| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 11.13 | 11.24 | 0.10 | 0.90% | 11.12 | 11.32 | 152314 | 17079.85 | 2.15% |
| 2025-10-30 | 11.30 | 11.14 | -0.10 | -0.89% | 11.14 | 11.30 | 138859 | 15517.27 | 1.96% |
| 2025-10-29 | 11.29 | 11.24 | -0.04 | -0.35% | 11.16 | 11.33 | 159348 | 17854.08 | 2.25% |
| 2025-10-28 | 11.38 | 11.28 | -0.04 | -0.35% | 11.26 | 11.43 | 191571 | 21660.10 | 2.70% |
| 2025-10-27 | 11.46 | 11.32 | -0.19 | -1.65% | 11.26 | 11.46 | 306648 | 34720.27 | 4.33% |
| 2025-10-24 | 11.78 | 11.51 | -0.64 | -5.27% | 11.50 | 11.86 | 591197 | 68596.86 | 8.34% |
| 2025-10-23 | 11.66 | 12.15 | 0.56 | 4.83% | 11.54 | 12.36 | 879529 | 106393.59 | 12.41% |
| 2025-10-22 | 11.30 | 11.59 | 0.24 | 2.11% | 11.22 | 11.75 | 320034 | 36845.14 | 4.52% |
| 2025-10-21 | 11.24 | 11.35 | 0.11 | 0.98% | 11.16 | 11.48 | 179286 | 20235.65 | 2.53% |
| 2025-10-20 | 11.14 | 11.24 | 0.12 | 1.08% | 11.14 | 11.36 | 106175 | 11931.81 | 1.50% |
| 2025-10-17 | 11.36 | 11.12 | -0.23 | -2.03% | 11.12 | 11.48 | 154800 | 17425.13 | 2.18% |
| 2025-10-16 | 11.55 | 11.35 | -0.30 | -2.58% | 11.30 | 11.64 | 195223 | 22289.40 | 2.75% |
| 2025-10-15 | 11.39 | 11.65 | 0.23 | 2.01% | 11.20 | 11.65 | 251589 | 28906.44 | 3.55% |
| 2025-10-14 | 11.62 | 11.42 | -0.22 | -1.89% | 11.35 | 11.72 | 221613 | 25609.95 | 3.13% |
| 2025-10-13 | 11.07 | 11.64 | 0.05 | 0.43% | 11.02 | 11.75 | 264145 | 30338.68 | 3.73% |
| 2025-10-10 | 11.63 | 11.59 | -0.04 | -0.34% | 11.55 | 12.09 | 408631 | 48115.37 | 5.77% |
| 2025-10-09 | 11.42 | 11.63 | 0.22 | 1.93% | 11.34 | 11.72 | 292009 | 33618.02 | 4.12% |
| 2025-09-30 | 11.24 | 11.41 | 0.17 | 1.51% | 11.21 | 11.45 | 186855 | 21307.25 | 2.64% |
| 2025-09-29 | 11.19 | 11.24 | -0.03 | -0.27% | 11.11 | 11.29 | 163208 | 18304.49 | 2.30% |
| 2025-09-26 | 11.20 | 11.27 | -0.02 | -0.18% | 11.17 | 11.54 | 209062 | 23741.73 | 2.95% |
| 2025-09-25 | 11.39 | 11.29 | -0.12 | -1.05% | 11.27 | 11.54 | 185974 | 21171.98 | 2.62% |
| 2025-09-24 | 11.18 | 11.41 | 0.18 | 1.60% | 11.05 | 11.41 | 188632 | 21354.46 | 2.66% |
| 2025-09-23 | 11.46 | 11.23 | -0.23 | -2.01% | 11.05 | 11.55 | 285084 | 31928.77 | 4.02% |
| 2025-09-22 | 11.60 | 11.46 | -0.16 | -1.38% | 11.32 | 11.68 | 266668 | 30505.90 | 3.76% |
| 2025-09-19 | 11.86 | 11.62 | -0.23 | -1.94% | 11.59 | 11.86 | 265025 | 30911.95 | 3.74% |
| 2025-09-18 | 12.15 | 11.85 | -0.32 | -2.63% | 11.76 | 12.17 | 320972 | 38426.63 | 4.53% |
| 2025-09-17 | 12.06 | 12.17 | 0.02 | 0.16% | 12.05 | 12.24 | 178607 | 21680.25 | 2.52% |
| 2025-09-16 | 12.16 | 12.15 | -0.03 | -0.25% | 11.92 | 12.28 | 282378 | 34067.69 | 3.98% |
| 2025-09-15 | 12.28 | 12.18 | -0.17 | -1.38% | 12.17 | 12.34 | 187538 | 22904.93 | 2.65% |
| 2025-09-12 | 12.40 | 12.35 | -0.09 | -0.72% | 12.32 | 12.55 | 197480 | 24485.41 | 2.79% |
| 2025-09-11 | 12.31 | 12.44 | 0.07 | 0.57% | 12.14 | 12.45 | 240962 | 29611.30 | 3.40% |
| 2025-09-10 | 12.56 | 12.37 | -0.26 | -2.06% | 12.30 | 12.58 | 244437 | 30297.68 | 3.45% |
| 2025-09-09 | 12.77 | 12.63 | -0.14 | -1.10% | 12.60 | 13.00 | 221625 | 28290.14 | 3.13% |
| 2025-09-08 | 12.60 | 12.77 | 0.12 | 0.95% | 12.55 | 12.84 | 194467 | 24776.30 | 2.74% |
| 2025-09-05 | 12.48 | 12.65 | 0.06 | 0.48% | 12.35 | 12.69 | 250358 | 31363.74 | 3.53% |
| 2025-09-04 | 12.38 | 12.59 | 0.13 | 1.04% | 12.33 | 12.86 | 312516 | 39238.15 | 4.41% |
| 2025-09-03 | 12.76 | 12.46 | -0.30 | -2.35% | 12.34 | 12.90 | 291097 | 36596.47 | 4.11% |
| 2025-09-02 | 13.28 | 12.76 | -0.51 | -3.84% | 12.61 | 13.28 | 353411 | 45565.68 | 4.99% |
| 2025-09-01 | 13.04 | 13.27 | 0.20 | 1.53% | 13.00 | 13.34 | 298386 | 39313.86 | 4.21% |
| 2025-08-29 | 13.24 | 13.07 | -0.33 | -2.46% | 13.02 | 13.25 | 391494 | 51345.31 | 5.52% |
| 2025-08-28 | 13.40 | 13.40 | -0.10 | -0.74% | 13.10 | 13.81 | 500917 | 67332.55 | 7.07% |
| 2025-08-27 | 14.00 | 13.50 | -0.69 | -4.86% | 13.50 | 14.17 | 754906 | 104394.57 | 10.65% |
| 2025-08-26 | 13.85 | 14.19 | 0.42 | 3.05% | 13.54 | 14.48 | 1134145 | 160373.67 | 16.00% |
| 2025-08-25 | 13.60 | 13.77 | 0.15 | 1.10% | 13.42 | 13.99 | 586473 | 80726.41 | 8.28% |
| 2025-08-22 | 13.56 | 13.62 | -0.23 | -1.66% | 13.50 | 13.74 | 515273 | 70032.49 | 7.27% |
| 2025-08-21 | 13.31 | 13.85 | -0.09 | -0.65% | 13.26 | 14.35 | 972837 | 133597.39 | 13.73% |
| 2025-08-20 | 13.12 | 13.94 | 0.71 | 5.37% | 13.04 | 14.40 | 1194470 | 167055.06 | 16.85% |
| 2025-08-19 | 13.24 | 13.23 | 0.06 | 0.46% | 13.00 | 13.62 | 560288 | 74345.55 | 7.91% |
| 2025-08-18 | 12.98 | 13.17 | 0.19 | 1.46% | 12.96 | 13.30 | 387406 | 51054.20 | 5.47% |
| 2025-08-15 | 12.83 | 12.98 | 0.06 | 0.46% | 12.82 | 13.04 | 315528 | 40810.20 | 4.45% |
| 2025-08-14 | 13.27 | 12.92 | -0.46 | -3.44% | 12.91 | 13.33 | 440111 | 57631.90 | 6.21% |
| 2025-08-13 | 13.31 | 13.38 | 0.08 | 0.60% | 13.09 | 13.42 | 454823 | 60248.86 | 6.42% |
| 2025-08-12 | 13.67 | 13.30 | -0.36 | -2.64% | 13.30 | 13.76 | 482646 | 64591.72 | 6.81% |
| 2025-08-11 | 13.90 | 13.66 | -0.30 | -2.15% | 13.41 | 13.91 | 557856 | 75786.14 | 7.87% |
| 2025-08-08 | 13.60 | 13.96 | 0.09 | 0.65% | 13.41 | 14.20 | 796820 | 110840.58 | 11.24% |
| 2025-08-07 | 13.31 | 13.87 | 0.45 | 3.35% | 13.24 | 14.14 | 1135663 | 156629.45 | 16.02% |
| 2025-08-06 | 13.81 | 13.42 | -0.18 | -1.32% | 13.32 | 13.84 | 1027215 | 138503.55 | 14.49% |
| 2025-08-05 | 12.35 | 13.60 | 1.24 | 10.03% | 12.32 | 13.60 | 1009338 | 131784.97 | 14.24% |
| 2025-08-04 | 12.26 | 12.36 | 0.02 | 0.16% | 12.18 | 12.40 | 307160 | 37681.88 | 4.33% |
| 2025-08-01 | 12.50 | 12.34 | -0.16 | -1.28% | 12.26 | 12.75 | 352613 | 43802.54 | 4.98% |
| 2025-07-31 | 12.70 | 12.50 | -0.26 | -2.04% | 12.44 | 12.82 | 358350 | 45048.14 | 5.06% |
| 2025-07-30 | 12.80 | 12.76 | -0.15 | -1.16% | 12.68 | 13.10 | 362629 | 46609.68 | 5.12% |
| 2025-07-29 | 13.21 | 12.91 | -0.43 | -3.22% | 12.65 | 13.25 | 561974 | 72343.42 | 7.93% |
| 2025-07-28 | 13.16 | 13.34 | 0.18 | 1.37% | 13.05 | 13.54 | 386497 | 51503.59 | 5.45% |
| 2025-07-25 | 13.30 | 13.16 | -0.25 | -1.86% | 13.11 | 13.41 | 346321 | 45775.24 | 4.89% |
| 2025-07-24 | 13.31 | 13.41 | 0.10 | 0.75% | 13.18 | 13.41 | 373863 | 49737.41 | 5.28% |
| 2025-07-23 | 13.52 | 13.31 | -0.42 | -3.06% | 13.30 | 13.69 | 434843 | 58233.57 | 6.14% |
| 2025-07-22 | 14.20 | 13.73 | -0.55 | -3.85% | 13.56 | 14.22 | 643163 | 88829.22 | 9.07% |
| 2025-07-21 | 14.15 | 14.28 | 0.10 | 0.71% | 14.10 | 14.50 | 424161 | 60722.21 | 5.98% |
| 2025-07-18 | 14.10 | 14.18 | -0.06 | -0.42% | 14.05 | 14.30 | 344257 | 48688.21 | 4.86% |
| 2025-07-17 | 14.40 | 14.24 | -0.18 | -1.25% | 14.16 | 14.45 | 390782 | 55577.85 | 5.51% |
| 2025-07-16 | 14.21 | 14.42 | 0.22 | 1.55% | 13.75 | 14.58 | 489293 | 69641.93 | 6.90% |
| 2025-07-15 | 14.34 | 14.20 | -0.69 | -4.63% | 14.10 | 14.68 | 605234 | 86432.98 | 8.54% |
| 2025-07-14 | 14.78 | 14.89 | 0.05 | 0.34% | 14.61 | 15.28 | 439300 | 65746.23 | 6.20% |
| 2025-07-11 | 15.02 | 14.84 | -0.40 | -2.62% | 14.50 | 15.06 | 667581 | 98232.07 | 9.42% |
| 2025-07-10 | 15.70 | 15.24 | -0.81 | -5.05% | 15.18 | 15.80 | 758111 | 116173.96 | 10.70% |
| 2025-07-09 | 15.11 | 16.05 | 0.90 | 5.94% | 15.01 | 16.46 | 1249405 | 199200.70 | 17.63% |
| 2025-07-08 | 15.20 | 15.15 | -0.20 | -1.30% | 15.00 | 15.40 | 511662 | 77384.02 | 7.22% |
| 2025-07-07 | 15.20 | 15.35 | 0.14 | 0.92% | 15.00 | 15.60 | 551590 | 84639.25 | 7.78% |
| 2025-07-04 | 15.36 | 15.21 | -0.38 | -2.44% | 14.98 | 15.79 | 655183 | 100202.55 | 9.24% |
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。
