| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 3.71 | 3.72 | 0.07 | 1.92% | 3.63 | 3.80 | 282877 | 10534.38 | 0.99% |
| 2025-11-19 | 3.76 | 3.65 | -0.11 | -2.93% | 3.62 | 3.76 | 234878 | 8593.92 | 0.82% |
| 2025-11-18 | 3.88 | 3.76 | -0.11 | -2.84% | 3.73 | 3.89 | 226790 | 8555.41 | 0.80% |
| 2025-11-17 | 3.82 | 3.87 | 0.03 | 0.78% | 3.82 | 3.89 | 171654 | 6634.52 | 0.60% |
| 2025-11-14 | 3.82 | 3.84 | 0.01 | 0.26% | 3.81 | 3.88 | 245391 | 9473.02 | 0.86% |
| 2025-11-13 | 3.79 | 3.83 | 0.03 | 0.79% | 3.75 | 3.83 | 145600 | 5542.20 | 0.51% |
| 2025-11-12 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.83 | 113316 | 4300.33 | 0.40% |
| 2025-11-11 | 3.79 | 3.83 | 0.03 | 0.79% | 3.79 | 3.84 | 200996 | 7674.92 | 0.70% |
| 2025-11-10 | 3.76 | 3.80 | 0.04 | 1.06% | 3.73 | 3.81 | 157931 | 5977.88 | 0.55% |
| 2025-11-07 | 3.77 | 3.76 | -0.01 | -0.27% | 3.75 | 3.79 | 103092 | 3883.30 | 0.36% |
| 2025-11-06 | 3.77 | 3.77 | 0.00 | 0.00% | 3.73 | 3.78 | 112367 | 4216.58 | 0.39% |
| 2025-11-05 | 3.70 | 3.77 | 0.01 | 0.27% | 3.68 | 3.78 | 160424 | 6019.51 | 0.56% |
| 2025-11-04 | 3.75 | 3.76 | 0.04 | 1.08% | 3.74 | 3.83 | 232320 | 8786.39 | 0.81% |
| 2025-11-03 | 3.73 | 3.72 | -0.02 | -0.53% | 3.68 | 3.74 | 153634 | 5691.15 | 0.54% |
| 2025-10-31 | 3.70 | 3.74 | 0.01 | 0.27% | 3.68 | 3.75 | 139548 | 5208.48 | 0.49% |
| 2025-10-30 | 3.80 | 3.73 | -0.07 | -1.84% | 3.73 | 3.80 | 175600 | 6602.01 | 0.62% |
| 2025-10-29 | 3.81 | 3.80 | 0.00 | 0.00% | 3.76 | 3.81 | 132360 | 5015.20 | 0.46% |
| 2025-10-28 | 3.81 | 3.80 | -0.02 | -0.52% | 3.79 | 3.82 | 110623 | 4205.84 | 0.39% |
| 2025-10-27 | 3.82 | 3.82 | 0.01 | 0.26% | 3.79 | 3.84 | 160354 | 6110.16 | 0.56% |
| 2025-10-24 | 3.88 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 326933 | 12509.58 | 1.15% |
| 2025-10-23 | 3.97 | 3.88 | -0.10 | -2.51% | 3.85 | 3.98 | 308633 | 12008.48 | 1.08% |
| 2025-10-22 | 3.95 | 3.98 | 0.05 | 1.27% | 3.93 | 4.02 | 343105 | 13685.06 | 1.20% |
| 2025-10-21 | 3.84 | 3.93 | 0.08 | 2.08% | 3.82 | 3.96 | 244168 | 9555.99 | 0.86% |
| 2025-10-20 | 3.85 | 3.85 | 0.02 | 0.52% | 3.82 | 3.87 | 129844 | 4990.82 | 0.46% |
| 2025-10-17 | 3.86 | 3.83 | -0.04 | -1.03% | 3.82 | 3.92 | 201516 | 7780.72 | 0.71% |
| 2025-10-16 | 3.92 | 3.87 | -0.06 | -1.53% | 3.84 | 3.93 | 324262 | 12586.85 | 1.14% |
| 2025-10-15 | 3.92 | 3.93 | 0.00 | 0.00% | 3.89 | 3.98 | 226926 | 8898.78 | 0.80% |
| 2025-10-14 | 3.92 | 3.93 | 0.00 | 0.00% | 3.92 | 4.02 | 346359 | 13741.33 | 1.21% |
| 2025-10-13 | 3.89 | 3.93 | -0.07 | -1.75% | 3.88 | 3.95 | 254339 | 9960.00 | 0.89% |
| 2025-10-10 | 3.97 | 4.00 | 0.00 | 0.00% | 3.96 | 4.07 | 245944 | 9874.72 | 0.86% |
| 2025-10-09 | 4.03 | 4.00 | -0.08 | -1.96% | 3.90 | 4.05 | 410077 | 16205.22 | 1.44% |
| 2025-09-30 | 4.04 | 4.08 | 0.02 | 0.49% | 4.01 | 4.11 | 241144 | 9814.01 | 0.85% |
| 2025-09-29 | 3.94 | 4.06 | 0.10 | 2.53% | 3.87 | 4.08 | 466231 | 18501.36 | 1.63% |
| 2025-09-26 | 3.96 | 3.96 | -0.04 | -1.00% | 3.93 | 4.06 | 294187 | 11730.45 | 1.03% |
| 2025-09-25 | 4.09 | 4.00 | -0.06 | -1.48% | 3.97 | 4.10 | 292456 | 11731.50 | 1.03% |
| 2025-09-24 | 4.00 | 4.06 | 0.04 | 1.00% | 3.98 | 4.18 | 327110 | 13401.70 | 1.15% |
| 2025-09-23 | 4.12 | 4.02 | -0.15 | -3.60% | 3.95 | 4.14 | 371518 | 14926.88 | 1.30% |
| 2025-09-22 | 4.13 | 4.17 | -0.01 | -0.24% | 4.02 | 4.18 | 267912 | 11018.46 | 0.94% |
| 2025-09-19 | 4.17 | 4.18 | 0.02 | 0.48% | 4.01 | 4.22 | 446152 | 18321.54 | 1.56% |
| 2025-09-18 | 4.35 | 4.16 | -0.20 | -4.59% | 4.13 | 4.36 | 460937 | 19541.00 | 1.62% |
| 2025-09-17 | 4.39 | 4.36 | -0.03 | -0.68% | 4.28 | 4.39 | 296728 | 12873.61 | 1.04% |
| 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% |
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。
