| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 4.49 | 4.50 | -0.02 | -0.44% | 4.47 | 4.56 | 100867 | 4553.70 | 0.91% |
| 2025-12-12 | 4.56 | 4.52 | -0.05 | -1.09% | 4.50 | 4.60 | 116997 | 5320.67 | 1.06% |
| 2025-12-11 | 4.66 | 4.57 | -0.12 | -2.56% | 4.56 | 4.69 | 120791 | 5555.17 | 1.09% |
| 2025-12-10 | 4.62 | 4.69 | 0.07 | 1.52% | 4.60 | 4.71 | 143703 | 6706.80 | 1.30% |
| 2025-12-09 | 4.70 | 4.62 | -0.09 | -1.91% | 4.60 | 4.72 | 117084 | 5442.16 | 1.06% |
| 2025-12-08 | 4.82 | 4.71 | -0.10 | -2.08% | 4.69 | 4.85 | 230667 | 10924.13 | 2.08% |
| 2025-12-05 | 4.60 | 4.81 | 0.20 | 4.34% | 4.58 | 4.81 | 201966 | 9545.12 | 1.82% |
| 2025-12-04 | 4.69 | 4.61 | -0.07 | -1.50% | 4.55 | 4.69 | 111015 | 5115.27 | 1.00% |
| 2025-12-03 | 4.69 | 4.68 | -0.02 | -0.43% | 4.61 | 4.71 | 128407 | 5969.09 | 1.16% |
| 2025-12-02 | 4.70 | 4.70 | -0.02 | -0.42% | 4.62 | 4.70 | 118024 | 5506.32 | 1.07% |
| 2025-12-01 | 4.70 | 4.72 | 0.02 | 0.43% | 4.69 | 4.75 | 116465 | 5493.47 | 1.05% |
| 2025-11-28 | 4.68 | 4.70 | 0.01 | 0.21% | 4.59 | 4.70 | 152343 | 7082.40 | 1.37% |
| 2025-11-27 | 4.61 | 4.69 | 0.08 | 1.74% | 4.59 | 4.77 | 228919 | 10753.89 | 2.07% |
| 2025-11-26 | 4.60 | 4.61 | 0.00 | 0.00% | 4.57 | 4.68 | 123374 | 5705.33 | 1.11% |
| 2025-11-25 | 4.54 | 4.61 | 0.09 | 1.99% | 4.50 | 4.68 | 170285 | 7853.43 | 1.54% |
| 2025-11-24 | 4.48 | 4.52 | 0.06 | 1.35% | 4.46 | 4.55 | 144321 | 6496.05 | 1.30% |
| 2025-11-21 | 4.64 | 4.46 | -0.19 | -4.09% | 4.44 | 4.65 | 215932 | 9753.09 | 1.95% |
| 2025-11-20 | 4.67 | 4.65 | -0.01 | -0.21% | 4.60 | 4.72 | 135429 | 6296.34 | 1.22% |
| 2025-11-19 | 4.82 | 4.66 | -0.16 | -3.32% | 4.63 | 4.84 | 212388 | 9967.87 | 1.92% |
| 2025-11-18 | 4.87 | 4.82 | -0.09 | -1.83% | 4.76 | 4.90 | 178749 | 8613.76 | 1.61% |
| 2025-11-17 | 5.02 | 4.91 | -0.11 | -2.19% | 4.89 | 5.04 | 220760 | 10891.22 | 1.99% |
| 2025-11-14 | 5.03 | 5.02 | -0.07 | -1.38% | 5.01 | 5.10 | 153743 | 7770.61 | 1.39% |
| 2025-11-13 | 5.05 | 5.09 | 0.03 | 0.59% | 4.97 | 5.10 | 183405 | 9283.81 | 1.66% |
| 2025-11-12 | 5.10 | 5.06 | -0.04 | -0.78% | 5.02 | 5.15 | 175541 | 8904.81 | 1.58% |
| 2025-11-11 | 5.17 | 5.10 | -0.05 | -0.97% | 5.08 | 5.17 | 159361 | 8152.03 | 1.44% |
| 2025-11-10 | 5.15 | 5.15 | 0.02 | 0.39% | 5.08 | 5.29 | 253130 | 13069.39 | 2.28% |
| 2025-11-07 | 5.21 | 5.13 | -0.12 | -2.29% | 5.10 | 5.26 | 221811 | 11412.01 | 2.00% |
| 2025-11-06 | 5.22 | 5.25 | 0.03 | 0.57% | 5.18 | 5.34 | 193413 | 10144.01 | 1.75% |
| 2025-11-05 | 5.06 | 5.22 | 0.08 | 1.56% | 5.05 | 5.24 | 200317 | 10394.79 | 1.81% |
| 2025-11-04 | 5.22 | 5.14 | -0.09 | -1.72% | 5.08 | 5.24 | 229464 | 11808.51 | 2.07% |
| 2025-11-03 | 5.36 | 5.23 | -0.12 | -2.24% | 5.18 | 5.40 | 276943 | 14540.53 | 2.50% |
| 2025-10-31 | 5.34 | 5.35 | 0.01 | 0.19% | 5.19 | 5.46 | 519117 | 27638.40 | 4.69% |
| 2025-10-30 | 5.14 | 5.34 | 0.23 | 4.50% | 5.04 | 5.36 | 589373 | 30747.79 | 5.32% |
| 2025-10-29 | 5.20 | 5.11 | -0.10 | -1.92% | 5.06 | 5.28 | 389569 | 19974.80 | 3.52% |
| 2025-10-28 | 5.25 | 5.21 | -0.05 | -0.95% | 5.14 | 5.27 | 346392 | 18018.57 | 3.13% |
| 2025-10-27 | 5.38 | 5.26 | -0.05 | -0.94% | 5.15 | 5.38 | 568017 | 29742.48 | 5.13% |
| 2025-10-24 | 5.65 | 5.31 | -0.34 | -6.02% | 5.24 | 5.72 | 899657 | 48528.77 | 8.12% |
| 2025-10-23 | 5.44 | 5.65 | 0.31 | 5.81% | 5.30 | 5.86 | 1068992 | 60132.38 | 9.65% |
| 2025-10-22 | 5.29 | 5.34 | 0.03 | 0.56% | 5.23 | 5.59 | 1135027 | 61630.76 | 10.24% |
| 2025-10-21 | 4.86 | 5.31 | 0.48 | 9.94% | 4.85 | 5.31 | 408144 | 21117.87 | 3.68% |
| 2025-10-20 | 4.90 | 4.83 | -0.03 | -0.62% | 4.81 | 5.02 | 462989 | 22680.10 | 4.18% |
| 2025-10-17 | 5.05 | 4.86 | -0.09 | -1.82% | 4.82 | 5.09 | 627564 | 30959.29 | 5.66% |
| 2025-10-16 | 5.32 | 4.95 | -0.10 | -1.98% | 4.94 | 5.40 | 1085718 | 55453.77 | 9.80% |
| 2025-10-15 | 4.63 | 5.05 | 0.46 | 10.02% | 4.63 | 5.05 | 429536 | 21227.52 | 3.88% |
| 2025-10-14 | 4.73 | 4.59 | -0.02 | -0.43% | 4.56 | 4.82 | 448448 | 20855.79 | 4.05% |
| 2025-10-13 | 4.48 | 4.61 | -0.10 | -2.12% | 4.48 | 4.72 | 735504 | 34037.71 | 6.64% |
| 2025-10-10 | 4.29 | 4.71 | 0.43 | 10.05% | 4.26 | 4.71 | 765425 | 35675.19 | 6.91% |
| 2025-10-09 | 4.45 | 4.28 | -0.26 | -5.73% | 4.24 | 4.50 | 389033 | 16732.34 | 3.51% |
| 2025-09-30 | 4.30 | 4.54 | 0.24 | 5.58% | 4.30 | 4.54 | 300265 | 13287.21 | 2.71% |
| 2025-09-29 | 4.30 | 4.30 | -0.03 | -0.69% | 4.15 | 4.34 | 163934 | 7003.63 | 1.48% |
| 2025-09-26 | 4.28 | 4.33 | 0.01 | 0.23% | 4.20 | 4.43 | 183709 | 7974.84 | 1.66% |
| 2025-09-25 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.38 | 194567 | 8440.32 | 1.76% |
| 2025-09-24 | 4.15 | 4.33 | 0.17 | 4.09% | 4.07 | 4.34 | 196610 | 8320.39 | 1.77% |
| 2025-09-23 | 4.31 | 4.16 | -0.17 | -3.93% | 4.02 | 4.33 | 300185 | 12417.04 | 2.71% |
| 2025-09-22 | 4.42 | 4.33 | -0.10 | -2.26% | 4.29 | 4.45 | 190027 | 8236.06 | 1.72% |
| 2025-09-19 | 4.56 | 4.43 | -0.16 | -3.49% | 4.37 | 4.69 | 293800 | 13121.71 | 2.65% |
| 2025-09-18 | 4.64 | 4.59 | -0.03 | -0.65% | 4.51 | 4.75 | 344049 | 16052.24 | 3.11% |
| 2025-09-17 | 4.68 | 4.62 | -0.05 | -1.07% | 4.60 | 4.77 | 252730 | 11761.68 | 2.28% |
| 2025-09-16 | 4.46 | 4.67 | 0.20 | 4.47% | 4.43 | 4.82 | 447314 | 20860.51 | 4.04% |
| 2025-09-15 | 4.53 | 4.47 | -0.10 | -2.19% | 4.39 | 4.56 | 265508 | 11846.16 | 2.40% |
| 2025-09-12 | 4.48 | 4.57 | 0.10 | 2.24% | 4.43 | 4.59 | 241848 | 10901.62 | 2.18% |
| 2025-09-11 | 4.44 | 4.47 | 0.03 | 0.68% | 4.32 | 4.51 | 208193 | 9209.22 | 1.88% |
| 2025-09-10 | 4.49 | 4.44 | -0.02 | -0.45% | 4.41 | 4.52 | 155278 | 6941.39 | 1.40% |
| 2025-09-09 | 4.45 | 4.46 | 0.01 | 0.22% | 4.39 | 4.56 | 188745 | 8438.06 | 1.70% |
| 2025-09-08 | 4.41 | 4.45 | 0.02 | 0.45% | 4.33 | 4.49 | 183190 | 8127.61 | 1.65% |
| 2025-09-05 | 4.33 | 4.43 | 0.13 | 3.02% | 4.26 | 4.43 | 232052 | 10118.58 | 2.09% |
| 2025-09-04 | 4.36 | 4.30 | -0.05 | -1.15% | 4.23 | 4.43 | 236228 | 10279.73 | 2.13% |
| 2025-09-03 | 4.46 | 4.35 | -0.13 | -2.90% | 4.32 | 4.48 | 191824 | 8451.01 | 1.73% |
| 2025-09-02 | 4.53 | 4.48 | -0.06 | -1.32% | 4.37 | 4.53 | 259468 | 11522.45 | 2.34% |
| 2025-09-01 | 4.40 | 4.54 | 0.12 | 2.71% | 4.33 | 4.62 | 367129 | 16575.13 | 3.31% |
| 2025-08-29 | 4.45 | 4.42 | -0.06 | -1.34% | 4.37 | 4.49 | 213105 | 9384.73 | 1.92% |
| 2025-08-28 | 4.43 | 4.48 | 0.04 | 0.90% | 4.35 | 4.55 | 283775 | 12615.25 | 2.56% |
| 2025-08-27 | 4.57 | 4.44 | -0.15 | -3.27% | 4.43 | 4.66 | 348476 | 15888.70 | 3.15% |
| 2025-08-26 | 4.58 | 4.59 | 0.00 | 0.00% | 4.52 | 4.64 | 290619 | 13315.13 | 2.62% |
| 2025-08-25 | 4.55 | 4.59 | 0.11 | 2.46% | 4.46 | 4.70 | 571338 | 26177.59 | 5.16% |
| 2025-08-22 | 4.31 | 4.48 | 0.17 | 3.94% | 4.27 | 4.48 | 410873 | 18092.32 | 3.71% |
| 2025-08-21 | 4.32 | 4.31 | -0.01 | -0.23% | 4.27 | 4.37 | 241798 | 10438.94 | 2.18% |
| 2025-08-20 | 4.25 | 4.32 | 0.07 | 1.65% | 4.22 | 4.32 | 253762 | 10839.11 | 2.29% |
| 2025-08-19 | 4.16 | 4.25 | 0.06 | 1.43% | 4.16 | 4.31 | 297225 | 12595.26 | 2.68% |
| 2025-08-18 | 4.25 | 4.19 | -0.05 | -1.18% | 4.16 | 4.28 | 291830 | 12262.95 | 2.63% |
申达股份(600626)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。
