| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.00 | 14.64 | 0.43 | 3.03% | 13.53 | 14.89 | 1330942 | 191168.62 | 18.78% |
| 2025-05-22 | 14.21 | 14.21 | -1.58 | -10.01% | 14.21 | 14.90 | 1649690 | 236744.42 | 23.28% |
| 2025-05-21 | 16.62 | 15.79 | -0.85 | -5.11% | 14.98 | 18.30 | 2312816 | 391365.44 | 32.63% |
| 2025-05-20 | 16.70 | 16.64 | 0.57 | 3.55% | 15.11 | 17.43 | 1871508 | 307644.19 | 26.41% |
| 2025-05-19 | 15.10 | 16.07 | 1.46 | 9.99% | 14.28 | 16.07 | 1215720 | 187722.05 | 17.15% |
| 2025-05-16 | 13.61 | 14.61 | 1.33 | 10.02% | 13.61 | 14.61 | 1110933 | 157414.12 | 15.68% |
| 2025-05-15 | 15.00 | 13.28 | -1.09 | -7.59% | 13.04 | 15.70 | 1951684 | 282555.06 | 27.54% |
| 2025-05-14 | 13.52 | 14.37 | 1.31 | 10.03% | 13.38 | 14.37 | 1194127 | 168267.86 | 16.85% |
| 2025-05-13 | 12.15 | 13.06 | 1.19 | 10.03% | 11.71 | 13.06 | 1313291 | 164568.83 | 18.53% |
| 2025-05-12 | 11.40 | 11.87 | 0.03 | 0.25% | 11.40 | 12.84 | 1248692 | 151599.12 | 17.62% |
| 2025-05-09 | 11.84 | 11.84 | -1.32 | -10.03% | 11.84 | 11.84 | 129887 | 15378.62 | 1.83% |
| 2025-05-08 | 12.60 | 13.16 | 0.33 | 2.57% | 12.41 | 13.47 | 1414249 | 184726.69 | 19.95% |
| 2025-05-07 | 11.80 | 12.83 | 1.17 | 10.03% | 11.38 | 12.83 | 1381086 | 171459.14 | 19.49% |
| 2025-05-06 | 11.20 | 11.66 | 0.89 | 8.26% | 11.01 | 11.85 | 1298042 | 149832.84 | 18.32% |
| 2025-04-30 | 10.48 | 10.77 | 0.07 | 0.65% | 10.45 | 11.11 | 1169784 | 125858.83 | 16.51% |
| 2025-04-29 | 10.00 | 10.70 | 0.78 | 7.86% | 9.99 | 10.76 | 1227101 | 128179.69 | 17.31% |
| 2025-04-28 | 9.33 | 9.92 | 0.90 | 9.98% | 8.77 | 9.92 | 1188143 | 114268.77 | 16.76% |
| 2025-04-25 | 9.60 | 9.02 | -0.58 | -6.04% | 8.90 | 9.89 | 1185310 | 110471.32 | 16.72% |
| 2025-04-24 | 8.81 | 9.60 | -0.12 | -1.23% | 8.81 | 10.34 | 1507342 | 144809.78 | 21.27% |
| 2025-04-23 | 9.72 | 9.72 | -1.08 | -10.00% | 9.72 | 9.72 | 221523 | 21532.04 | 3.13% |
| 2025-04-22 | 10.82 | 10.80 | -1.20 | -10.00% | 10.80 | 11.55 | 859648 | 95057.93 | 12.13% |
| 2025-04-21 | 11.25 | 12.00 | 0.75 | 6.67% | 11.22 | 12.38 | 1984511 | 239521.20 | 28.00% |
| 2025-04-18 | 10.60 | 11.25 | 0.07 | 0.63% | 10.21 | 11.55 | 1558100 | 171209.22 | 21.98% |
| 2025-04-17 | 11.09 | 11.18 | -0.02 | -0.18% | 10.68 | 11.97 | 1824235 | 206642.72 | 25.74% |
| 2025-04-16 | 10.80 | 11.20 | 0.45 | 4.19% | 9.72 | 11.63 | 1646721 | 177901.77 | 23.23% |
| 2025-04-15 | 10.10 | 10.75 | 0.98 | 10.03% | 9.77 | 10.75 | 1493480 | 154736.09 | 21.07% |
| 2025-04-14 | 9.17 | 9.77 | 0.89 | 10.02% | 9.17 | 9.77 | 422418 | 40449.75 | 5.96% |
| 2025-04-11 | 8.20 | 8.88 | 0.63 | 7.64% | 8.20 | 9.08 | 1099679 | 96528.50 | 15.52% |
| 2025-04-10 | 7.60 | 8.25 | 0.75 | 10.00% | 7.48 | 8.25 | 1209558 | 97347.62 | 17.07% |
| 2025-04-09 | 6.95 | 7.50 | -0.06 | -0.79% | 6.80 | 7.93 | 1220358 | 87259.55 | 17.22% |
| 2025-04-08 | 8.59 | 7.56 | -0.83 | -9.89% | 7.55 | 8.86 | 1332436 | 108404.48 | 18.80% |
| 2025-04-07 | 8.39 | 8.39 | -0.93 | -9.98% | 8.39 | 9.05 | 762107 | 65868.20 | 10.75% |
| 2025-04-03 | 8.52 | 9.32 | 0.64 | 7.37% | 8.36 | 9.54 | 1409070 | 125154.12 | 19.88% |
| 2025-04-02 | 8.20 | 8.68 | 0.18 | 2.12% | 7.95 | 9.11 | 1533638 | 129983.73 | 21.64% |
| 2025-04-01 | 8.53 | 8.50 | -0.94 | -9.96% | 8.50 | 9.40 | 1837477 | 161024.42 | 25.93% |
| 2025-03-31 | 9.44 | 9.44 | -1.05 | -10.01% | 9.44 | 9.44 | 88339 | 8339.20 | 1.25% |
| 2025-03-28 | 11.65 | 10.49 | -1.17 | -10.03% | 10.49 | 11.65 | 1408561 | 152008.45 | 19.87% |
| 2025-03-27 | 11.17 | 11.66 | 1.06 | 10.00% | 11.06 | 11.66 | 418657 | 47803.58 | 5.91% |
| 2025-03-26 | 10.45 | 10.60 | 0.96 | 9.96% | 10.04 | 10.60 | 1060422 | 111391.08 | 14.96% |
| 2025-03-25 | 9.00 | 9.64 | 0.88 | 10.05% | 9.00 | 9.64 | 696370 | 66026.87 | 9.83% |
| 2025-03-24 | 8.00 | 8.76 | 0.80 | 10.05% | 7.80 | 8.76 | 1086056 | 91855.38 | 15.32% |
| 2025-03-21 | 7.10 | 7.96 | 0.64 | 8.74% | 7.02 | 8.00 | 1239330 | 95218.85 | 17.49% |
| 2025-03-20 | 6.90 | 7.32 | 0.16 | 2.23% | 6.66 | 7.65 | 1356985 | 96390.36 | 19.15% |
| 2025-03-19 | 6.67 | 7.16 | 0.59 | 8.98% | 6.28 | 7.23 | 1657931 | 111592.62 | 23.39% |
| 2025-03-18 | 6.54 | 6.57 | 0.60 | 10.05% | 6.40 | 6.57 | 330302 | 21604.46 | 4.66% |
| 2025-03-17 | 5.24 | 5.97 | 0.54 | 9.94% | 5.21 | 5.97 | 999114 | 55990.72 | 14.10% |
| 2025-03-14 | 5.39 | 5.43 | 0.10 | 1.88% | 5.04 | 5.70 | 1090670 | 58626.12 | 15.39% |
| 2025-03-13 | 4.95 | 5.33 | 0.27 | 5.34% | 4.69 | 5.57 | 1170860 | 58980.45 | 16.52% |
| 2025-03-12 | 5.16 | 5.06 | 0.19 | 3.90% | 4.94 | 5.36 | 1374644 | 71711.20 | 19.40% |
| 2025-03-11 | 4.65 | 4.87 | 0.44 | 9.93% | 4.53 | 4.87 | 521512 | 25002.69 | 7.36% |
| 2025-03-10 | 4.04 | 4.43 | 0.40 | 9.93% | 4.04 | 4.43 | 339763 | 14458.40 | 4.79% |
| 2025-03-07 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.12 | 101526 | 4123.43 | 1.43% |
| 2025-03-06 | 4.02 | 4.07 | 0.05 | 1.24% | 3.98 | 4.08 | 106701 | 4313.94 | 1.51% |
| 2025-03-05 | 4.06 | 4.02 | -0.06 | -1.47% | 3.95 | 4.08 | 137257 | 5467.98 | 1.94% |
| 2025-03-04 | 4.04 | 4.08 | 0.02 | 0.49% | 4.02 | 4.10 | 95075 | 3851.83 | 1.34% |
| 2025-03-03 | 4.01 | 4.06 | 0.05 | 1.25% | 4.01 | 4.16 | 150132 | 6156.48 | 2.12% |
| 2025-02-28 | 4.15 | 4.01 | -0.14 | -3.37% | 3.99 | 4.16 | 147809 | 6003.16 | 2.09% |
| 2025-02-27 | 4.19 | 4.15 | -0.04 | -0.95% | 4.09 | 4.20 | 114688 | 4743.14 | 1.62% |
| 2025-02-26 | 4.12 | 4.19 | 0.08 | 1.95% | 4.12 | 4.21 | 113303 | 4722.65 | 1.60% |
| 2025-02-25 | 4.13 | 4.11 | -0.03 | -0.72% | 4.08 | 4.18 | 97195 | 4022.74 | 1.37% |
| 2025-02-24 | 4.10 | 4.14 | 0.02 | 0.49% | 4.05 | 4.19 | 123170 | 5085.60 | 1.74% |
| 2025-02-21 | 4.19 | 4.12 | -0.08 | -1.90% | 4.08 | 4.21 | 134076 | 5523.64 | 1.89% |
| 2025-02-20 | 4.15 | 4.20 | 0.02 | 0.48% | 4.13 | 4.22 | 115106 | 4815.13 | 1.62% |
| 2025-02-19 | 4.17 | 4.18 | 0.03 | 0.72% | 4.12 | 4.19 | 92085 | 3822.11 | 1.30% |
| 2025-02-18 | 4.33 | 4.15 | -0.18 | -4.16% | 4.13 | 4.33 | 147051 | 6202.66 | 2.07% |
| 2025-02-17 | 4.25 | 4.33 | 0.15 | 3.59% | 4.20 | 4.39 | 201217 | 8680.21 | 2.84% |
| 2025-02-14 | 4.23 | 4.18 | -0.05 | -1.18% | 4.16 | 4.27 | 126803 | 5336.55 | 1.79% |
| 2025-02-13 | 4.31 | 4.23 | -0.04 | -0.94% | 4.22 | 4.31 | 116687 | 4965.36 | 1.65% |
| 2025-02-12 | 4.19 | 4.27 | 0.08 | 1.91% | 4.18 | 4.27 | 121957 | 5158.58 | 1.72% |
| 2025-02-11 | 4.30 | 4.19 | -0.08 | -1.87% | 4.15 | 4.30 | 118225 | 4946.50 | 1.67% |
| 2025-02-10 | 4.18 | 4.27 | 0.11 | 2.64% | 4.15 | 4.28 | 156186 | 6604.51 | 2.20% |
| 2025-02-07 | 4.10 | 4.16 | 0.07 | 1.71% | 4.07 | 4.22 | 176332 | 7338.80 | 2.49% |
| 2025-02-06 | 4.03 | 4.09 | 0.05 | 1.24% | 3.95 | 4.09 | 180344 | 7287.48 | 2.54% |
| 2025-02-05 | 4.01 | 4.04 | 0.03 | 0.75% | 4.01 | 4.11 | 150278 | 6101.72 | 2.12% |
| 2025-01-27 | 4.10 | 4.01 | -0.05 | -1.23% | 3.97 | 4.20 | 151278 | 6145.85 | 2.13% |
| 2025-01-24 | 3.99 | 4.06 | 0.03 | 0.74% | 3.99 | 4.15 | 249007 | 10109.64 | 3.51% |
| 2025-01-23 | 4.18 | 4.03 | -0.30 | -6.93% | 4.01 | 4.30 | 470625 | 19554.65 | 6.64% |
| 2025-01-22 | 4.51 | 4.33 | -0.07 | -1.59% | 4.30 | 4.84 | 602540 | 28022.12 | 8.50% |
| 2025-01-21 | 4.54 | 4.40 | -0.14 | -3.08% | 4.39 | 4.55 | 149892 | 6652.61 | 2.11% |
| 2025-01-20 | 4.45 | 4.54 | 0.09 | 2.02% | 4.28 | 4.61 | 223905 | 10018.97 | 3.16% |
中毅达(600610)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。
