| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 6.77 | 6.54 | -0.73 | -10.04% | 6.54 | 6.85 | 757771 | 50154.64 | 3.53% |
| 2025-04-03 | 7.28 | 7.27 | -0.12 | -1.62% | 7.17 | 7.42 | 685632 | 49903.89 | 3.19% |
| 2025-04-02 | 7.39 | 7.39 | -0.03 | -0.40% | 7.32 | 7.53 | 702960 | 52175.38 | 3.27% |
| 2025-04-01 | 7.23 | 7.42 | 0.22 | 3.06% | 7.18 | 7.64 | 1177242 | 87117.86 | 5.48% |
| 2025-03-31 | 7.20 | 7.20 | -0.03 | -0.41% | 7.06 | 7.30 | 725834 | 52049.90 | 3.38% |
| 2025-03-28 | 7.23 | 7.23 | -0.03 | -0.41% | 7.20 | 7.45 | 907165 | 66280.00 | 4.22% |
| 2025-03-27 | 7.45 | 7.26 | -0.15 | -2.02% | 7.16 | 7.45 | 1121744 | 81993.03 | 5.22% |
| 2025-03-26 | 7.65 | 7.41 | -0.30 | -3.89% | 7.31 | 7.87 | 2317574 | 175224.81 | 10.79% |
| 2025-03-25 | 8.06 | 7.71 | -0.56 | -6.77% | 7.69 | 8.80 | 3371662 | 279427.03 | 15.69% |
| 2025-03-24 | 7.99 | 8.27 | 0.35 | 4.42% | 7.67 | 8.27 | 1605996 | 126882.45 | 7.48% |
| 2025-03-21 | 7.79 | 7.92 | 0.04 | 0.51% | 7.76 | 8.18 | 1596552 | 127500.23 | 7.43% |
| 2025-03-20 | 7.68 | 7.88 | 0.19 | 2.47% | 7.61 | 8.02 | 1199734 | 94291.68 | 5.58% |
| 2025-03-19 | 7.80 | 7.69 | -0.15 | -1.91% | 7.65 | 7.82 | 933210 | 71943.03 | 4.34% |
| 2025-03-18 | 7.55 | 7.84 | 0.31 | 4.12% | 7.54 | 7.84 | 1641940 | 126868.37 | 7.64% |
| 2025-03-17 | 7.49 | 7.53 | 0.10 | 1.35% | 7.36 | 7.65 | 1077369 | 81191.24 | 5.01% |
| 2025-03-14 | 7.38 | 7.43 | 0.02 | 0.27% | 7.21 | 7.48 | 867766 | 63887.01 | 4.04% |
| 2025-03-13 | 7.58 | 7.41 | -0.13 | -1.72% | 7.31 | 7.58 | 901032 | 66861.08 | 4.19% |
| 2025-03-12 | 7.60 | 7.54 | -0.05 | -0.66% | 7.50 | 7.78 | 1846623 | 140871.44 | 8.60% |
| 2025-03-11 | 7.12 | 7.59 | 0.39 | 5.42% | 7.05 | 7.60 | 2085672 | 155513.28 | 9.71% |
| 2025-03-10 | 7.03 | 7.20 | 0.17 | 2.42% | 7.02 | 7.26 | 1069891 | 76736.66 | 4.98% |
| 2025-03-07 | 6.90 | 7.03 | 0.13 | 1.88% | 6.81 | 7.19 | 1128986 | 79598.34 | 5.26% |
| 2025-03-06 | 6.86 | 6.90 | 0.08 | 1.17% | 6.83 | 6.97 | 682287 | 47159.68 | 3.18% |
| 2025-03-05 | 6.82 | 6.82 | 0.05 | 0.74% | 6.72 | 6.86 | 370267 | 25130.60 | 1.72% |
| 2025-03-04 | 6.75 | 6.77 | -0.08 | -1.17% | 6.69 | 6.88 | 436323 | 29605.20 | 2.03% |
| 2025-03-03 | 6.68 | 6.85 | 0.18 | 2.70% | 6.59 | 6.98 | 861886 | 58856.04 | 4.01% |
| 2025-02-28 | 7.01 | 6.67 | -0.40 | -5.66% | 6.62 | 7.02 | 1024928 | 69716.34 | 4.77% |
| 2025-02-27 | 7.17 | 7.07 | -0.09 | -1.26% | 6.99 | 7.33 | 1054423 | 74986.67 | 4.91% |
| 2025-02-26 | 7.10 | 7.16 | 0.08 | 1.13% | 6.98 | 7.16 | 1121588 | 79434.72 | 5.22% |
| 2025-02-25 | 7.08 | 7.08 | -0.11 | -1.53% | 7.01 | 7.22 | 814084 | 57943.76 | 3.79% |
| 2025-02-24 | 7.29 | 7.19 | -0.05 | -0.69% | 7.04 | 7.29 | 1158034 | 82642.58 | 5.39% |
| 2025-02-21 | 7.08 | 7.24 | 0.16 | 2.26% | 7.01 | 7.25 | 1197331 | 85702.36 | 5.57% |
| 2025-02-20 | 7.14 | 7.08 | -0.02 | -0.28% | 6.95 | 7.16 | 969495 | 68602.92 | 4.51% |
| 2025-02-19 | 6.80 | 7.10 | 0.33 | 4.87% | 6.77 | 7.17 | 1202181 | 84157.62 | 5.60% |
| 2025-02-18 | 7.04 | 6.77 | -0.25 | -3.56% | 6.72 | 7.05 | 870464 | 59704.17 | 4.05% |
| 2025-02-17 | 6.91 | 7.02 | 0.06 | 0.86% | 6.91 | 7.13 | 953198 | 67091.32 | 4.44% |
| 2025-02-14 | 7.01 | 6.96 | -0.09 | -1.28% | 6.89 | 7.12 | 862088 | 60257.08 | 4.01% |
| 2025-02-13 | 7.25 | 7.05 | -0.27 | -3.69% | 7.03 | 7.27 | 1174089 | 83324.70 | 5.46% |
| 2025-02-12 | 7.09 | 7.32 | 0.17 | 2.38% | 7.04 | 7.35 | 1457715 | 105801.24 | 6.79% |
| 2025-02-11 | 7.11 | 7.15 | 0.05 | 0.70% | 7.02 | 7.17 | 1244527 | 88278.21 | 5.79% |
| 2025-02-10 | 7.11 | 7.10 | -0.01 | -0.14% | 7.01 | 7.14 | 1024124 | 72410.38 | 4.77% |
| 2025-02-07 | 6.87 | 7.11 | 0.21 | 3.04% | 6.86 | 7.28 | 1569226 | 111545.97 | 7.30% |
| 2025-02-06 | 6.85 | 6.90 | 0.07 | 1.02% | 6.61 | 6.90 | 1560433 | 106105.38 | 7.26% |
| 2025-02-05 | 6.71 | 6.83 | -0.06 | -0.87% | 6.50 | 6.94 | 1215453 | 82504.78 | 5.66% |
| 2025-01-27 | 7.37 | 6.89 | -0.69 | -9.10% | 6.85 | 7.37 | 1593926 | 111693.84 | 7.42% |
| 2025-01-24 | 7.25 | 7.58 | 0.25 | 3.41% | 7.23 | 7.67 | 1714388 | 128987.15 | 7.98% |
| 2025-01-23 | 7.58 | 7.33 | -0.05 | -0.68% | 7.25 | 7.69 | 1701019 | 127157.91 | 7.92% |
| 2025-01-22 | 7.20 | 7.38 | 0.12 | 1.65% | 7.14 | 7.44 | 1665276 | 122205.20 | 7.75% |
| 2025-01-21 | 7.20 | 7.26 | 0.07 | 0.97% | 7.05 | 7.32 | 2029368 | 146309.11 | 9.45% |
| 2025-01-20 | 6.84 | 7.19 | 0.51 | 7.63% | 6.84 | 7.35 | 2573409 | 183822.19 | 11.98% |
| 2025-01-17 | 6.66 | 6.68 | -0.05 | -0.74% | 6.53 | 6.74 | 841550 | 55920.66 | 3.92% |
| 2025-01-16 | 6.71 | 6.73 | 0.07 | 1.05% | 6.65 | 6.86 | 938719 | 63217.31 | 4.37% |
| 2025-01-15 | 6.78 | 6.66 | -0.12 | -1.77% | 6.56 | 6.84 | 912143 | 60672.33 | 4.25% |
| 2025-01-14 | 6.49 | 6.78 | 0.34 | 5.28% | 6.38 | 6.79 | 1149824 | 76613.26 | 5.35% |
| 2025-01-13 | 6.38 | 6.44 | -0.10 | -1.53% | 6.23 | 6.47 | 892720 | 56655.12 | 4.16% |
| 2025-01-10 | 6.78 | 6.54 | -0.32 | -4.66% | 6.53 | 6.85 | 1172160 | 78463.79 | 5.46% |
| 2025-01-09 | 6.84 | 6.86 | -0.03 | -0.44% | 6.79 | 7.02 | 1426139 | 98688.76 | 6.64% |
| 2025-01-08 | 6.82 | 6.89 | -0.15 | -2.13% | 6.56 | 6.95 | 1632617 | 110091.59 | 7.60% |
| 2025-01-07 | 6.81 | 7.04 | 0.28 | 4.14% | 6.63 | 7.10 | 1841069 | 126096.95 | 8.57% |
| 2025-01-06 | 6.88 | 6.76 | 0.05 | 0.75% | 6.63 | 7.02 | 1434649 | 97897.88 | 6.68% |
| 2025-01-03 | 7.20 | 6.71 | -0.44 | -6.15% | 6.69 | 7.21 | 1542377 | 106125.16 | 7.18% |
| 2025-01-02 | 7.28 | 7.15 | -0.14 | -1.92% | 7.07 | 7.36 | 1613765 | 115781.65 | 7.65% |
| 2024-12-31 | 7.90 | 7.29 | -0.81 | -10.00% | 7.29 | 7.99 | 2705682 | 205604.62 | 12.83% |
| 2024-12-30 | 8.05 | 8.10 | 0.08 | 1.00% | 8.01 | 8.74 | 3108431 | 259343.44 | 14.74% |
| 2024-12-27 | 7.93 | 8.02 | 0.08 | 1.01% | 7.77 | 8.28 | 2044037 | 163782.89 | 9.69% |
| 2024-12-26 | 7.55 | 7.94 | 0.35 | 4.61% | 7.55 | 8.34 | 2912660 | 233633.45 | 13.81% |
| 2024-12-25 | 7.90 | 7.59 | -0.46 | -5.71% | 7.40 | 7.96 | 2152352 | 164300.12 | 10.21% |
| 2024-12-24 | 7.84 | 8.05 | 0.21 | 2.68% | 7.54 | 8.07 | 2741079 | 213458.39 | 13.00% |
| 2024-12-23 | 8.06 | 7.84 | -0.06 | -0.76% | 7.75 | 8.45 | 3365361 | 270811.97 | 15.96% |
| 2024-12-20 | 7.09 | 7.90 | 0.72 | 10.03% | 7.09 | 7.90 | 2280432 | 174563.58 | 10.81% |
| 2024-12-19 | 6.92 | 7.18 | 0.16 | 2.28% | 6.92 | 7.30 | 2163894 | 154042.38 | 10.26% |
| 2024-12-18 | 6.60 | 7.02 | 0.28 | 4.15% | 6.53 | 7.15 | 2335096 | 160275.31 | 11.07% |
| 2024-12-17 | 6.64 | 6.74 | 0.04 | 0.60% | 6.56 | 6.85 | 1884164 | 126544.66 | 8.94% |
| 2024-12-16 | 6.40 | 6.70 | 0.34 | 5.35% | 6.35 | 6.97 | 2214895 | 148731.92 | 10.50% |
| 2024-12-13 | 6.60 | 6.36 | -0.31 | -4.65% | 6.35 | 6.78 | 1301481 | 84814.37 | 6.17% |
| 2024-12-12 | 6.71 | 6.67 | -0.04 | -0.60% | 6.59 | 6.75 | 955132 | 63443.23 | 4.53% |
| 2024-12-11 | 6.62 | 6.71 | 0.03 | 0.45% | 6.58 | 6.79 | 1112788 | 74518.30 | 5.28% |
| 2024-12-10 | 6.93 | 6.68 | -0.08 | -1.18% | 6.66 | 7.05 | 1762699 | 120010.69 | 8.36% |
| 2024-12-09 | 6.45 | 6.76 | 0.22 | 3.36% | 6.42 | 7.10 | 2179427 | 146086.06 | 10.34% |
| 2024-12-06 | 6.50 | 6.54 | 0.04 | 0.62% | 6.32 | 6.68 | 1666190 | 108678.76 | 7.90% |
| 2024-12-05 | 6.23 | 6.50 | 0.25 | 4.00% | 6.20 | 6.63 | 1924026 | 123189.59 | 9.12% |
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。
