| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.64 | 81895 | 2960.78 | 0.74% |
| 2025-07-03 | 3.60 | 3.62 | 0.02 | 0.56% | 3.59 | 3.64 | 78018 | 2821.50 | 0.70% |
| 2025-07-02 | 3.62 | 3.60 | -0.01 | -0.28% | 3.57 | 3.63 | 92908 | 3338.40 | 0.84% |
| 2025-07-01 | 3.65 | 3.61 | -0.02 | -0.55% | 3.58 | 3.68 | 99957 | 3607.56 | 0.90% |
| 2025-06-30 | 3.61 | 3.63 | 0.02 | 0.55% | 3.55 | 3.66 | 136790 | 4952.91 | 1.23% |
| 2025-06-27 | 3.59 | 3.61 | 0.06 | 1.69% | 3.56 | 3.64 | 140624 | 5070.95 | 1.27% |
| 2025-06-26 | 3.57 | 3.55 | 0.00 | 0.00% | 3.53 | 3.60 | 120159 | 4286.42 | 1.08% |
| 2025-06-25 | 3.52 | 3.55 | 0.04 | 1.14% | 3.49 | 3.58 | 105705 | 3740.52 | 0.95% |
| 2025-06-24 | 3.40 | 3.51 | 0.12 | 3.54% | 3.40 | 3.51 | 145340 | 5051.88 | 1.31% |
| 2025-06-23 | 3.34 | 3.39 | 0.05 | 1.50% | 3.29 | 3.42 | 97920 | 3301.06 | 0.88% |
| 2025-06-20 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.40 | 84645 | 2842.68 | 0.76% |
| 2025-06-19 | 3.46 | 3.36 | -0.10 | -2.89% | 3.35 | 3.46 | 117445 | 3982.92 | 1.06% |
| 2025-06-18 | 3.49 | 3.46 | -0.05 | -1.42% | 3.44 | 3.51 | 117883 | 4089.90 | 1.06% |
| 2025-06-17 | 3.53 | 3.51 | 0.02 | 0.57% | 3.47 | 3.53 | 92783 | 3247.20 | 0.84% |
| 2025-06-16 | 3.48 | 3.49 | 0.02 | 0.58% | 3.44 | 3.54 | 121380 | 4258.00 | 1.10% |
| 2025-06-13 | 3.58 | 3.47 | -0.13 | -3.61% | 3.46 | 3.61 | 141915 | 4979.56 | 1.28% |
| 2025-06-12 | 3.62 | 3.60 | -0.03 | -0.83% | 3.57 | 3.64 | 129797 | 4667.41 | 1.17% |
| 2025-06-11 | 3.54 | 3.63 | 0.08 | 2.25% | 3.53 | 3.70 | 182453 | 6609.61 | 1.65% |
| 2025-06-10 | 3.61 | 3.55 | -0.06 | -1.66% | 3.49 | 3.62 | 137419 | 4876.75 | 1.24% |
| 2025-06-09 | 3.54 | 3.61 | 0.07 | 1.98% | 3.52 | 3.61 | 135172 | 4836.24 | 1.22% |
| 2025-06-06 | 3.53 | 3.54 | 0.01 | 0.28% | 3.51 | 3.55 | 81750 | 2888.32 | 0.74% |
| 2025-06-05 | 3.57 | 3.53 | -0.01 | -0.28% | 3.50 | 3.57 | 91739 | 3239.07 | 0.83% |
| 2025-06-04 | 3.51 | 3.54 | 0.05 | 1.43% | 3.46 | 3.55 | 116309 | 4085.36 | 1.05% |
| 2025-06-03 | 3.42 | 3.49 | 0.04 | 1.16% | 3.41 | 3.50 | 127927 | 4443.15 | 1.15% |
| 2025-05-30 | 3.48 | 3.45 | -0.04 | -1.15% | 3.43 | 3.51 | 124060 | 4291.79 | 1.12% |
| 2025-05-29 | 3.40 | 3.49 | 0.08 | 2.35% | 3.40 | 3.53 | 162780 | 5682.80 | 1.47% |
| 2025-05-28 | 3.47 | 3.41 | -0.07 | -2.01% | 3.39 | 3.51 | 145854 | 5006.72 | 1.32% |
| 2025-05-27 | 3.43 | 3.48 | 0.05 | 1.46% | 3.40 | 3.49 | 104765 | 3622.36 | 0.95% |
| 2025-05-26 | 3.39 | 3.43 | 0.04 | 1.18% | 3.36 | 3.46 | 86801 | 2969.52 | 0.78% |
| 2025-05-23 | 3.49 | 3.39 | -0.11 | -3.14% | 3.39 | 3.51 | 109618 | 3778.87 | 0.99% |
| 2025-05-22 | 3.50 | 3.50 | -0.03 | -0.85% | 3.48 | 3.58 | 120516 | 4237.75 | 1.09% |
| 2025-05-21 | 3.58 | 3.53 | -0.05 | -1.40% | 3.50 | 3.58 | 97420 | 3439.68 | 0.88% |
| 2025-05-20 | 3.56 | 3.58 | 0.04 | 1.13% | 3.51 | 3.59 | 120630 | 4287.14 | 1.09% |
| 2025-05-19 | 3.50 | 3.54 | 0.11 | 3.21% | 3.46 | 3.54 | 153006 | 5365.07 | 1.38% |
| 2025-05-16 | 3.44 | 3.43 | -0.01 | -0.29% | 3.40 | 3.48 | 122865 | 4215.74 | 1.11% |
| 2025-05-15 | 3.43 | 3.44 | 0.01 | 0.29% | 3.40 | 3.48 | 110441 | 3806.63 | 1.00% |
| 2025-05-14 | 3.42 | 3.43 | 0.00 | 0.00% | 3.38 | 3.45 | 135105 | 4603.88 | 1.22% |
| 2025-05-13 | 3.52 | 3.43 | -0.03 | -0.87% | 3.43 | 3.68 | 247420 | 8682.38 | 2.23% |
| 2025-05-12 | 3.43 | 3.46 | 0.07 | 2.06% | 3.41 | 3.58 | 199041 | 6895.83 | 1.80% |
| 2025-05-09 | 3.41 | 3.39 | -0.01 | -0.29% | 3.37 | 3.47 | 155437 | 5309.77 | 1.40% |
| 2025-05-08 | 3.36 | 3.40 | 0.04 | 1.19% | 3.33 | 3.43 | 150692 | 5112.04 | 1.36% |
| 2025-05-07 | 3.36 | 3.36 | 0.06 | 1.82% | 3.33 | 3.46 | 220567 | 7459.66 | 1.99% |
| 2025-05-06 | 3.21 | 3.30 | 0.12 | 3.77% | 3.19 | 3.35 | 224297 | 7364.89 | 2.02% |
| 2025-04-30 | 3.19 | 3.18 | 0.01 | 0.32% | 3.15 | 3.27 | 220646 | 7041.66 | 1.99% |
| 2025-04-29 | 3.44 | 3.17 | -0.30 | -8.65% | 3.15 | 3.44 | 408228 | 13229.71 | 3.68% |
| 2025-04-28 | 3.58 | 3.47 | -0.11 | -3.07% | 3.42 | 3.59 | 129873 | 4515.62 | 1.17% |
| 2025-04-25 | 3.54 | 3.58 | 0.04 | 1.13% | 3.52 | 3.63 | 95370 | 3422.31 | 0.86% |
| 2025-04-24 | 3.58 | 3.54 | -0.01 | -0.28% | 3.51 | 3.59 | 83009 | 2939.68 | 0.75% |
| 2025-04-23 | 3.56 | 3.55 | -0.02 | -0.56% | 3.54 | 3.61 | 98753 | 3532.70 | 0.89% |
| 2025-04-22 | 3.47 | 3.57 | 0.10 | 2.88% | 3.46 | 3.58 | 128223 | 4555.93 | 1.16% |
| 2025-04-21 | 3.47 | 3.47 | 0.00 | 0.00% | 3.43 | 3.50 | 58489 | 2029.55 | 0.53% |
| 2025-04-18 | 3.42 | 3.47 | 0.04 | 1.17% | 3.40 | 3.48 | 75528 | 2599.24 | 0.68% |
| 2025-04-17 | 3.42 | 3.43 | 0.01 | 0.29% | 3.39 | 3.48 | 54455 | 1876.38 | 0.49% |
| 2025-04-16 | 3.48 | 3.42 | -0.07 | -2.01% | 3.33 | 3.50 | 101114 | 3446.10 | 0.91% |
| 2025-04-15 | 3.51 | 3.49 | 0.01 | 0.29% | 3.46 | 3.53 | 90902 | 3168.24 | 0.82% |
| 2025-04-14 | 3.39 | 3.48 | 0.11 | 3.26% | 3.39 | 3.53 | 127167 | 4425.35 | 1.15% |
| 2025-04-11 | 3.34 | 3.37 | 0.05 | 1.51% | 3.28 | 3.43 | 147334 | 4982.31 | 1.33% |
| 2025-04-10 | 3.30 | 3.32 | 0.10 | 3.11% | 3.28 | 3.39 | 163985 | 5481.57 | 1.48% |
| 2025-04-09 | 3.08 | 3.22 | 0.09 | 2.88% | 2.90 | 3.26 | 205408 | 6314.03 | 1.85% |
| 2025-04-08 | 3.25 | 3.13 | -0.20 | -6.01% | 3.05 | 3.28 | 242802 | 7624.79 | 2.19% |
| 2025-04-07 | 3.39 | 3.33 | -0.37 | -10.00% | 3.33 | 3.50 | 133143 | 4476.30 | 1.20% |
| 2025-04-03 | 3.68 | 3.70 | 0.00 | 0.00% | 3.65 | 3.72 | 87190 | 3218.46 | 0.79% |
| 2025-04-02 | 3.67 | 3.70 | 0.02 | 0.54% | 3.66 | 3.73 | 66693 | 2466.37 | 0.60% |
| 2025-04-01 | 3.67 | 3.68 | 0.01 | 0.27% | 3.67 | 3.76 | 92945 | 3450.58 | 0.84% |
| 2025-03-31 | 3.74 | 3.67 | -0.09 | -2.39% | 3.64 | 3.78 | 132169 | 4889.35 | 1.19% |
| 2025-03-28 | 3.84 | 3.76 | -0.08 | -2.08% | 3.76 | 3.85 | 103429 | 3916.14 | 0.93% |
| 2025-03-27 | 3.87 | 3.84 | -0.04 | -1.03% | 3.79 | 3.89 | 99164 | 3810.65 | 0.89% |
| 2025-03-26 | 3.75 | 3.88 | 0.13 | 3.47% | 3.74 | 3.90 | 157568 | 6064.15 | 1.42% |
| 2025-03-25 | 3.75 | 3.75 | -0.01 | -0.27% | 3.71 | 3.80 | 130196 | 4879.63 | 1.18% |
| 2025-03-24 | 3.90 | 3.76 | -0.17 | -4.33% | 3.71 | 3.94 | 211802 | 8054.21 | 1.91% |
| 2025-03-21 | 4.08 | 3.93 | -0.04 | -1.01% | 3.91 | 4.16 | 292438 | 11615.71 | 2.64% |
| 2025-03-20 | 3.87 | 3.97 | 0.08 | 2.06% | 3.87 | 4.00 | 176830 | 6998.62 | 1.60% |
| 2025-03-19 | 3.89 | 3.89 | 0.01 | 0.26% | 3.85 | 3.93 | 114792 | 4462.28 | 1.04% |
| 2025-03-18 | 3.91 | 3.88 | -0.03 | -0.77% | 3.85 | 3.92 | 102959 | 3993.63 | 0.93% |
| 2025-03-17 | 3.82 | 3.91 | 0.09 | 2.36% | 3.81 | 3.91 | 174803 | 6773.24 | 1.58% |
| 2025-03-14 | 3.73 | 3.82 | 0.08 | 2.14% | 3.72 | 3.83 | 164000 | 6204.44 | 1.48% |
| 2025-03-13 | 3.75 | 3.74 | -0.02 | -0.53% | 3.69 | 3.76 | 134403 | 5004.72 | 1.21% |
| 2025-03-12 | 3.75 | 3.76 | 0.02 | 0.53% | 3.74 | 3.78 | 118662 | 4461.43 | 1.07% |
| 2025-03-11 | 3.71 | 3.74 | 0.00 | 0.00% | 3.68 | 3.76 | 111446 | 4149.87 | 1.01% |
| 2025-03-10 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.83 | 119421 | 4505.33 | 1.08% |
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。
