| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.19 | 9.23 | 0.04 | 0.44% | 9.10 | 9.29 | 213784 | 19701.60 | 3.02% |
| 2026-03-24 | 9.15 | 9.19 | 0.27 | 3.03% | 8.79 | 9.19 | 288062 | 25928.09 | 4.06% |
| 2026-03-23 | 9.40 | 8.92 | -0.86 | -8.79% | 8.83 | 9.55 | 358302 | 32865.13 | 5.06% |
| 2026-03-20 | 10.50 | 9.78 | -0.94 | -8.77% | 9.70 | 10.50 | 555639 | 55455.69 | 7.84% |
| 2026-03-19 | 10.68 | 10.72 | 0.05 | 0.47% | 10.58 | 11.10 | 565327 | 61150.77 | 7.98% |
| 2026-03-18 | 10.99 | 10.67 | -0.62 | -5.49% | 10.51 | 11.04 | 777298 | 82622.18 | 10.97% |
| 2026-03-17 | 10.49 | 11.29 | 0.71 | 6.71% | 10.48 | 11.64 | 1039360 | 116464.28 | 14.67% |
| 2026-03-16 | 10.77 | 10.58 | -0.18 | -1.67% | 10.51 | 11.16 | 428388 | 46155.10 | 6.04% |
| 2026-03-13 | 10.56 | 10.76 | 0.17 | 1.61% | 10.50 | 11.40 | 566228 | 62190.94 | 7.99% |
| 2026-03-12 | 10.99 | 10.59 | -0.35 | -3.20% | 10.58 | 11.07 | 356697 | 38317.45 | 5.03% |
| 2026-03-11 | 10.69 | 10.94 | 0.25 | 2.34% | 10.50 | 11.00 | 418060 | 45091.25 | 5.90% |
| 2026-03-10 | 10.67 | 10.69 | -0.13 | -1.20% | 10.64 | 10.85 | 252231 | 27005.10 | 3.56% |
| 2026-03-09 | 11.15 | 10.82 | -0.35 | -3.13% | 10.62 | 11.15 | 392022 | 42326.13 | 5.53% |
| 2026-03-06 | 10.34 | 11.17 | 0.73 | 6.99% | 10.33 | 11.30 | 607930 | 66730.12 | 8.58% |
| 2026-03-05 | 10.65 | 10.44 | -0.11 | -1.04% | 10.39 | 10.79 | 279182 | 29292.26 | 3.94% |
| 2026-03-04 | 10.21 | 10.55 | -0.08 | -0.75% | 10.17 | 10.80 | 329240 | 34769.39 | 4.65% |
| 2026-03-03 | 11.82 | 10.63 | -1.18 | -9.99% | 10.63 | 11.92 | 694144 | 76080.98 | 9.79% |
| 2026-03-02 | 12.09 | 11.81 | -0.22 | -1.83% | 11.65 | 12.16 | 393218 | 46637.60 | 5.55% |
| 2026-02-27 | 11.88 | 12.03 | 0.10 | 0.84% | 11.82 | 12.09 | 341987 | 40934.47 | 4.83% |
| 2026-02-26 | 12.12 | 11.93 | -0.19 | -1.57% | 11.90 | 12.45 | 493160 | 59545.15 | 6.96% |
| 2026-02-25 | 11.89 | 12.12 | 0.23 | 1.93% | 11.80 | 12.30 | 627924 | 76316.34 | 8.86% |
| 2026-02-24 | 11.40 | 11.89 | 0.62 | 5.50% | 11.32 | 11.98 | 599936 | 70581.75 | 8.46% |
| 2026-02-13 | 11.36 | 11.27 | -0.10 | -0.88% | 11.25 | 11.69 | 313511 | 35907.09 | 4.42% |
| 2026-02-12 | 11.57 | 11.37 | -0.56 | -4.69% | 11.35 | 11.85 | 577955 | 66369.20 | 8.15% |
| 2026-02-11 | 11.60 | 11.93 | 0.23 | 1.97% | 11.40 | 12.19 | 621105 | 74058.88 | 8.76% |
| 2026-02-10 | 11.94 | 11.70 | -0.36 | -2.99% | 11.68 | 12.16 | 433453 | 51147.29 | 6.12% |
| 2026-02-09 | 11.62 | 12.06 | 0.44 | 3.79% | 11.62 | 12.12 | 680205 | 80878.09 | 9.60% |
| 2026-02-06 | 11.51 | 11.62 | -0.20 | -1.69% | 11.04 | 11.97 | 615403 | 71361.51 | 8.68% |
| 2026-02-05 | 11.60 | 11.82 | -0.01 | -0.08% | 11.58 | 12.40 | 568534 | 67956.73 | 8.02% |
| 2026-02-04 | 12.11 | 11.83 | -0.52 | -4.21% | 11.70 | 12.58 | 708954 | 85121.38 | 10.00% |
| 2026-02-03 | 11.41 | 12.35 | 0.54 | 4.57% | 11.41 | 12.58 | 906153 | 109707.97 | 12.79% |
| 2026-02-02 | 12.95 | 11.81 | -1.31 | -9.98% | 11.81 | 12.95 | 990633 | 120559.66 | 13.98% |
| 2026-01-30 | 12.38 | 13.12 | 0.72 | 5.81% | 12.10 | 13.49 | 1378534 | 177856.95 | 19.45% |
| 2026-01-29 | 11.65 | 12.40 | 0.64 | 5.44% | 11.58 | 12.60 | 1171184 | 142869.44 | 16.53% |
| 2026-01-28 | 11.54 | 11.76 | 0.23 | 1.99% | 11.37 | 12.00 | 722751 | 85437.17 | 10.20% |
| 2026-01-27 | 11.69 | 11.53 | -0.45 | -3.76% | 11.29 | 11.96 | 610191 | 70703.62 | 8.61% |
| 2026-01-26 | 11.50 | 11.98 | 0.26 | 2.22% | 11.41 | 12.38 | 934743 | 111667.38 | 13.19% |
| 2026-01-23 | 11.78 | 11.72 | -0.38 | -3.14% | 11.56 | 11.87 | 821493 | 96192.51 | 11.59% |
| 2026-01-22 | 11.39 | 12.10 | 0.34 | 2.89% | 11.39 | 12.42 | 1218142 | 144221.16 | 17.19% |
| 2026-01-21 | 11.86 | 11.76 | 0.39 | 3.43% | 11.40 | 12.10 | 1527601 | 179398.42 | 21.55% |
| 2026-01-20 | 10.33 | 11.37 | 1.03 | 9.96% | 10.33 | 11.37 | 821590 | 90883.38 | 11.59% |
| 2026-01-19 | 10.17 | 10.34 | 0.11 | 1.08% | 10.15 | 10.35 | 187523 | 19297.13 | 2.65% |
| 2026-01-16 | 10.36 | 10.23 | -0.15 | -1.45% | 10.10 | 10.45 | 232358 | 23728.90 | 3.28% |
| 2026-01-15 | 10.35 | 10.38 | 0.09 | 0.87% | 10.26 | 10.68 | 348164 | 36406.77 | 4.91% |
| 2026-01-14 | 10.20 | 10.29 | 0.08 | 0.78% | 10.16 | 10.41 | 258555 | 26678.25 | 3.65% |
| 2026-01-13 | 10.46 | 10.21 | -0.21 | -2.02% | 10.16 | 10.48 | 243915 | 25191.84 | 3.44% |
| 2026-01-12 | 10.31 | 10.42 | 0.11 | 1.07% | 10.30 | 10.43 | 212084 | 22007.58 | 2.99% |
| 2026-01-09 | 10.25 | 10.31 | 0.04 | 0.39% | 10.17 | 10.34 | 217627 | 22316.15 | 3.07% |
| 2026-01-08 | 10.21 | 10.27 | 0.10 | 0.98% | 10.17 | 10.29 | 169277 | 17339.99 | 2.39% |
| 2026-01-07 | 10.35 | 10.17 | -0.22 | -2.12% | 10.15 | 10.41 | 263278 | 26964.37 | 3.71% |
| 2026-01-06 | 10.14 | 10.39 | 0.26 | 2.57% | 10.13 | 10.48 | 307067 | 31700.70 | 4.33% |
| 2026-01-05 | 9.93 | 10.13 | 0.20 | 2.01% | 9.91 | 10.13 | 224017 | 22613.32 | 3.16% |
| 2025-12-31 | 9.90 | 9.93 | 0.05 | 0.51% | 9.72 | 9.99 | 161369 | 15920.35 | 2.28% |
| 2025-12-30 | 9.86 | 9.88 | -0.14 | -1.40% | 9.86 | 10.02 | 128463 | 12756.39 | 1.81% |
| 2025-12-29 | 9.98 | 10.02 | 0.04 | 0.40% | 9.92 | 10.30 | 211318 | 21273.88 | 2.98% |
| 2025-12-26 | 9.96 | 9.98 | 0.00 | 0.00% | 9.88 | 10.05 | 131970 | 13165.97 | 1.86% |
| 2025-12-25 | 9.94 | 9.98 | 0.05 | 0.50% | 9.87 | 9.99 | 116863 | 11611.68 | 1.65% |
| 2025-12-24 | 9.82 | 9.93 | 0.11 | 1.12% | 9.77 | 9.95 | 124134 | 12270.38 | 1.75% |
| 2025-12-23 | 9.94 | 9.82 | -0.13 | -1.31% | 9.80 | 10.04 | 123872 | 12252.60 | 1.75% |
| 2025-12-22 | 9.86 | 9.95 | 0.12 | 1.22% | 9.86 | 10.06 | 142380 | 14186.59 | 2.01% |
| 2025-12-19 | 9.68 | 9.83 | 0.04 | 0.41% | 9.68 | 9.88 | 138200 | 13515.61 | 1.95% |
| 2025-12-18 | 9.65 | 9.79 | 0.13 | 1.35% | 9.59 | 10.10 | 237996 | 23578.25 | 3.36% |
| 2025-12-17 | 9.74 | 9.66 | -0.19 | -1.93% | 9.52 | 9.75 | 155405 | 14932.68 | 2.19% |
| 2025-12-16 | 9.73 | 9.85 | 0.09 | 0.92% | 9.46 | 10.11 | 224901 | 21857.52 | 3.17% |
| 2025-12-15 | 9.82 | 9.76 | -0.06 | -0.61% | 9.73 | 9.97 | 93665 | 9206.08 | 1.32% |
| 2025-12-12 | 9.66 | 9.82 | 0.08 | 0.82% | 9.66 | 9.82 | 82586 | 8081.99 | 1.17% |
| 2025-12-11 | 10.00 | 9.74 | -0.26 | -2.60% | 9.72 | 10.02 | 131385 | 12927.44 | 1.85% |
| 2025-12-10 | 10.13 | 10.00 | -0.19 | -1.86% | 9.92 | 10.13 | 146830 | 14647.29 | 2.07% |
| 2025-12-09 | 10.00 | 10.19 | 0.20 | 2.00% | 9.95 | 10.43 | 244009 | 24919.76 | 3.44% |
| 2025-12-08 | 9.87 | 9.99 | 0.08 | 0.81% | 9.87 | 10.05 | 129063 | 12896.15 | 1.82% |
| 2025-12-05 | 9.86 | 9.91 | 0.03 | 0.30% | 9.70 | 9.91 | 135723 | 13331.87 | 1.92% |
| 2025-12-04 | 9.82 | 9.88 | 0.03 | 0.30% | 9.68 | 9.89 | 159954 | 15670.53 | 2.26% |
| 2025-12-03 | 10.20 | 9.85 | -0.34 | -3.34% | 9.83 | 10.26 | 259675 | 25915.37 | 3.66% |
| 2025-12-02 | 10.30 | 10.19 | -0.15 | -1.45% | 10.16 | 10.33 | 138763 | 14158.81 | 1.96% |
| 2025-12-01 | 10.22 | 10.34 | 0.12 | 1.17% | 10.20 | 10.39 | 149928 | 15458.89 | 2.12% |
| 2025-11-28 | 10.13 | 10.22 | 0.03 | 0.29% | 10.11 | 10.24 | 147545 | 15016.21 | 2.08% |
| 2025-11-27 | 10.26 | 10.19 | -0.06 | -0.59% | 10.14 | 10.40 | 178951 | 18359.41 | 2.52% |
| 2025-11-26 | 10.48 | 10.25 | -0.19 | -1.82% | 10.25 | 10.56 | 221219 | 22944.68 | 3.12% |
| 2025-11-25 | 10.36 | 10.44 | 0.09 | 0.87% | 10.21 | 10.68 | 267464 | 27887.81 | 3.77% |
| 2025-11-24 | 10.70 | 10.35 | -0.56 | -5.13% | 10.05 | 10.86 | 388240 | 40148.05 | 5.48% |
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。
