| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.93 | 11.77 | 0.17 | 1.47% | 11.35 | 11.99 | 756089 | 87912.26 | 3.52% |
| 2026-03-23 | 12.27 | 11.60 | -1.04 | -8.23% | 11.43 | 12.43 | 1000539 | 119246.73 | 4.66% |
| 2026-03-20 | 13.49 | 12.64 | -0.74 | -5.53% | 12.62 | 13.59 | 812327 | 105759.76 | 3.78% |
| 2026-03-19 | 13.83 | 13.38 | -0.70 | -4.97% | 13.31 | 13.87 | 569612 | 77261.36 | 2.65% |
| 2026-03-18 | 13.90 | 14.08 | 0.28 | 2.03% | 13.69 | 14.09 | 382412 | 53260.56 | 1.78% |
| 2026-03-17 | 14.57 | 13.80 | -0.58 | -4.03% | 13.77 | 14.63 | 517810 | 73024.27 | 2.41% |
| 2026-03-16 | 14.71 | 14.38 | -0.44 | -2.97% | 14.21 | 14.78 | 576613 | 83132.02 | 2.68% |
| 2026-03-13 | 14.73 | 14.82 | -0.05 | -0.34% | 14.59 | 15.20 | 538306 | 80284.16 | 2.50% |
| 2026-03-12 | 14.94 | 14.87 | -0.19 | -1.26% | 14.58 | 15.09 | 544399 | 80572.51 | 2.53% |
| 2026-03-11 | 15.29 | 15.06 | -0.12 | -0.79% | 14.85 | 15.30 | 512541 | 77212.62 | 2.38% |
| 2026-03-10 | 15.11 | 15.18 | 0.29 | 1.95% | 14.94 | 15.39 | 581087 | 88033.23 | 2.70% |
| 2026-03-09 | 14.46 | 14.89 | 0.09 | 0.61% | 14.07 | 14.92 | 716497 | 103270.07 | 3.33% |
| 2026-03-06 | 14.65 | 14.80 | 0.18 | 1.23% | 14.50 | 15.15 | 654899 | 97269.63 | 3.05% |
| 2026-03-05 | 14.45 | 14.62 | 0.49 | 3.47% | 14.41 | 14.85 | 660709 | 96560.83 | 3.07% |
| 2026-03-04 | 13.66 | 14.13 | 0.17 | 1.22% | 13.57 | 14.47 | 674407 | 95611.74 | 3.14% |
| 2026-03-03 | 14.99 | 13.96 | -1.01 | -6.75% | 13.91 | 15.06 | 996586 | 143073.23 | 4.64% |
| 2026-03-02 | 15.00 | 14.97 | -0.45 | -2.92% | 14.85 | 15.28 | 784825 | 118004.30 | 3.65% |
| 2026-02-27 | 15.15 | 15.42 | 0.15 | 0.98% | 15.08 | 15.58 | 611276 | 93906.17 | 2.84% |
| 2026-02-26 | 14.94 | 15.27 | 0.34 | 2.28% | 14.86 | 15.45 | 847521 | 129006.77 | 3.94% |
| 2026-02-25 | 14.25 | 14.93 | 0.74 | 5.21% | 14.16 | 14.93 | 908967 | 133497.22 | 4.23% |
| 2026-02-24 | 14.15 | 14.19 | 0.19 | 1.36% | 14.06 | 14.45 | 526748 | 75033.30 | 2.45% |
| 2026-02-13 | 13.99 | 14.00 | -0.10 | -0.71% | 13.79 | 14.26 | 481766 | 67664.91 | 2.24% |
| 2026-02-12 | 13.90 | 14.10 | 0.19 | 1.37% | 13.87 | 14.26 | 462545 | 65247.78 | 2.15% |
| 2026-02-11 | 14.20 | 13.91 | -0.36 | -2.52% | 13.87 | 14.35 | 529918 | 74434.05 | 2.47% |
| 2026-02-10 | 14.00 | 14.27 | 0.19 | 1.35% | 13.96 | 14.48 | 699889 | 99582.87 | 3.26% |
| 2026-02-09 | 14.00 | 14.08 | 0.43 | 3.15% | 13.84 | 14.36 | 687419 | 96710.40 | 3.20% |
| 2026-02-06 | 13.52 | 13.65 | -0.02 | -0.15% | 13.49 | 13.97 | 507337 | 69938.67 | 2.36% |
| 2026-02-05 | 13.73 | 13.67 | -0.23 | -1.65% | 13.48 | 13.89 | 512574 | 69958.34 | 2.38% |
| 2026-02-04 | 13.98 | 13.90 | -0.16 | -1.14% | 13.72 | 14.26 | 590041 | 82204.24 | 2.75% |
| 2026-02-03 | 13.80 | 14.06 | 0.46 | 3.38% | 13.71 | 14.09 | 711733 | 99161.00 | 3.31% |
| 2026-02-02 | 13.84 | 13.60 | -0.24 | -1.73% | 13.57 | 14.06 | 632753 | 87622.17 | 2.94% |
| 2026-01-30 | 13.94 | 13.84 | -0.14 | -1.00% | 13.43 | 14.10 | 794476 | 109193.96 | 3.70% |
| 2026-01-29 | 14.50 | 13.98 | -0.51 | -3.52% | 13.97 | 14.66 | 861782 | 122865.82 | 4.01% |
| 2026-01-28 | 14.46 | 14.49 | 0.04 | 0.28% | 14.29 | 14.67 | 674781 | 97440.73 | 3.14% |
| 2026-01-27 | 14.40 | 14.45 | -0.04 | -0.28% | 13.97 | 14.55 | 1081465 | 154788.45 | 5.03% |
| 2026-01-26 | 15.29 | 14.49 | -1.00 | -6.46% | 14.40 | 15.30 | 1642210 | 242019.02 | 7.64% |
| 2026-01-23 | 15.58 | 15.49 | -0.16 | -1.02% | 15.19 | 15.65 | 939162 | 144785.66 | 4.37% |
| 2026-01-22 | 15.47 | 15.65 | 0.30 | 1.95% | 15.33 | 15.85 | 824145 | 128871.78 | 3.83% |
| 2026-01-21 | 15.32 | 15.35 | -0.17 | -1.10% | 15.28 | 16.02 | 967225 | 150445.86 | 4.50% |
| 2026-01-20 | 16.00 | 15.52 | -0.57 | -3.54% | 15.19 | 16.23 | 1339378 | 208966.48 | 6.23% |
| 2026-01-19 | 15.25 | 16.09 | 0.69 | 4.48% | 15.05 | 16.41 | 1457962 | 229621.41 | 6.78% |
| 2026-01-16 | 15.12 | 15.40 | 0.54 | 3.63% | 14.85 | 15.50 | 1493944 | 226172.50 | 6.95% |
| 2026-01-15 | 13.88 | 14.86 | 0.83 | 5.92% | 13.80 | 15.05 | 1504111 | 216373.94 | 7.00% |
| 2026-01-14 | 14.55 | 14.03 | -0.59 | -4.04% | 13.66 | 14.84 | 2302771 | 327242.59 | 10.71% |
| 2026-01-13 | 14.78 | 14.62 | -0.14 | -0.95% | 14.11 | 15.27 | 1759758 | 260148.73 | 8.19% |
| 2026-01-12 | 15.06 | 14.76 | 0.03 | 0.20% | 14.32 | 15.15 | 1954555 | 285985.91 | 9.09% |
| 2026-01-09 | 13.87 | 14.73 | 0.85 | 6.12% | 13.87 | 14.97 | 1853532 | 269886.19 | 8.62% |
| 2026-01-08 | 13.90 | 13.88 | 0.09 | 0.65% | 13.64 | 14.32 | 1730473 | 241846.50 | 8.05% |
| 2026-01-07 | 13.15 | 13.79 | 0.53 | 4.00% | 13.13 | 14.09 | 1645491 | 225411.64 | 7.66% |
| 2026-01-06 | 13.07 | 13.26 | 0.08 | 0.61% | 12.98 | 13.43 | 1315642 | 173625.31 | 6.12% |
| 2026-01-05 | 12.50 | 13.18 | 0.75 | 6.03% | 12.41 | 13.55 | 1731744 | 226950.12 | 8.06% |
| 2025-12-31 | 11.99 | 12.43 | 0.44 | 3.67% | 11.91 | 12.70 | 1330950 | 163664.31 | 6.19% |
| 2025-12-30 | 12.15 | 11.99 | -0.15 | -1.24% | 11.94 | 12.34 | 921346 | 111334.23 | 4.29% |
| 2025-12-29 | 12.25 | 12.14 | -0.24 | -1.94% | 12.06 | 12.49 | 1182168 | 144888.48 | 5.50% |
| 2025-12-26 | 11.99 | 12.38 | 0.17 | 1.39% | 11.83 | 12.42 | 2056685 | 249029.61 | 9.57% |
| 2025-12-25 | 11.20 | 12.21 | 1.11 | 10.00% | 11.12 | 12.21 | 2068616 | 247711.48 | 9.63% |
| 2025-12-24 | 10.73 | 11.10 | 0.32 | 2.97% | 10.58 | 11.17 | 803881 | 88281.51 | 3.74% |
| 2025-12-23 | 10.83 | 10.78 | -0.11 | -1.01% | 10.68 | 10.90 | 573085 | 61871.29 | 2.67% |
| 2025-12-22 | 10.78 | 10.89 | 0.06 | 0.55% | 10.75 | 11.02 | 827138 | 89963.85 | 3.85% |
| 2025-12-19 | 10.70 | 10.83 | 0.39 | 3.74% | 10.53 | 10.98 | 1130554 | 121836.94 | 5.26% |
| 2025-12-18 | 10.70 | 10.44 | -0.37 | -3.42% | 10.43 | 10.82 | 889276 | 94141.64 | 4.14% |
| 2025-12-17 | 10.40 | 10.81 | 0.28 | 2.66% | 10.39 | 10.89 | 1221056 | 130578.80 | 5.68% |
| 2025-12-16 | 11.78 | 10.53 | -1.17 | -10.00% | 10.53 | 11.81 | 1817239 | 197749.14 | 8.46% |
| 2025-12-15 | 11.62 | 11.70 | 0.00 | 0.00% | 11.55 | 11.88 | 1308050 | 153468.42 | 6.09% |
| 2025-12-12 | 11.01 | 11.70 | 0.72 | 6.56% | 10.90 | 11.80 | 1911204 | 218065.31 | 8.89% |
| 2025-12-11 | 10.40 | 10.98 | 0.63 | 6.09% | 10.35 | 11.39 | 2276668 | 251229.83 | 10.59% |
| 2025-12-10 | 10.33 | 10.35 | 0.04 | 0.39% | 10.14 | 10.40 | 506036 | 52009.96 | 2.35% |
| 2025-12-09 | 10.20 | 10.31 | 0.05 | 0.49% | 10.18 | 10.47 | 527370 | 54566.61 | 2.45% |
| 2025-12-08 | 10.21 | 10.26 | 0.02 | 0.20% | 10.20 | 10.45 | 593049 | 61005.64 | 2.76% |
| 2025-12-05 | 10.00 | 10.24 | 0.24 | 2.40% | 9.92 | 10.35 | 563592 | 57401.51 | 2.62% |
| 2025-12-04 | 10.05 | 10.00 | -0.04 | -0.40% | 9.70 | 10.09 | 598422 | 59346.75 | 2.78% |
| 2025-12-03 | 10.20 | 10.04 | -0.11 | -1.08% | 10.01 | 10.20 | 405336 | 40859.01 | 1.89% |
| 2025-12-02 | 10.18 | 10.15 | -0.13 | -1.26% | 10.05 | 10.25 | 438722 | 44506.50 | 2.04% |
| 2025-12-01 | 10.45 | 10.28 | -0.17 | -1.63% | 10.12 | 10.45 | 633818 | 65015.06 | 2.95% |
| 2025-11-28 | 10.30 | 10.45 | 0.12 | 1.16% | 10.17 | 10.47 | 505336 | 52203.23 | 2.35% |
| 2025-11-27 | 10.48 | 10.33 | -0.20 | -1.90% | 10.28 | 10.59 | 702234 | 73284.78 | 3.27% |
| 2025-11-26 | 10.16 | 10.53 | 0.40 | 3.95% | 9.98 | 10.83 | 1224810 | 127989.45 | 5.70% |
| 2025-11-25 | 10.03 | 10.13 | 0.25 | 2.53% | 10.00 | 10.49 | 940633 | 96111.87 | 4.38% |
| 2025-11-24 | 9.90 | 9.88 | 0.04 | 0.41% | 9.82 | 10.04 | 687295 | 68190.90 | 3.20% |
| 2025-11-21 | 10.16 | 9.84 | -0.70 | -6.64% | 9.84 | 10.30 | 1318952 | 132098.81 | 6.14% |
精达股份(600577)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。
