| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 3.80 | 3.76 | -0.04 | -1.05% | 3.74 | 3.82 | 115677 | 4354.24 | 1.04% |
| 2025-03-06 | 3.79 | 3.80 | 0.02 | 0.53% | 3.73 | 3.84 | 142706 | 5413.00 | 1.29% |
| 2025-03-05 | 3.76 | 3.78 | 0.01 | 0.27% | 3.71 | 3.79 | 138013 | 5167.63 | 1.25% |
| 2025-03-04 | 3.75 | 3.77 | 0.04 | 1.07% | 3.70 | 3.79 | 108840 | 4090.63 | 0.98% |
| 2025-03-03 | 3.80 | 3.73 | -0.05 | -1.32% | 3.72 | 3.83 | 150016 | 5652.48 | 1.35% |
| 2025-02-28 | 3.89 | 3.78 | -0.13 | -3.32% | 3.77 | 3.90 | 180625 | 6928.52 | 1.63% |
| 2025-02-27 | 3.87 | 3.91 | 0.04 | 1.03% | 3.80 | 3.97 | 251876 | 9782.88 | 2.27% |
| 2025-02-26 | 3.83 | 3.87 | 0.04 | 1.04% | 3.82 | 3.96 | 244852 | 9480.96 | 2.21% |
| 2025-02-25 | 3.85 | 3.83 | -0.03 | -0.78% | 3.81 | 3.89 | 150326 | 5791.35 | 1.36% |
| 2025-02-24 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.90 | 154182 | 5940.43 | 1.39% |
| 2025-02-21 | 3.82 | 3.83 | 0.00 | 0.00% | 3.77 | 3.84 | 121505 | 4628.80 | 1.10% |
| 2025-02-20 | 3.81 | 3.83 | 0.00 | 0.00% | 3.78 | 3.86 | 111986 | 4285.77 | 1.01% |
| 2025-02-19 | 3.76 | 3.83 | 0.07 | 1.86% | 3.76 | 3.84 | 109554 | 4176.37 | 0.99% |
| 2025-02-18 | 3.91 | 3.76 | -0.17 | -4.33% | 3.74 | 3.93 | 164079 | 6273.44 | 1.48% |
| 2025-02-17 | 3.84 | 3.93 | 0.11 | 2.88% | 3.80 | 3.94 | 203289 | 7863.20 | 1.83% |
| 2025-02-14 | 3.85 | 3.82 | -0.03 | -0.78% | 3.82 | 3.88 | 119809 | 4603.79 | 1.08% |
| 2025-02-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.85 | 3.92 | 120661 | 4675.34 | 1.09% |
| 2025-02-12 | 3.83 | 3.88 | 0.03 | 0.78% | 3.82 | 3.90 | 172770 | 6672.93 | 1.56% |
| 2025-02-11 | 3.85 | 3.85 | -0.02 | -0.52% | 3.79 | 3.87 | 161843 | 6193.44 | 1.46% |
| 2025-02-10 | 3.75 | 3.87 | 0.13 | 3.48% | 3.75 | 3.87 | 203282 | 7759.60 | 1.83% |
| 2025-02-07 | 3.69 | 3.74 | 0.04 | 1.08% | 3.68 | 3.83 | 253999 | 9558.54 | 2.29% |
| 2025-02-06 | 3.63 | 3.70 | 0.07 | 1.93% | 3.60 | 3.71 | 175139 | 6414.95 | 1.58% |
| 2025-02-05 | 3.61 | 3.63 | 0.01 | 0.28% | 3.54 | 3.65 | 211994 | 7645.17 | 1.91% |
| 2025-01-27 | 3.43 | 3.62 | 0.14 | 4.02% | 3.42 | 3.70 | 373011 | 13476.94 | 4.38% |
| 2025-01-24 | 3.53 | 3.48 | 0.12 | 3.57% | 3.44 | 3.69 | 348202 | 12241.03 | 4.09% |
| 2025-01-23 | 3.42 | 3.36 | -0.05 | -1.47% | 3.35 | 3.53 | 210595 | 7225.06 | 2.47% |
| 2025-01-22 | 3.48 | 3.41 | -0.07 | -2.01% | 3.39 | 3.48 | 107674 | 3679.42 | 1.26% |
| 2025-01-21 | 3.58 | 3.48 | -0.08 | -2.25% | 3.46 | 3.59 | 137058 | 4808.77 | 1.61% |
| 2025-01-20 | 3.53 | 3.56 | 0.08 | 2.30% | 3.44 | 3.60 | 153908 | 5444.37 | 1.81% |
| 2025-01-17 | 3.52 | 3.48 | -0.07 | -1.97% | 3.45 | 3.57 | 112762 | 3938.23 | 1.32% |
| 2025-01-16 | 3.48 | 3.55 | 0.06 | 1.72% | 3.48 | 3.61 | 130276 | 4625.98 | 1.53% |
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。
