| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 4.14 | 4.24 | 0.11 | 2.66% | 4.13 | 4.25 | 279084 | 11710.63 | 2.52% |
| 2025-08-14 | 4.34 | 4.13 | -0.18 | -4.18% | 4.13 | 4.35 | 374191 | 15639.06 | 3.38% |
| 2025-08-13 | 4.39 | 4.31 | -0.08 | -1.82% | 4.28 | 4.43 | 387586 | 16783.56 | 3.50% |
| 2025-08-12 | 4.52 | 4.39 | -0.06 | -1.35% | 4.36 | 4.55 | 486990 | 21579.22 | 4.40% |
| 2025-08-11 | 4.48 | 4.45 | -0.08 | -1.77% | 4.43 | 4.59 | 637279 | 28678.87 | 5.75% |
| 2025-08-08 | 4.32 | 4.53 | 0.12 | 2.72% | 4.30 | 4.68 | 983970 | 43881.95 | 8.88% |
| 2025-08-07 | 4.25 | 4.41 | 0.10 | 2.32% | 4.15 | 4.54 | 1053688 | 45052.43 | 9.51% |
| 2025-08-06 | 4.53 | 4.31 | -0.15 | -3.36% | 4.25 | 4.59 | 947721 | 41193.12 | 8.55% |
| 2025-08-05 | 4.11 | 4.46 | 0.41 | 10.12% | 4.04 | 4.46 | 290647 | 12671.35 | 2.62% |
| 2025-08-04 | 3.84 | 4.05 | 0.22 | 5.74% | 3.80 | 4.12 | 413508 | 16587.10 | 3.73% |
| 2025-08-01 | 3.83 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 150361 | 5760.13 | 1.36% |
| 2025-07-31 | 3.87 | 3.82 | -0.08 | -2.05% | 3.80 | 3.92 | 164541 | 6329.95 | 1.49% |
| 2025-07-30 | 3.92 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 156369 | 6096.65 | 1.41% |
| 2025-07-29 | 3.90 | 3.93 | 0.02 | 0.51% | 3.90 | 4.06 | 219183 | 8686.14 | 1.98% |
| 2025-07-28 | 3.92 | 3.91 | 0.02 | 0.51% | 3.84 | 3.94 | 149479 | 5820.15 | 1.35% |
| 2025-07-25 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.93 | 124208 | 4841.87 | 1.12% |
| 2025-07-24 | 3.80 | 3.91 | 0.11 | 2.89% | 3.77 | 3.95 | 233390 | 9083.24 | 2.11% |
| 2025-07-23 | 3.83 | 3.80 | -0.03 | -0.78% | 3.80 | 3.85 | 101476 | 3881.98 | 0.92% |
| 2025-07-22 | 3.84 | 3.83 | 0.00 | 0.00% | 3.77 | 3.84 | 127549 | 4853.22 | 1.15% |
| 2025-07-21 | 3.82 | 3.83 | 0.00 | 0.00% | 3.82 | 3.88 | 97565 | 3756.50 | 0.88% |
| 2025-07-18 | 3.84 | 3.83 | -0.01 | -0.26% | 3.76 | 3.85 | 114375 | 4347.80 | 1.03% |
| 2025-07-17 | 3.82 | 3.84 | 0.03 | 0.79% | 3.81 | 3.85 | 108146 | 4139.64 | 0.98% |
| 2025-07-16 | 3.72 | 3.81 | 0.09 | 2.42% | 3.72 | 3.83 | 161230 | 6102.49 | 1.46% |
| 2025-07-15 | 3.77 | 3.72 | -0.06 | -1.59% | 3.65 | 3.79 | 170041 | 6292.01 | 1.53% |
| 2025-07-14 | 3.77 | 3.78 | 0.01 | 0.27% | 3.75 | 3.82 | 102068 | 3866.19 | 0.92% |
| 2025-07-11 | 3.72 | 3.77 | 0.05 | 1.34% | 3.70 | 3.78 | 111727 | 4184.83 | 1.01% |
| 2025-07-10 | 3.67 | 3.72 | 0.03 | 0.81% | 3.66 | 3.73 | 86986 | 3220.98 | 0.79% |
| 2025-07-09 | 3.68 | 3.69 | 0.02 | 0.54% | 3.66 | 3.70 | 83240 | 3062.65 | 0.75% |
| 2025-07-08 | 3.65 | 3.67 | 0.03 | 0.82% | 3.62 | 3.68 | 84030 | 3071.43 | 0.76% |
| 2025-07-07 | 3.61 | 3.64 | 0.02 | 0.55% | 3.60 | 3.64 | 77769 | 2814.25 | 0.70% |
| 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% |
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。
