| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.08 | 4.06 | -0.03 | -0.73% | 4.05 | 4.15 | 152711 | 6251.79 | 0.54% |
| 2025-05-22 | 4.16 | 4.09 | -0.07 | -1.68% | 4.07 | 4.17 | 147424 | 6045.81 | 0.52% |
| 2025-05-21 | 4.14 | 4.16 | 0.01 | 0.24% | 4.10 | 4.20 | 212867 | 8827.77 | 0.75% |
| 2025-05-20 | 4.22 | 4.15 | -0.06 | -1.43% | 4.12 | 4.22 | 215583 | 8949.85 | 0.76% |
| 2025-05-19 | 4.11 | 4.21 | 0.12 | 2.93% | 4.10 | 4.23 | 267303 | 11187.34 | 0.94% |
| 2025-05-16 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.17 | 149676 | 6149.22 | 0.52% |
| 2025-05-15 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 129524 | 5362.98 | 0.45% |
| 2025-05-14 | 4.15 | 4.16 | -0.01 | -0.24% | 4.08 | 4.20 | 227282 | 9377.42 | 0.80% |
| 2025-05-13 | 4.22 | 4.17 | -0.01 | -0.24% | 4.15 | 4.23 | 97569 | 4073.29 | 0.34% |
| 2025-05-12 | 4.18 | 4.18 | 0.03 | 0.72% | 4.12 | 4.19 | 131103 | 5453.44 | 0.46% |
| 2025-05-09 | 4.31 | 4.15 | -0.12 | -2.81% | 4.14 | 4.33 | 241287 | 10158.88 | 0.85% |
| 2025-05-08 | 4.29 | 4.27 | -0.05 | -1.16% | 4.26 | 4.34 | 197429 | 8483.71 | 0.69% |
| 2025-05-07 | 4.41 | 4.32 | 0.03 | 0.70% | 4.31 | 4.55 | 321188 | 14155.81 | 1.13% |
| 2025-05-06 | 4.27 | 4.29 | 0.05 | 1.18% | 4.25 | 4.34 | 212687 | 9143.52 | 0.75% |
| 2025-04-30 | 4.30 | 4.24 | -0.07 | -1.62% | 4.23 | 4.36 | 191708 | 8230.76 | 0.67% |
| 2025-04-29 | 4.26 | 4.31 | 0.04 | 0.94% | 4.23 | 4.33 | 139029 | 5951.27 | 0.49% |
| 2025-04-28 | 4.45 | 4.27 | -0.22 | -4.90% | 4.25 | 4.46 | 359707 | 15525.42 | 1.26% |
| 2025-04-25 | 4.60 | 4.49 | -0.11 | -2.39% | 4.48 | 4.74 | 573527 | 26519.58 | 2.01% |
| 2025-04-24 | 4.62 | 4.60 | -0.04 | -0.86% | 4.53 | 4.75 | 347052 | 16034.69 | 1.22% |
| 2025-04-23 | 4.56 | 4.64 | 0.02 | 0.43% | 4.56 | 4.77 | 447455 | 20934.12 | 1.57% |
| 2025-04-22 | 4.46 | 4.62 | 0.17 | 3.82% | 4.41 | 4.75 | 587179 | 26959.51 | 2.06% |
| 2025-04-21 | 4.50 | 4.45 | -0.09 | -1.98% | 4.42 | 4.55 | 314732 | 14033.79 | 1.10% |
| 2025-04-18 | 4.52 | 4.54 | 0.05 | 1.11% | 4.43 | 4.58 | 364537 | 16413.34 | 1.28% |
| 2025-04-17 | 4.29 | 4.49 | 0.22 | 5.15% | 4.26 | 4.60 | 678292 | 30555.49 | 2.38% |
| 2025-04-16 | 4.24 | 4.27 | 0.04 | 0.95% | 4.20 | 4.31 | 163271 | 6939.26 | 0.57% |
| 2025-04-15 | 4.26 | 4.23 | -0.03 | -0.70% | 4.22 | 4.28 | 113180 | 4808.25 | 0.40% |
| 2025-04-14 | 4.30 | 4.26 | -0.03 | -0.70% | 4.23 | 4.31 | 221808 | 9470.13 | 0.78% |
| 2025-04-11 | 4.38 | 4.29 | -0.18 | -4.03% | 4.22 | 4.40 | 364033 | 15694.54 | 1.28% |
| 2025-04-10 | 4.20 | 4.47 | 0.19 | 4.44% | 4.19 | 4.58 | 527733 | 23092.95 | 1.85% |
| 2025-04-09 | 3.96 | 4.28 | 0.29 | 7.27% | 3.83 | 4.31 | 404919 | 16735.73 | 1.42% |
| 2025-04-08 | 3.85 | 3.99 | 0.14 | 3.64% | 3.76 | 4.01 | 277499 | 10891.34 | 0.97% |
| 2025-04-07 | 4.01 | 3.85 | -0.43 | -10.05% | 3.85 | 4.11 | 248929 | 9783.90 | 0.87% |
| 2025-04-03 | 4.20 | 4.28 | 0.04 | 0.94% | 4.18 | 4.36 | 164872 | 7071.74 | 0.58% |
| 2025-04-02 | 4.19 | 4.24 | 0.04 | 0.95% | 4.17 | 4.26 | 81645 | 3450.14 | 0.29% |
| 2025-04-01 | 4.18 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 78845 | 3317.71 | 0.28% |
| 2025-03-31 | 4.27 | 4.21 | -0.06 | -1.41% | 4.18 | 4.30 | 126814 | 5360.91 | 0.44% |
| 2025-03-28 | 4.29 | 4.27 | -0.01 | -0.23% | 4.23 | 4.31 | 104707 | 4467.57 | 0.37% |
| 2025-03-27 | 4.31 | 4.28 | -0.04 | -0.93% | 4.21 | 4.32 | 99571 | 4261.25 | 0.35% |
| 2025-03-26 | 4.26 | 4.32 | 0.04 | 0.93% | 4.26 | 4.35 | 107359 | 4638.21 | 0.38% |
| 2025-03-25 | 4.29 | 4.28 | -0.02 | -0.47% | 4.26 | 4.32 | 96514 | 4133.69 | 0.34% |
| 2025-03-24 | 4.38 | 4.30 | -0.09 | -2.05% | 4.24 | 4.39 | 168844 | 7256.61 | 0.59% |
| 2025-03-21 | 4.48 | 4.39 | -0.09 | -2.01% | 4.38 | 4.48 | 131841 | 5829.58 | 0.46% |
| 2025-03-20 | 4.47 | 4.48 | 0.01 | 0.22% | 4.44 | 4.52 | 133253 | 5980.72 | 0.47% |
| 2025-03-19 | 4.53 | 4.47 | -0.05 | -1.11% | 4.45 | 4.54 | 122926 | 5502.33 | 0.43% |
| 2025-03-18 | 4.59 | 4.52 | -0.07 | -1.53% | 4.51 | 4.59 | 169231 | 7676.06 | 0.59% |
| 2025-03-17 | 4.54 | 4.59 | 0.03 | 0.66% | 4.54 | 4.66 | 231229 | 10631.83 | 0.81% |
| 2025-03-14 | 4.45 | 4.56 | 0.13 | 2.93% | 4.42 | 4.64 | 377540 | 17158.42 | 1.32% |
| 2025-03-13 | 4.48 | 4.43 | -0.03 | -0.67% | 4.38 | 4.48 | 146085 | 6445.06 | 0.51% |
| 2025-03-12 | 4.48 | 4.46 | 0.01 | 0.22% | 4.41 | 4.49 | 170829 | 7616.35 | 0.60% |
| 2025-03-11 | 4.41 | 4.45 | -0.01 | -0.22% | 4.38 | 4.46 | 174345 | 7708.04 | 0.61% |
| 2025-03-10 | 4.55 | 4.46 | -0.08 | -1.76% | 4.43 | 4.56 | 250588 | 11242.51 | 0.88% |
| 2025-03-07 | 4.65 | 4.54 | -0.20 | -4.22% | 4.51 | 4.68 | 434450 | 19795.05 | 1.52% |
| 2025-03-06 | 4.65 | 4.74 | 0.11 | 2.38% | 4.59 | 4.75 | 422395 | 19735.25 | 1.48% |
| 2025-03-05 | 4.88 | 4.63 | -0.23 | -4.73% | 4.61 | 4.89 | 534540 | 25035.11 | 1.87% |
| 2025-03-04 | 4.92 | 4.86 | -0.12 | -2.41% | 4.81 | 4.98 | 380004 | 18504.50 | 1.33% |
| 2025-03-03 | 4.94 | 4.98 | 0.02 | 0.40% | 4.87 | 5.06 | 627696 | 31270.25 | 2.20% |
| 2025-02-28 | 4.85 | 4.96 | 0.11 | 2.27% | 4.76 | 5.08 | 811117 | 39892.55 | 2.84% |
| 2025-02-27 | 4.82 | 4.85 | 0.03 | 0.62% | 4.77 | 4.91 | 423938 | 20508.03 | 1.49% |
| 2025-02-26 | 4.66 | 4.82 | 0.20 | 4.33% | 4.66 | 4.88 | 501639 | 23977.95 | 1.76% |
| 2025-02-25 | 4.61 | 4.62 | -0.06 | -1.28% | 4.56 | 4.74 | 298904 | 13954.88 | 1.05% |
| 2025-02-24 | 4.70 | 4.68 | -0.06 | -1.27% | 4.65 | 4.84 | 468597 | 22123.90 | 1.64% |
| 2025-02-21 | 4.82 | 4.74 | -0.05 | -1.04% | 4.67 | 4.82 | 342744 | 16223.15 | 1.20% |
| 2025-02-20 | 4.76 | 4.79 | -0.01 | -0.21% | 4.70 | 4.84 | 319781 | 15266.54 | 1.12% |
| 2025-02-19 | 4.65 | 4.80 | 0.12 | 2.56% | 4.63 | 4.82 | 431709 | 20480.68 | 1.51% |
| 2025-02-18 | 4.79 | 4.68 | -0.10 | -2.09% | 4.64 | 4.92 | 559915 | 26542.16 | 1.96% |
| 2025-02-17 | 4.90 | 4.78 | 0.18 | 3.91% | 4.76 | 5.06 | 878562 | 42976.19 | 3.08% |
| 2025-02-14 | 4.65 | 4.60 | -0.10 | -2.13% | 4.54 | 4.75 | 354939 | 16331.66 | 1.24% |
| 2025-02-13 | 4.65 | 4.70 | -0.03 | -0.63% | 4.61 | 4.85 | 670615 | 31724.68 | 2.35% |
| 2025-02-12 | 4.53 | 4.73 | 0.19 | 4.19% | 4.48 | 4.73 | 419912 | 19299.73 | 1.47% |
| 2025-02-11 | 4.60 | 4.54 | -0.06 | -1.30% | 4.46 | 4.61 | 310030 | 13981.89 | 1.09% |
| 2025-02-10 | 4.54 | 4.60 | 0.07 | 1.55% | 4.52 | 4.63 | 346840 | 15891.58 | 1.22% |
| 2025-02-07 | 4.37 | 4.53 | 0.14 | 3.19% | 4.36 | 4.60 | 513976 | 23279.57 | 1.80% |
| 2025-02-06 | 4.30 | 4.39 | 0.08 | 1.86% | 4.26 | 4.40 | 294378 | 12784.50 | 1.03% |
| 2025-02-05 | 4.29 | 4.31 | 0.05 | 1.17% | 4.18 | 4.34 | 298459 | 12771.47 | 1.05% |
| 2025-01-27 | 4.43 | 4.26 | -0.16 | -3.62% | 4.26 | 4.49 | 318413 | 13873.89 | 1.12% |
| 2025-01-24 | 4.49 | 4.42 | -0.11 | -2.43% | 4.41 | 4.53 | 413417 | 18418.03 | 1.45% |
| 2025-01-23 | 4.57 | 4.53 | 0.04 | 0.89% | 4.51 | 4.74 | 638793 | 29447.76 | 2.24% |
| 2025-01-22 | 4.73 | 4.49 | -0.26 | -5.47% | 4.43 | 4.74 | 648455 | 29553.29 | 2.27% |
| 2025-01-21 | 4.73 | 4.75 | 0.02 | 0.42% | 4.66 | 5.18 | 882026 | 43052.87 | 3.09% |
| 2025-01-20 | 4.61 | 4.73 | -0.04 | -0.84% | 4.51 | 4.99 | 896940 | 42446.07 | 3.15% |
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。
