| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.35 | 7.30 | -0.05 | -0.68% | 7.24 | 7.40 | 530197 | 38787.69 | 2.47% |
| 2025-06-25 | 7.36 | 7.35 | -0.03 | -0.41% | 7.27 | 7.49 | 818030 | 60063.32 | 3.81% |
| 2025-06-24 | 7.31 | 7.38 | 0.11 | 1.51% | 7.27 | 7.45 | 617325 | 45421.39 | 2.87% |
| 2025-06-23 | 7.12 | 7.27 | 0.09 | 1.25% | 7.06 | 7.38 | 660351 | 48071.57 | 3.07% |
| 2025-06-20 | 7.43 | 7.18 | -0.25 | -3.36% | 7.16 | 7.49 | 1052988 | 76387.87 | 4.90% |
| 2025-06-19 | 8.30 | 7.43 | -0.48 | -6.07% | 7.41 | 8.52 | 2309932 | 182563.27 | 10.75% |
| 2025-06-18 | 7.98 | 7.91 | 0.12 | 1.54% | 7.79 | 7.99 | 895226 | 70499.25 | 4.17% |
| 2025-06-17 | 8.46 | 7.79 | -0.67 | -7.92% | 7.65 | 8.49 | 1948955 | 156079.89 | 9.07% |
| 2025-06-16 | 8.03 | 8.46 | 0.50 | 6.28% | 8.00 | 8.48 | 1579520 | 132166.16 | 7.35% |
| 2025-06-13 | 7.92 | 7.96 | 0.00 | 0.00% | 7.92 | 8.17 | 1035642 | 83290.67 | 4.82% |
| 2025-06-12 | 7.94 | 7.96 | 0.03 | 0.38% | 7.81 | 8.09 | 1044767 | 83209.28 | 4.86% |
| 2025-06-11 | 7.94 | 7.93 | -0.10 | -1.25% | 7.85 | 8.02 | 984121 | 77945.00 | 4.58% |
| 2025-06-10 | 7.76 | 8.03 | 0.33 | 4.29% | 7.61 | 8.27 | 2362305 | 188530.48 | 10.99% |
| 2025-06-09 | 7.38 | 7.70 | 0.29 | 3.91% | 7.38 | 7.80 | 1297326 | 98423.04 | 6.04% |
| 2025-06-06 | 7.50 | 7.41 | -0.16 | -2.11% | 7.38 | 7.57 | 638574 | 47403.73 | 2.97% |
| 2025-06-05 | 7.45 | 7.57 | 0.11 | 1.47% | 7.34 | 7.60 | 679862 | 51002.59 | 3.16% |
| 2025-06-04 | 7.44 | 7.46 | 0.08 | 1.08% | 7.42 | 7.62 | 652157 | 48860.98 | 3.03% |
| 2025-06-03 | 7.31 | 7.38 | -0.02 | -0.27% | 7.31 | 7.49 | 600477 | 44452.56 | 2.79% |
| 2025-05-30 | 7.70 | 7.40 | -0.40 | -5.13% | 7.38 | 7.73 | 1167966 | 87500.13 | 5.43% |
| 2025-05-29 | 7.50 | 7.80 | 0.30 | 4.00% | 7.41 | 8.02 | 1910571 | 148650.88 | 8.89% |
| 2025-05-28 | 7.26 | 7.50 | 0.25 | 3.45% | 7.22 | 7.66 | 1412662 | 105553.73 | 6.57% |
| 2025-05-27 | 7.47 | 7.25 | -0.25 | -3.33% | 7.18 | 7.47 | 931847 | 67522.38 | 4.34% |
| 2025-05-26 | 7.28 | 7.50 | 0.25 | 3.45% | 7.25 | 7.55 | 1273881 | 94614.75 | 5.93% |
| 2025-05-23 | 7.19 | 7.25 | 0.06 | 0.83% | 7.16 | 7.49 | 720897 | 52943.21 | 3.35% |
| 2025-05-22 | 7.29 | 7.19 | -0.14 | -1.91% | 7.18 | 7.42 | 554589 | 40333.68 | 2.58% |
| 2025-05-21 | 7.39 | 7.33 | -0.07 | -0.95% | 7.27 | 7.42 | 488588 | 35799.36 | 2.27% |
| 2025-05-20 | 7.43 | 7.40 | -0.08 | -1.07% | 7.37 | 7.57 | 540705 | 40196.91 | 2.52% |
| 2025-05-19 | 7.37 | 7.48 | 0.11 | 1.49% | 7.20 | 7.50 | 795938 | 58770.20 | 3.70% |
| 2025-05-16 | 7.16 | 7.37 | 0.18 | 2.50% | 7.16 | 7.58 | 1051249 | 78400.20 | 4.89% |
| 2025-05-15 | 7.17 | 7.19 | 0.02 | 0.28% | 7.03 | 7.28 | 690272 | 49428.73 | 3.21% |
| 2025-05-14 | 7.27 | 7.17 | -0.09 | -1.24% | 7.13 | 7.41 | 624792 | 45285.24 | 2.91% |
| 2025-05-13 | 7.35 | 7.31 | 0.08 | 1.11% | 7.17 | 7.41 | 712828 | 52044.75 | 3.32% |
| 2025-05-12 | 7.21 | 7.23 | 0.09 | 1.26% | 7.15 | 7.27 | 449976 | 32369.74 | 2.09% |
| 2025-05-09 | 7.21 | 7.14 | -0.11 | -1.52% | 7.10 | 7.26 | 451216 | 32326.97 | 2.10% |
| 2025-05-08 | 7.10 | 7.25 | 0.13 | 1.83% | 7.08 | 7.39 | 836843 | 60819.11 | 3.89% |
| 2025-05-07 | 7.16 | 7.12 | 0.02 | 0.28% | 7.04 | 7.24 | 697637 | 49649.35 | 3.25% |
| 2025-05-06 | 6.80 | 7.10 | 0.40 | 5.97% | 6.76 | 7.16 | 971729 | 68278.33 | 4.52% |
| 2025-04-30 | 6.41 | 6.70 | 0.30 | 4.69% | 6.41 | 6.87 | 981988 | 65605.59 | 4.57% |
| 2025-04-29 | 6.33 | 6.40 | 0.03 | 0.47% | 6.26 | 6.44 | 380232 | 24242.44 | 1.77% |
| 2025-04-28 | 6.55 | 6.37 | -0.06 | -0.93% | 6.34 | 6.57 | 409097 | 26250.47 | 1.90% |
| 2025-04-25 | 6.45 | 6.43 | 0.01 | 0.16% | 6.42 | 6.54 | 366546 | 23731.78 | 1.71% |
| 2025-04-24 | 6.43 | 6.42 | -0.02 | -0.31% | 6.39 | 6.57 | 532203 | 34435.74 | 2.48% |
| 2025-04-23 | 6.41 | 6.44 | 0.10 | 1.58% | 6.35 | 6.51 | 533108 | 34315.18 | 2.48% |
| 2025-04-22 | 6.32 | 6.34 | -0.01 | -0.16% | 6.23 | 6.37 | 445356 | 28062.97 | 2.07% |
| 2025-04-21 | 6.18 | 6.35 | 0.16 | 2.58% | 6.12 | 6.37 | 444158 | 27761.66 | 2.07% |
| 2025-04-18 | 6.16 | 6.19 | 0.06 | 0.98% | 6.10 | 6.20 | 325109 | 20048.82 | 1.51% |
| 2025-04-17 | 6.17 | 6.13 | -0.08 | -1.29% | 6.11 | 6.25 | 393690 | 24295.04 | 1.83% |
| 2025-04-16 | 6.34 | 6.21 | -0.17 | -2.66% | 6.10 | 6.36 | 512713 | 31878.47 | 2.39% |
| 2025-04-15 | 6.38 | 6.38 | -0.03 | -0.47% | 6.36 | 6.51 | 456807 | 29248.13 | 2.13% |
| 2025-04-14 | 6.38 | 6.41 | 0.23 | 3.72% | 6.35 | 6.57 | 771638 | 49844.93 | 3.59% |
| 2025-04-11 | 6.07 | 6.18 | 0.03 | 0.49% | 6.04 | 6.26 | 590191 | 36466.81 | 2.75% |
| 2025-04-10 | 6.18 | 6.15 | 0.21 | 3.54% | 6.10 | 6.34 | 966093 | 59887.10 | 4.50% |
| 2025-04-09 | 5.71 | 5.94 | 0.00 | 0.00% | 5.36 | 6.03 | 1175430 | 67303.09 | 5.47% |
| 2025-04-08 | 6.35 | 5.94 | -0.60 | -9.17% | 5.89 | 6.64 | 1530187 | 92901.55 | 7.12% |
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。
