| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.08 | 10.18 | 0.12 | 1.19% | 9.98 | 10.18 | 695619 | 70299.74 | 3.24% |
| 2025-10-23 | 10.05 | 10.06 | -0.07 | -0.69% | 9.73 | 10.07 | 664227 | 65811.61 | 3.09% |
| 2025-10-22 | 10.02 | 10.13 | 0.02 | 0.20% | 9.83 | 10.22 | 751016 | 75532.80 | 3.49% |
| 2025-10-21 | 9.93 | 10.11 | 0.31 | 3.16% | 9.87 | 10.23 | 976771 | 98755.06 | 4.54% |
| 2025-10-20 | 9.76 | 9.80 | 0.27 | 2.83% | 9.65 | 10.12 | 1079263 | 106446.84 | 5.02% |
| 2025-10-17 | 10.05 | 9.53 | -1.02 | -9.67% | 9.50 | 10.31 | 2033811 | 200493.34 | 9.46% |
| 2025-10-16 | 10.80 | 10.55 | -0.24 | -2.22% | 10.49 | 10.82 | 866134 | 92137.23 | 4.03% |
| 2025-10-15 | 10.70 | 10.79 | 0.12 | 1.12% | 10.45 | 10.80 | 1170011 | 124258.52 | 5.44% |
| 2025-10-14 | 11.20 | 10.67 | -0.44 | -3.96% | 10.58 | 11.63 | 2006828 | 223205.70 | 9.34% |
| 2025-10-13 | 10.54 | 11.11 | 0.23 | 2.11% | 10.54 | 11.24 | 1571538 | 172390.22 | 7.31% |
| 2025-10-10 | 11.10 | 10.91 | -0.33 | -2.94% | 10.78 | 11.34 | 1433882 | 157218.58 | 6.67% |
| 2025-10-09 | 10.70 | 11.24 | 0.84 | 8.08% | 10.65 | 11.40 | 2184339 | 243836.03 | 10.16% |
| 2025-09-30 | 10.58 | 10.40 | -0.08 | -0.76% | 10.35 | 10.87 | 1864031 | 196263.50 | 8.67% |
| 2025-09-29 | 10.12 | 10.48 | 0.48 | 4.80% | 10.03 | 10.64 | 1753583 | 183075.72 | 8.16% |
| 2025-09-26 | 10.19 | 10.00 | -0.38 | -3.66% | 9.98 | 10.58 | 1685460 | 172110.66 | 7.84% |
| 2025-09-25 | 10.40 | 10.38 | 0.25 | 2.47% | 10.20 | 10.58 | 2096366 | 217789.31 | 9.75% |
| 2025-09-24 | 9.39 | 10.13 | 0.66 | 6.97% | 9.18 | 10.35 | 2389878 | 233928.19 | 11.12% |
| 2025-09-23 | 9.00 | 9.47 | 0.48 | 5.34% | 8.73 | 9.51 | 2070860 | 187732.84 | 9.64% |
| 2025-09-22 | 8.70 | 8.99 | 0.36 | 4.17% | 8.66 | 8.99 | 1168751 | 103789.79 | 5.44% |
| 2025-09-19 | 8.66 | 8.63 | 0.01 | 0.12% | 8.57 | 8.85 | 725482 | 63038.35 | 3.38% |
| 2025-09-18 | 8.62 | 8.62 | 0.00 | 0.00% | 8.48 | 8.89 | 1110874 | 96292.51 | 5.17% |
| 2025-09-17 | 8.46 | 8.62 | 0.16 | 1.89% | 8.42 | 8.65 | 681734 | 58407.21 | 3.17% |
| 2025-09-16 | 8.52 | 8.46 | -0.07 | -0.82% | 8.25 | 8.52 | 682237 | 57293.32 | 3.17% |
| 2025-09-15 | 8.58 | 8.53 | -0.05 | -0.58% | 8.43 | 8.73 | 715401 | 61136.70 | 3.33% |
| 2025-09-12 | 8.42 | 8.58 | 0.18 | 2.14% | 8.29 | 8.70 | 997414 | 85198.95 | 4.64% |
| 2025-09-11 | 8.06 | 8.40 | 0.34 | 4.22% | 7.94 | 8.48 | 965589 | 79802.82 | 4.49% |
| 2025-09-10 | 8.20 | 8.06 | -0.14 | -1.71% | 8.03 | 8.25 | 679368 | 55160.82 | 3.16% |
| 2025-09-09 | 8.33 | 8.20 | -0.47 | -5.42% | 8.13 | 8.45 | 1317075 | 108639.42 | 6.13% |
| 2025-09-08 | 8.66 | 8.67 | 0.15 | 1.76% | 8.49 | 8.77 | 923014 | 79933.33 | 4.29% |
| 2025-09-05 | 8.33 | 8.52 | 0.22 | 2.65% | 8.25 | 8.54 | 755647 | 63634.52 | 3.52% |
| 2025-09-04 | 8.52 | 8.30 | -0.16 | -1.89% | 8.12 | 8.86 | 1182785 | 100368.55 | 5.50% |
| 2025-09-03 | 8.45 | 8.46 | 0.04 | 0.48% | 8.33 | 8.69 | 1099101 | 93559.19 | 5.11% |
| 2025-09-02 | 8.93 | 8.42 | -0.49 | -5.50% | 8.37 | 8.99 | 1437397 | 123213.40 | 6.69% |
| 2025-09-01 | 9.26 | 8.91 | -0.35 | -3.78% | 8.84 | 9.27 | 1578589 | 142577.84 | 7.35% |
| 2025-08-29 | 9.05 | 9.26 | 0.31 | 3.46% | 8.95 | 9.40 | 1662958 | 153570.36 | 7.74% |
| 2025-08-28 | 8.79 | 8.95 | 0.19 | 2.17% | 8.55 | 8.95 | 1151225 | 101103.17 | 5.36% |
| 2025-08-27 | 8.80 | 8.76 | -0.11 | -1.24% | 8.75 | 9.15 | 1425104 | 128007.31 | 6.63% |
| 2025-08-26 | 8.56 | 8.87 | 0.26 | 3.02% | 8.54 | 8.95 | 1139271 | 100133.20 | 5.30% |
| 2025-08-25 | 8.60 | 8.61 | 0.01 | 0.12% | 8.54 | 8.71 | 796647 | 68669.79 | 3.71% |
| 2025-08-22 | 8.62 | 8.60 | -0.05 | -0.58% | 8.48 | 8.70 | 794497 | 68129.29 | 3.70% |
| 2025-08-21 | 8.76 | 8.65 | -0.08 | -0.92% | 8.56 | 8.99 | 919717 | 80147.68 | 4.28% |
| 2025-08-20 | 8.66 | 8.73 | 0.03 | 0.34% | 8.53 | 8.82 | 1118696 | 96861.59 | 5.21% |
| 2025-08-19 | 8.40 | 8.70 | 0.29 | 3.45% | 8.34 | 8.73 | 1297144 | 111089.80 | 6.04% |
| 2025-08-18 | 8.18 | 8.41 | 0.29 | 3.57% | 8.15 | 8.48 | 1192107 | 99271.66 | 5.55% |
| 2025-08-15 | 8.02 | 8.12 | 0.10 | 1.25% | 7.97 | 8.12 | 621884 | 50314.23 | 2.89% |
| 2025-08-14 | 8.18 | 8.02 | -0.14 | -1.72% | 7.95 | 8.18 | 863666 | 69637.96 | 4.02% |
| 2025-08-13 | 8.12 | 8.16 | 0.04 | 0.49% | 8.04 | 8.19 | 1041928 | 84519.68 | 4.85% |
| 2025-08-12 | 7.84 | 8.12 | 0.28 | 3.57% | 7.83 | 8.12 | 1480578 | 119059.24 | 6.89% |
| 2025-08-11 | 7.75 | 7.84 | 0.09 | 1.16% | 7.75 | 7.90 | 762331 | 59849.30 | 3.55% |
| 2025-08-08 | 7.66 | 7.75 | 0.06 | 0.78% | 7.66 | 7.85 | 603927 | 46935.11 | 2.81% |
| 2025-08-07 | 7.82 | 7.69 | -0.12 | -1.54% | 7.66 | 7.82 | 617825 | 47646.19 | 2.87% |
| 2025-08-06 | 7.74 | 7.81 | 0.05 | 0.64% | 7.70 | 7.84 | 638563 | 49699.23 | 2.97% |
| 2025-08-05 | 7.73 | 7.76 | 0.04 | 0.52% | 7.68 | 7.80 | 501773 | 38818.90 | 2.33% |
| 2025-08-04 | 7.70 | 7.72 | -0.01 | -0.13% | 7.60 | 7.73 | 427119 | 32711.40 | 1.99% |
| 2025-08-01 | 7.62 | 7.73 | 0.11 | 1.44% | 7.52 | 7.77 | 575614 | 44200.71 | 2.68% |
| 2025-07-31 | 7.70 | 7.62 | -0.10 | -1.30% | 7.57 | 7.77 | 590991 | 45238.32 | 2.75% |
| 2025-07-30 | 7.92 | 7.72 | -0.20 | -2.53% | 7.69 | 7.92 | 788069 | 61236.82 | 3.67% |
| 2025-07-29 | 7.91 | 7.92 | -0.01 | -0.13% | 7.78 | 7.93 | 690083 | 54186.76 | 3.21% |
| 2025-07-28 | 7.76 | 7.93 | 0.22 | 2.85% | 7.73 | 8.10 | 1278037 | 101322.59 | 5.95% |
| 2025-07-25 | 7.80 | 7.71 | -0.08 | -1.03% | 7.66 | 7.81 | 588520 | 45318.54 | 2.74% |
| 2025-07-24 | 7.67 | 7.79 | 0.08 | 1.04% | 7.66 | 7.82 | 722634 | 56164.14 | 3.36% |
| 2025-07-23 | 7.98 | 7.71 | -0.06 | -0.77% | 7.68 | 8.04 | 1117822 | 87474.03 | 5.20% |
| 2025-07-22 | 7.62 | 7.77 | 0.15 | 1.97% | 7.59 | 7.84 | 1332902 | 103076.53 | 6.20% |
| 2025-07-21 | 7.50 | 7.62 | 0.12 | 1.60% | 7.49 | 7.63 | 696412 | 52863.02 | 3.24% |
| 2025-07-18 | 7.61 | 7.50 | -0.10 | -1.32% | 7.45 | 7.66 | 667183 | 50181.23 | 3.10% |
| 2025-07-17 | 7.59 | 7.60 | 0.02 | 0.26% | 7.53 | 7.63 | 598341 | 45318.03 | 2.78% |
| 2025-07-16 | 7.66 | 7.58 | -0.04 | -0.52% | 7.55 | 7.72 | 533604 | 40704.73 | 2.48% |
| 2025-07-15 | 7.66 | 7.62 | -0.08 | -1.04% | 7.51 | 7.79 | 628978 | 48115.54 | 2.93% |
| 2025-07-14 | 7.71 | 7.70 | 0.00 | 0.00% | 7.58 | 7.76 | 559044 | 42852.41 | 2.60% |
| 2025-07-11 | 7.58 | 7.70 | 0.12 | 1.58% | 7.54 | 7.72 | 658303 | 50497.69 | 3.06% |
| 2025-07-10 | 7.69 | 7.58 | -0.13 | -1.69% | 7.54 | 7.70 | 620166 | 47126.62 | 2.89% |
| 2025-07-09 | 7.68 | 7.71 | 0.01 | 0.13% | 7.67 | 7.90 | 848346 | 66099.41 | 3.95% |
| 2025-07-08 | 7.69 | 7.70 | 0.01 | 0.13% | 7.62 | 7.74 | 615017 | 47281.14 | 2.86% |
| 2025-07-07 | 7.65 | 7.69 | 0.04 | 0.52% | 7.56 | 7.72 | 522308 | 39985.27 | 2.43% |
| 2025-07-04 | 7.60 | 7.65 | 0.09 | 1.19% | 7.52 | 7.70 | 705960 | 53900.52 | 3.28% |
| 2025-07-03 | 7.60 | 7.56 | -0.03 | -0.40% | 7.47 | 7.65 | 468365 | 35314.54 | 2.18% |
| 2025-07-02 | 7.62 | 7.59 | -0.10 | -1.30% | 7.51 | 7.70 | 611876 | 46492.42 | 2.85% |
| 2025-07-01 | 7.51 | 7.69 | 0.25 | 3.36% | 7.49 | 7.74 | 1277778 | 97555.45 | 5.95% |
| 2025-06-30 | 7.35 | 7.44 | 0.09 | 1.22% | 7.32 | 7.49 | 801547 | 59335.18 | 3.73% |
| 2025-06-27 | 7.31 | 7.35 | 0.05 | 0.68% | 7.24 | 7.41 | 593308 | 43602.91 | 2.76% |
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。
