| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.35 | 4.39 | 0.03 | 0.69% | 4.34 | 4.44 | 484883 | 21274.88 | 1.70% |
| 2025-09-15 | 4.24 | 4.36 | 0.11 | 2.59% | 4.20 | 4.42 | 641630 | 27682.81 | 2.25% |
| 2025-09-12 | 4.17 | 4.25 | 0.08 | 1.92% | 4.15 | 4.31 | 457744 | 19420.34 | 1.61% |
| 2025-09-11 | 4.12 | 4.17 | 0.02 | 0.48% | 4.08 | 4.18 | 277068 | 11429.28 | 0.97% |
| 2025-09-10 | 4.13 | 4.15 | 0.01 | 0.24% | 4.09 | 4.24 | 310764 | 12935.73 | 1.09% |
| 2025-09-09 | 4.02 | 4.14 | 0.12 | 2.99% | 4.00 | 4.17 | 442193 | 18152.40 | 1.55% |
| 2025-09-08 | 4.02 | 4.02 | 0.02 | 0.50% | 4.00 | 4.06 | 219158 | 8837.48 | 0.77% |
| 2025-09-05 | 4.00 | 4.00 | 0.00 | 0.00% | 3.95 | 4.02 | 199069 | 7931.48 | 0.70% |
| 2025-09-04 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.03 | 168392 | 6723.06 | 0.59% |
| 2025-09-03 | 4.04 | 3.97 | -0.08 | -1.98% | 3.96 | 4.07 | 197728 | 7912.53 | 0.69% |
| 2025-09-02 | 4.00 | 4.05 | 0.04 | 1.00% | 3.95 | 4.08 | 308704 | 12379.36 | 1.08% |
| 2025-09-01 | 4.00 | 4.01 | -0.01 | -0.25% | 3.95 | 4.05 | 196972 | 7883.27 | 0.69% |
| 2025-08-29 | 4.08 | 4.02 | -0.02 | -0.50% | 4.00 | 4.10 | 215362 | 8682.64 | 0.76% |
| 2025-08-28 | 4.01 | 4.04 | 0.02 | 0.50% | 3.96 | 4.08 | 296028 | 11909.47 | 1.04% |
| 2025-08-27 | 4.18 | 4.02 | -0.18 | -4.29% | 4.02 | 4.21 | 396913 | 16323.78 | 1.39% |
| 2025-08-26 | 4.16 | 4.20 | -0.05 | -1.18% | 4.15 | 4.24 | 407598 | 17081.44 | 1.43% |
| 2025-08-25 | 4.11 | 4.25 | 0.13 | 3.16% | 4.10 | 4.38 | 713153 | 30434.54 | 2.50% |
| 2025-08-22 | 4.08 | 4.12 | 0.03 | 0.73% | 4.04 | 4.12 | 325960 | 13283.08 | 1.14% |
| 2025-08-21 | 4.08 | 4.09 | -0.01 | -0.24% | 4.06 | 4.12 | 320153 | 13088.34 | 1.12% |
| 2025-08-20 | 4.13 | 4.10 | -0.02 | -0.49% | 4.05 | 4.15 | 448226 | 18364.42 | 1.57% |
| 2025-08-19 | 4.12 | 4.12 | 0.06 | 1.48% | 4.12 | 4.39 | 874193 | 37056.96 | 3.07% |
| 2025-08-18 | 4.14 | 4.06 | -0.15 | -3.56% | 4.03 | 4.16 | 911981 | 37143.55 | 3.20% |
| 2025-08-15 | 4.02 | 4.21 | 0.38 | 9.92% | 4.02 | 4.21 | 814137 | 34021.62 | 2.85% |
| 2025-08-14 | 3.88 | 3.83 | -0.04 | -1.03% | 3.83 | 3.93 | 262767 | 10187.81 | 0.92% |
| 2025-08-13 | 3.91 | 3.87 | -0.03 | -0.77% | 3.86 | 3.92 | 175153 | 6796.48 | 0.61% |
| 2025-08-12 | 3.88 | 3.90 | 0.01 | 0.26% | 3.87 | 3.94 | 186968 | 7302.00 | 0.66% |
| 2025-08-11 | 3.88 | 3.89 | 0.03 | 0.78% | 3.87 | 3.93 | 197783 | 7722.79 | 0.69% |
| 2025-08-08 | 3.87 | 3.86 | -0.02 | -0.52% | 3.82 | 3.89 | 124018 | 4773.27 | 0.43% |
| 2025-08-07 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 126610 | 4888.11 | 0.44% |
| 2025-08-06 | 3.84 | 3.86 | 0.02 | 0.52% | 3.81 | 3.87 | 124014 | 4757.05 | 0.43% |
| 2025-08-05 | 3.85 | 3.84 | 0.00 | 0.00% | 3.83 | 3.88 | 145601 | 5611.60 | 0.51% |
| 2025-08-04 | 3.82 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 99773 | 3813.33 | 0.35% |
| 2025-08-01 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.88 | 126126 | 4843.47 | 0.44% |
| 2025-07-31 | 3.95 | 3.85 | -0.14 | -3.51% | 3.82 | 3.98 | 304517 | 11798.17 | 1.07% |
| 2025-07-30 | 4.08 | 3.99 | -0.11 | -2.68% | 3.97 | 4.14 | 286330 | 11570.29 | 1.00% |
| 2025-07-29 | 3.95 | 4.10 | 0.16 | 4.06% | 3.89 | 4.11 | 407344 | 16333.64 | 1.43% |
| 2025-07-28 | 3.94 | 3.94 | -0.01 | -0.25% | 3.88 | 3.99 | 175012 | 6881.06 | 0.61% |
| 2025-07-25 | 4.00 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 169752 | 6722.07 | 0.60% |
| 2025-07-24 | 3.90 | 3.99 | 0.10 | 2.57% | 3.86 | 4.01 | 268835 | 10680.11 | 0.94% |
| 2025-07-23 | 3.92 | 3.89 | -0.04 | -1.02% | 3.89 | 4.03 | 301547 | 11932.23 | 1.06% |
| 2025-07-22 | 3.88 | 3.93 | 0.06 | 1.55% | 3.81 | 3.93 | 254811 | 9863.44 | 0.89% |
| 2025-07-21 | 3.80 | 3.87 | 0.06 | 1.57% | 3.79 | 3.93 | 269201 | 10425.86 | 0.94% |
| 2025-07-18 | 3.82 | 3.81 | 0.00 | 0.00% | 3.79 | 3.84 | 133970 | 5099.16 | 0.47% |
| 2025-07-17 | 3.82 | 3.81 | -0.01 | -0.26% | 3.79 | 3.84 | 146243 | 5570.60 | 0.51% |
| 2025-07-16 | 3.84 | 3.82 | -0.04 | -1.04% | 3.80 | 3.89 | 261647 | 10053.93 | 0.92% |
| 2025-07-15 | 3.90 | 3.86 | -0.20 | -4.93% | 3.75 | 3.95 | 559244 | 21473.82 | 1.96% |
| 2025-07-14 | 4.21 | 4.06 | -0.18 | -4.25% | 4.05 | 4.23 | 320820 | 13131.72 | 1.12% |
| 2025-07-11 | 4.20 | 4.24 | 0.02 | 0.47% | 4.19 | 4.31 | 389649 | 16539.62 | 1.37% |
| 2025-07-10 | 3.99 | 4.22 | 0.23 | 5.76% | 3.98 | 4.25 | 573595 | 23700.92 | 2.01% |
| 2025-07-09 | 3.98 | 3.99 | 0.01 | 0.25% | 3.95 | 4.01 | 142250 | 5664.28 | 0.50% |
| 2025-07-08 | 3.93 | 3.98 | 0.05 | 1.27% | 3.91 | 3.99 | 187490 | 7415.99 | 0.66% |
| 2025-07-07 | 3.85 | 3.93 | 0.09 | 2.34% | 3.83 | 3.97 | 252658 | 9921.44 | 0.89% |
| 2025-07-04 | 3.87 | 3.84 | -0.02 | -0.52% | 3.83 | 3.89 | 107321 | 4137.80 | 0.38% |
| 2025-07-03 | 3.87 | 3.86 | -0.02 | -0.52% | 3.85 | 3.95 | 172698 | 6731.79 | 0.61% |
| 2025-07-02 | 3.85 | 3.88 | 0.03 | 0.78% | 3.82 | 3.91 | 160602 | 6204.93 | 0.56% |
| 2025-07-01 | 3.89 | 3.85 | -0.04 | -1.03% | 3.82 | 3.91 | 144294 | 5554.55 | 0.51% |
| 2025-06-30 | 3.94 | 3.89 | -0.06 | -1.52% | 3.89 | 3.97 | 176060 | 6898.97 | 0.62% |
| 2025-06-27 | 3.92 | 3.95 | 0.00 | 0.00% | 3.92 | 4.03 | 172517 | 6864.28 | 0.60% |
| 2025-06-26 | 3.96 | 3.95 | 0.00 | 0.00% | 3.91 | 4.03 | 163097 | 6472.66 | 0.57% |
| 2025-06-25 | 3.90 | 3.95 | 0.05 | 1.28% | 3.86 | 3.96 | 156499 | 6132.24 | 0.55% |
| 2025-06-24 | 3.81 | 3.90 | 0.11 | 2.90% | 3.80 | 3.93 | 163264 | 6336.20 | 0.57% |
| 2025-06-23 | 3.75 | 3.79 | 0.01 | 0.26% | 3.73 | 3.81 | 79463 | 3000.31 | 0.28% |
| 2025-06-20 | 3.82 | 3.78 | -0.04 | -1.05% | 3.76 | 3.85 | 99711 | 3786.97 | 0.35% |
| 2025-06-19 | 3.88 | 3.82 | -0.07 | -1.80% | 3.80 | 3.89 | 115455 | 4422.83 | 0.40% |
| 2025-06-18 | 3.94 | 3.89 | -0.07 | -1.77% | 3.86 | 3.95 | 118394 | 4602.45 | 0.42% |
| 2025-06-17 | 3.92 | 3.96 | 0.02 | 0.51% | 3.90 | 3.97 | 130100 | 5123.97 | 0.46% |
| 2025-06-16 | 3.86 | 3.94 | 0.08 | 2.07% | 3.86 | 3.99 | 201340 | 7926.96 | 0.71% |
| 2025-06-13 | 3.95 | 3.86 | -0.11 | -2.77% | 3.85 | 3.97 | 164810 | 6412.70 | 0.58% |
| 2025-06-12 | 4.00 | 3.97 | -0.05 | -1.24% | 3.95 | 4.02 | 134896 | 5366.06 | 0.47% |
| 2025-06-11 | 3.98 | 4.02 | 0.02 | 0.50% | 3.97 | 4.06 | 110275 | 4445.23 | 0.39% |
| 2025-06-10 | 4.04 | 4.00 | -0.06 | -1.48% | 3.97 | 4.12 | 172172 | 6959.03 | 0.60% |
| 2025-06-09 | 4.02 | 4.06 | 0.06 | 1.50% | 3.98 | 4.08 | 119410 | 4834.08 | 0.42% |
| 2025-06-06 | 4.02 | 4.00 | -0.03 | -0.74% | 3.99 | 4.07 | 88880 | 3571.17 | 0.31% |
| 2025-06-05 | 4.02 | 4.03 | -0.03 | -0.74% | 4.01 | 4.09 | 95929 | 3875.53 | 0.34% |
| 2025-06-04 | 3.93 | 4.06 | 0.13 | 3.31% | 3.91 | 4.09 | 226274 | 9099.70 | 0.79% |
| 2025-06-03 | 3.97 | 3.93 | -0.06 | -1.50% | 3.90 | 3.99 | 137726 | 5417.77 | 0.48% |
| 2025-05-30 | 4.00 | 3.99 | -0.01 | -0.25% | 3.95 | 4.01 | 110123 | 4381.21 | 0.39% |
| 2025-05-29 | 3.98 | 4.00 | 0.05 | 1.27% | 3.94 | 4.03 | 132910 | 5316.99 | 0.47% |
| 2025-05-28 | 4.00 | 3.95 | -0.05 | -1.25% | 3.94 | 4.02 | 102265 | 4063.21 | 0.36% |
| 2025-05-27 | 4.01 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 109886 | 4397.78 | 0.39% |
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。
