | 15.53 | 16.21 | 410636 | 64832.77 | 8.97% |
| 2025-05-14 | 15.77 | 16.32 | 0.42 | 2.64% | 15.71 | 16.77 | 609706 | 99258.26 | 13.32% |
| 2025-05-13 | 16.09 | 15.90 | 0.09 | 0.57% | 15.78 | 16.37 | 406208 | 64968.70 | 8.87% |
| 2025-05-12 | 15.54 | 15.81 | 0.50 | 3.27% | 15.31 | 15.81 | 367497 | 57318.88 | 8.03% |
| 2025-05-09 | 16.22 | 15.31 | -0.86 | -5.32% | 15.22 | 16.22 | 512369 | 79296.66 | 11.19% |
| 2025-05-08 | 15.80 | 16.17 | -0.04 | -0.25% | 15.80 | 16.44 | 402458 | 64886.64 | 8.79% |
| 2025-05-07 | 16.95 | 16.21 | -0.41 | -2.47% | 15.94 | 17.25 | 670909 | 110446.49 | 14.66% |
| 2025-05-06 | 16.25 | 16.62 | 0.53 | 3.29% | 16.11 | 16.92 | 574511 | 95133.65 | 12.55% |
| 2025-04-30 | 15.50 | 16.09 | 0.46 | 2.94% | 15.38 | 16.25 | 658034 | 104833.64 | 14.38% |
| 2025-04-29 | 15.24 | 15.63 | 0.18 | 1.17% | 15.08 | 16.26 | 566463 | 88594.45 | 12.37% |
| 2025-04-28 | 15.96 | 15.45 | -0.27 | -1.72% | 15.45 | 16.40 | 577953 | 91514.09 | 12.63% |
| 2025-04-25 | 16.05 | 15.72 | -0.37 | -2.30% | 15.63 | 16.53 | 777134 | 124093.68 | 16.98% |
| 2025-04-24 | 17.59 | 16.09 | -1.71 | -9.61% | 16.02 | 17.94 | 1277163 | 212872.36 | 27.90% |
| 2025-04-23 | 18.50 | 17.80 | 0.14 | 0.79% | 17.59 | 19.43 | 1672347 | 314408.75 | 36.53% |
| 2025-04-22 | 17.48 | 17.66 | 1.61 | 10.03% | 16.90 | 17.66 | 724942 | 126066.47 | 15.84% |
| 2025-04-21 | 14.59 | 16.05 | 1.46 | 10.01% | 14.37 | 16.05 | 487257 | 76431.89 | 10.64% |
| 2025-04-18 | 14.81 | 14.59 | -0.29 | -1.95% | 14.48 | 15.29 | 334395 | 49358.87 | 7.31% |
| 2025-04-17 | 14.87 | 14.88 | 0.02 | 0.13% | 14.86 | 15.47 | 352155 | 53309.74 | 7.69% |
| 2025-04-16 | 15.51 | 14.86 | -0.92 | -5.83% | 14.60 | 15.73 | 498713 | 75348.48 | 10.89% |
| 2025-04-15 | 15.80 | 15.78 | 0.32 | 2.07% | 15.46 | 16.33 | 533409 | 84776.74 | 11.65% |
| 2025-04-14 | 15.60 | 15.46 | 0.06 | 0.39% | 15.40 | 16.14 | 501209 | 78860.66 | 10.95% |
| 2025-04-11 | 15.01 | 15.40 | 0.21 | 1.38% | 15.01 | 15.84 | 589262 | 90826.11 | 12.87% |
| 2025-04-10 | 14.50 | 15.19 | 0.72 | 4.98% | 14.50 | 15.92 | 853276 | 130716.79 | 18.64% |
| 2025-04-09 | 13.85 | 14.47 | 0.16 | 1.12% | 12.88 | 14.86 | 822298 | 113367.98 | 17.96% |
| 2025-04-08 | 14.32 | 14.31 | -1.59 | -10.00% | 14.31 | 15.12 | 900138 | 130368.48 | 19.66% |
| 2025-04-07 | 15.90 | 15.90 | -1.77 | -10.02% | 15.90 | 16.32 | 129658 | 20657.69 | 2.83% |
| 2025-04-03 | 16.96 | 17.67 | -0.57 | -3.13% | 16.88 | 18.16 | 1193289 | 209917.20 | 26.07% |
| 2025-04-02 | 16.50 | 18.24 | 1.66 | 10.01% | 16.50 | 18.24 | 997348 | 179759.61 | 21.79% |
| 2025-04-01 | 16.39 | 16.58 | 0.64 | 4.02% | 15.75 | 17.48 | 1328347 | 218311.98 | 29.02% |
| 2025-03-31 | 14.23 | 15.94 | 1.45 | 10.01% | 13.20 | 15.94 | 706096 | 103616.02 | 15.43% |
| 2025-03-28 | 15.17 | 14.49 | -0.65 | -4.29% | 14.38 | 15.33 | 518717 | 76487.40 | 11.33% |
| 2025-03-27 | 15.48 | 15.14 | -0.94 | -5.85% | 14.90 | 15.95 | 830457 | 126476.09 | 18.14% |
| 2025-03-26 | 14.30 | 16.08 | 1.46 | 9.99% | 14.23 | 16.08 | 1072219 | 165141.27 | 23.42% |
| 2025-03-25 | 14.05 | 14.62 | 0.42 | 2.96% | 13.45 | 15.33 | 634181 | 91420.52 | 13.85% |
| 2025-03-24 | 14.54 | 14.20 | -0.19 | -1.32% | 13.75 | 14.86 | 428412 | 61407.16 | 9.36% |
| 2025-03-21 | 14.45 | 14.39 | -0.06 | -0.42% | 14.12 | 14.75 | 374847 | 53849.99 | 8.19% |
| 2025-03-20 | 13.96 | 14.45 | 0.41 | 2.92% | 13.75 | 15.17 | 511560 | 74102.11 | 11.18% |
| 2025-03-19 | 14.22 | 14.04 | -0.18 | -1.27% | 13.95 | 14.30 | 260898 | 36762.18 | 5.70% |
| 2025-03-18 | 13.88 | 14.22 | 0.50 | 3.64% | 13.88 | 14.81 | 442780 | 63402.65 | 9.67% |
| 2025-03-17 | 13.92 | 13.72 | -0.20 | -1.44% | 13.69 | 13.98 | 155604 | 21463.89 | 3.40% |
| 2025-03-14 | 13.49 | 13.92 | 0.37 | 2.73% | 13.34 | 14.11 | 239967 | 33093.49 | 5.24% |
| 2025-03-13 | 13.90 | 13.55 | -0.40 | -2.87% | 13.35 | 13.90 | 213920 | 29004.29 | 4.67% |
| 2025-03-12 | 13.89 | 13.95 | 0.15 | 1.09% | 13.81 | 14.11 | 173997 | 24336.38 | 3.80% |
| 2025-03-11 | 13.65 | 13.80 | -0.10 | -0.72% | 13.58 | 13.83 | 142571 | 19554.84 | 3.11% |
| 2025-03-10 | 14.10 | 13.90 | -0.17 | -1.21% | 13.75 | 14.13 | 155704 | 21609.71 | 3.40% |
| 2025-03-07 | 14.37 | 14.07 | -0.26 | -1.81% | 13.92 | 14.48 | 289501 | 41100.91 | 6.32% |
| 2025-03-06 | 13.80 | 14.33 | 0.64 | 4.67% | 13.78 | 14.47 | 354218 | 50211.39 | 7.74% |
| 2025-03-05 | 13.62 | 13.69 | 0.02 | 0.15% | 13.43 | 13.76 | 175335 | 23851.60 | 3.83% |
| 2025-03-04 | 13.20 | 13.67 | 0.30 | 2.24% | 13.17 | 13.70 | 182761 | 24732.92 | 3.99% |
| 2025-03-03 | 13.32 | 13.37 | 0.14 | 1.06% | 13.02 | 13.60 | 205897 | 27587.43 | 4.50% |
| 2025-02-28 | 14.06 | 13.23 | -0.97 | -6.83% | 13.17 | 14.16 | 343912 | 46866.12 | 7.51% |
| 2025-02-27 | 14.37 | 14.20 | -0.24 | -1.66% | 13.88 | 14.59 | 323542 | 45925.90 | 7.07% |
| 2025-02-26 | 14.43 | 14.44 | 0.29 | 2.05% | 14.17 | 14.50 | 284625 | 40804.77 | 6.22% |
| 2025-02-25 | 14.11 | 14.15 | -0.30 | -2.08% | 14.01 | 14.48 | 282822 | 40288.27 | 6.18% |
| 2025-02-24 | 14.60 | 14.45 | -0.20 | -1.37% | 14.31 | 14.74 | 390497 | 56773.75 | 8.53% |
| 2025-02-21 | 14.50 | 14.65 | -0.17 | -1.15% | 14.30 | 14.80 | 690139 | 100412.27 | 15.08% |
| 2025-02-20 | 14.20 | 14.82 | 0.76 | 5.41% | 14.20 | 15.47 | 974795 | 147953.08 | 21.30% |
| 2025-02-19 | 14.05 | 14.06 | 0.26 | 1.88% | 13.74 | 14.12 | 265489 | 37101.04 | 5.80% |
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。
