| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.94 | 2.95 | 0.04 | 1.37% | 2.89 | 2.96 | 262703 | 7671.32 | 0.92% |
| 2026-03-23 | 3.05 | 2.91 | -0.22 | -7.03% | 2.89 | 3.07 | 282533 | 8444.44 | 0.99% |
| 2026-03-20 | 3.22 | 3.13 | -0.08 | -2.49% | 3.12 | 3.23 | 179674 | 5672.28 | 0.63% |
| 2026-03-19 | 3.26 | 3.21 | -0.08 | -2.43% | 3.19 | 3.29 | 157724 | 5089.50 | 0.55% |
| 2026-03-18 | 3.40 | 3.29 | -0.12 | -3.52% | 3.25 | 3.41 | 268067 | 8867.66 | 0.94% |
| 2026-03-17 | 3.32 | 3.41 | 0.10 | 3.02% | 3.31 | 3.45 | 416520 | 14182.67 | 1.46% |
| 2026-03-16 | 3.25 | 3.31 | 0.06 | 1.85% | 3.25 | 3.32 | 162762 | 5353.85 | 0.57% |
| 2026-03-13 | 3.25 | 3.25 | -0.01 | -0.31% | 3.23 | 3.35 | 163789 | 5394.04 | 0.57% |
| 2026-03-12 | 3.20 | 3.26 | 0.06 | 1.88% | 3.19 | 3.27 | 199581 | 6453.35 | 0.70% |
| 2026-03-11 | 3.21 | 3.20 | -0.01 | -0.31% | 3.18 | 3.22 | 122947 | 3936.79 | 0.43% |
| 2026-03-10 | 3.21 | 3.21 | 0.01 | 0.31% | 3.20 | 3.24 | 128195 | 4125.57 | 0.45% |
| 2026-03-09 | 3.22 | 3.20 | -0.05 | -1.54% | 3.17 | 3.23 | 174752 | 5577.96 | 0.61% |
| 2026-03-06 | 3.20 | 3.25 | 0.03 | 0.93% | 3.19 | 3.27 | 133987 | 4337.15 | 0.47% |
| 2026-03-05 | 3.24 | 3.22 | 0.01 | 0.31% | 3.20 | 3.26 | 141650 | 4564.12 | 0.50% |
| 2026-03-04 | 3.28 | 3.21 | -0.07 | -2.13% | 3.19 | 3.30 | 185951 | 6018.95 | 0.65% |
| 2026-03-03 | 3.36 | 3.28 | -0.08 | -2.38% | 3.27 | 3.38 | 225537 | 7479.93 | 0.79% |
| 2026-03-02 | 3.39 | 3.36 | -0.08 | -2.33% | 3.35 | 3.42 | 205277 | 6930.01 | 0.72% |
| 2026-02-27 | 3.44 | 3.44 | 0.01 | 0.29% | 3.40 | 3.44 | 158134 | 5416.87 | 0.55% |
| 2026-02-26 | 3.58 | 3.43 | -0.14 | -3.92% | 3.42 | 3.59 | 358990 | 12450.44 | 1.26% |
| 2026-02-25 | 3.51 | 3.57 | 0.07 | 2.00% | 3.50 | 3.62 | 286967 | 10273.63 | 1.01% |
| 2026-02-24 | 3.53 | 3.50 | -0.02 | -0.57% | 3.49 | 3.54 | 162583 | 5720.35 | 0.57% |
| 2026-02-13 | 3.60 | 3.52 | -0.05 | -1.40% | 3.50 | 3.60 | 229005 | 8093.78 | 0.80% |
| 2026-02-12 | 3.58 | 3.57 | -0.02 | -0.56% | 3.56 | 3.62 | 213034 | 7638.21 | 0.75% |
| 2026-02-11 | 3.59 | 3.59 | -0.01 | -0.28% | 3.56 | 3.61 | 193050 | 6927.68 | 0.68% |
| 2026-02-10 | 3.67 | 3.60 | -0.07 | -1.91% | 3.57 | 3.67 | 338501 | 12160.93 | 1.19% |
| 2026-02-09 | 3.54 | 3.67 | 0.18 | 5.16% | 3.50 | 3.72 | 502387 | 18246.21 | 1.76% |
| 2026-02-06 | 3.53 | 3.49 | -0.06 | -1.69% | 3.48 | 3.58 | 300197 | 10593.45 | 1.05% |
| 2026-02-05 | 3.50 | 3.55 | 0.03 | 0.85% | 3.49 | 3.60 | 382435 | 13586.48 | 1.34% |
| 2026-02-04 | 3.36 | 3.52 | 0.15 | 4.45% | 3.34 | 3.56 | 492488 | 17109.77 | 1.73% |
| 2026-02-03 | 3.35 | 3.37 | 0.06 | 1.81% | 3.34 | 3.43 | 199662 | 6741.35 | 0.70% |
| 2026-02-02 | 3.40 | 3.31 | -0.13 | -3.78% | 3.29 | 3.46 | 339836 | 11482.80 | 1.19% |
| 2026-01-30 | 3.51 | 3.44 | -0.08 | -2.27% | 3.39 | 3.55 | 343835 | 11876.72 | 1.21% |
| 2026-01-29 | 3.35 | 3.52 | 0.15 | 4.45% | 3.33 | 3.59 | 550679 | 19303.22 | 1.93% |
| 2026-01-28 | 3.34 | 3.37 | 0.04 | 1.20% | 3.33 | 3.42 | 270132 | 9124.28 | 0.95% |
| 2026-01-27 | 3.41 | 3.33 | -0.08 | -2.35% | 3.30 | 3.41 | 208402 | 6953.15 | 0.73% |
| 2026-01-26 | 3.50 | 3.41 | -0.09 | -2.57% | 3.38 | 3.52 | 242679 | 8294.36 | 0.85% |
| 2026-01-23 | 3.45 | 3.50 | 0.05 | 1.45% | 3.42 | 3.52 | 259249 | 9002.90 | 0.91% |
| 2026-01-22 | 3.39 | 3.45 | 0.03 | 0.88% | 3.37 | 3.46 | 268831 | 9211.34 | 0.94% |
| 2026-01-21 | 3.41 | 3.42 | -0.01 | -0.29% | 3.39 | 3.45 | 190473 | 6507.96 | 0.67% |
| 2026-01-20 | 3.34 | 3.43 | 0.09 | 2.69% | 3.33 | 3.44 | 272722 | 9279.87 | 0.96% |
| 2026-01-19 | 3.33 | 3.34 | 0.00 | 0.00% | 3.29 | 3.38 | 177249 | 5922.63 | 0.62% |
| 2026-01-16 | 3.45 | 3.34 | -0.10 | -2.91% | 3.34 | 3.49 | 226000 | 7676.67 | 0.79% |
| 2026-01-15 | 3.43 | 3.44 | 0.00 | 0.00% | 3.40 | 3.48 | 214619 | 7375.86 | 0.75% |
| 2026-01-14 | 3.50 | 3.44 | -0.06 | -1.71% | 3.41 | 3.54 | 299655 | 10416.03 | 1.05% |
| 2026-01-13 | 3.57 | 3.50 | -0.07 | -1.96% | 3.50 | 3.58 | 243299 | 8613.52 | 0.85% |
| 2026-01-12 | 3.57 | 3.57 | 0.00 | 0.00% | 3.53 | 3.59 | 228475 | 8113.87 | 0.80% |
| 2026-01-09 | 3.56 | 3.57 | 0.00 | 0.00% | 3.52 | 3.60 | 195562 | 6962.70 | 0.69% |
| 2026-01-08 | 3.50 | 3.57 | 0.05 | 1.42% | 3.49 | 3.60 | 225609 | 8034.26 | 0.79% |
| 2026-01-07 | 3.57 | 3.52 | -0.05 | -1.40% | 3.51 | 3.61 | 156687 | 5564.50 | 0.55% |
| 2026-01-06 | 3.50 | 3.57 | 0.06 | 1.71% | 3.49 | 3.60 | 222423 | 7931.91 | 0.78% |
| 2026-01-05 | 3.46 | 3.51 | 0.06 | 1.74% | 3.44 | 3.54 | 136890 | 4796.35 | 0.48% |
| 2025-12-31 | 3.48 | 3.45 | 0.01 | 0.29% | 3.41 | 3.50 | 115602 | 3982.51 | 0.41% |
| 2025-12-30 | 3.49 | 3.44 | -0.06 | -1.71% | 3.44 | 3.50 | 139886 | 4856.46 | 0.49% |
| 2025-12-29 | 3.54 | 3.50 | -0.05 | -1.41% | 3.50 | 3.56 | 108581 | 3832.61 | 0.38% |
| 2025-12-26 | 3.53 | 3.55 | 0.01 | 0.28% | 3.53 | 3.58 | 126595 | 4496.75 | 0.44% |
| 2025-12-25 | 3.57 | 3.54 | 0.03 | 0.85% | 3.52 | 3.59 | 132293 | 4692.34 | 0.46% |
| 2025-12-24 | 3.49 | 3.51 | 0.00 | 0.00% | 3.49 | 3.54 | 72746 | 2559.34 | 0.26% |
| 2025-12-23 | 3.55 | 3.51 | -0.05 | -1.40% | 3.51 | 3.58 | 119066 | 4198.00 | 0.42% |
| 2025-12-22 | 3.55 | 3.56 | 0.00 | 0.00% | 3.53 | 3.58 | 141700 | 5038.93 | 0.50% |
| 2025-12-19 | 3.49 | 3.56 | 0.07 | 2.01% | 3.48 | 3.58 | 199705 | 7077.53 | 0.70% |
| 2025-12-18 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.55 | 153026 | 5361.63 | 0.54% |
| 2025-12-17 | 3.49 | 3.51 | 0.00 | 0.00% | 3.44 | 3.54 | 144478 | 5040.01 | 0.51% |
| 2025-12-16 | 3.53 | 3.51 | -0.03 | -0.85% | 3.49 | 3.57 | 176858 | 6248.64 | 0.62% |
| 2025-12-15 | 3.54 | 3.54 | -0.04 | -1.12% | 3.53 | 3.59 | 140512 | 5001.80 | 0.49% |
| 2025-12-12 | 3.57 | 3.58 | 0.02 | 0.56% | 3.57 | 3.64 | 179580 | 6463.87 | 0.63% |
| 2025-12-11 | 3.66 | 3.56 | -0.14 | -3.78% | 3.56 | 3.67 | 244924 | 8794.14 | 0.86% |
| 2025-12-10 | 3.58 | 3.70 | 0.10 | 2.78% | 3.53 | 3.75 | 375725 | 13744.45 | 1.32% |
| 2025-12-09 | 3.67 | 3.60 | -0.09 | -2.44% | 3.59 | 3.69 | 283219 | 10249.81 | 0.99% |
| 2025-12-08 | 3.73 | 3.69 | -0.05 | -1.34% | 3.69 | 3.74 | 207645 | 7704.48 | 0.73% |
| 2025-12-05 | 3.68 | 3.74 | 0.03 | 0.81% | 3.62 | 3.76 | 291358 | 10755.80 | 1.02% |
| 2025-12-04 | 3.84 | 3.71 | -0.12 | -3.13% | 3.64 | 3.86 | 398554 | 14911.06 | 1.40% |
| 2025-12-03 | 3.85 | 3.83 | -0.01 | -0.26% | 3.80 | 3.95 | 423409 | 16299.19 | 1.48% |
| 2025-12-02 | 3.84 | 3.84 | -0.01 | -0.26% | 3.80 | 3.87 | 362060 | 13891.91 | 1.27% |
| 2025-12-01 | 3.95 | 3.85 | -0.10 | -2.53% | 3.82 | 3.96 | 569342 | 22065.15 | 2.00% |
| 2025-11-28 | 3.89 | 3.95 | -0.05 | -1.25% | 3.85 | 4.06 | 945149 | 36901.33 | 3.31% |
| 2025-11-27 | 3.64 | 4.00 | 0.36 | 9.89% | 3.58 | 4.00 | 1217386 | 47801.40 | 4.27% |
| 2025-11-26 | 3.68 | 3.64 | -0.04 | -1.09% | 3.63 | 3.73 | 195502 | 7172.95 | 0.69% |
| 2025-11-25 | 3.67 | 3.68 | 0.01 | 0.27% | 3.63 | 3.72 | 160608 | 5918.17 | 0.56% |
| 2025-11-24 | 3.64 | 3.67 | 0.03 | 0.82% | 3.62 | 3.75 | 211144 | 7797.16 | 0.74% |
| 2025-11-21 | 3.64 | 3.64 | -0.08 | -2.15% | 3.63 | 3.76 | 244307 | 9021.88 | 0.86% |
信达地产(600657)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。
