| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 11.13 | 10.54 | -0.50 | -4.53% | 10.50 | 11.15 | 1065091 | 114129.00 | 4.96% |
| 2025-11-19 | 11.23 | 11.04 | -0.18 | -1.60% | 10.91 | 11.40 | 1195158 | 132290.36 | 5.56% |
| 2025-11-18 | 11.36 | 11.22 | 0.07 | 0.63% | 11.16 | 11.83 | 2455586 | 280947.59 | 11.43% |
| 2025-11-17 | 10.70 | 11.15 | 1.01 | 9.96% | 10.66 | 11.15 | 1391696 | 154343.88 | 6.48% |
| 2025-11-14 | 10.20 | 10.14 | -0.15 | -1.46% | 9.95 | 10.40 | 507131 | 51761.35 | 2.36% |
| 2025-11-13 | 10.22 | 10.29 | 0.09 | 0.88% | 10.18 | 10.45 | 563255 | 58173.53 | 2.62% |
| 2025-11-12 | 10.68 | 10.20 | -0.54 | -5.03% | 10.09 | 10.68 | 985985 | 101395.79 | 4.59% |
| 2025-11-11 | 10.85 | 10.74 | -0.01 | -0.09% | 10.67 | 11.09 | 605144 | 65464.98 | 2.82% |
| 2025-11-10 | 11.05 | 10.75 | -0.35 | -3.15% | 10.56 | 11.05 | 974807 | 104768.30 | 4.54% |
| 2025-11-07 | 11.01 | 11.10 | -0.06 | -0.54% | 10.90 | 11.36 | 820810 | 91018.34 | 3.82% |
| 2025-11-06 | 10.86 | 11.16 | 0.36 | 3.33% | 10.73 | 11.21 | 1113066 | 123007.20 | 5.18% |
| 2025-11-05 | 10.16 | 10.80 | 0.50 | 4.85% | 10.16 | 10.99 | 1118392 | 118526.07 | 5.20% |
| 2025-11-04 | 10.70 | 10.30 | -0.43 | -4.01% | 10.23 | 10.80 | 1014325 | 105707.59 | 4.72% |
| 2025-11-03 | 10.86 | 10.73 | -0.13 | -1.20% | 10.55 | 10.96 | 903783 | 97093.93 | 4.21% |
| 2025-10-31 | 11.10 | 10.86 | -0.20 | -1.81% | 10.79 | 11.22 | 978368 | 106992.56 | 4.55% |
| 2025-10-30 | 11.05 | 11.06 | -0.09 | -0.81% | 10.91 | 11.28 | 1164597 | 129160.90 | 5.42% |
| 2025-10-29 | 10.62 | 11.15 | 0.39 | 3.62% | 10.60 | 11.24 | 1318889 | 145495.16 | 6.14% |
| 2025-10-28 | 10.40 | 10.76 | 0.37 | 3.56% | 10.29 | 11.10 | 1586230 | 170694.05 | 7.38% |
| 2025-10-27 | 10.27 | 10.39 | 0.21 | 2.06% | 10.22 | 10.51 | 1056905 | 109835.19 | 4.92% |
| 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% |
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。
