| 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 | 6.15 | 6.17 | -0.01 | -0.16% | 6.15 | 6.23 | 170772 | 10578.62 | 0.80% |
| 2025-12-17 | 6.16 | 6.18 | 0.00 | 0.00% | 6.08 | 6.22 | 261827 | 16109.63 | 1.23% |
| 2025-12-16 | 6.23 | 6.18 | -0.02 | -0.32% | 6.11 | 6.29 | 292200 | 18106.01 | 1.37% |
| 2025-12-15 | 6.27 | 6.20 | -0.07 | -1.12% | 6.15 | 6.27 | 204510 | 12692.68 | 0.96% |
| 2025-12-12 | 6.09 | 6.27 | 0.18 | 2.96% | 6.07 | 6.30 | 448073 | 27807.37 | 2.10% |
| 2025-12-11 | 6.28 | 6.09 | -0.17 | -2.72% | 6.09 | 6.28 | 469592 | 28842.61 | 2.20% |
| 2025-12-10 | 6.25 | 6.26 | 0.00 | 0.00% | 6.18 | 6.27 | 222095 | 13816.30 | 1.04% |
| 2025-12-09 | 6.33 | 6.26 | -0.08 | -1.26% | 6.25 | 6.36 | 219123 | 13805.13 | 1.03% |
| 2025-12-08 | 6.33 | 6.34 | 0.01 | 0.16% | 6.31 | 6.38 | 286228 | 18163.50 | 1.34% |
| 2025-12-05 | 6.39 | 6.33 | -0.08 | -1.25% | 6.22 | 6.40 | 368456 | 23178.66 | 1.73% |
| 2025-12-04 | 6.36 | 6.41 | 0.16 | 2.56% | 6.26 | 6.45 | 445572 | 28370.99 | 2.09% |
| 2025-12-03 | 6.44 | 6.25 | -0.17 | -2.65% | 6.22 | 6.44 | 344998 | 21683.49 | 1.62% |
| 2025-12-02 | 6.49 | 6.42 | -0.08 | -1.23% | 6.41 | 6.50 | 194235 | 12504.19 | 0.91% |
| 2025-12-01 | 6.52 | 6.50 | -0.01 | -0.15% | 6.47 | 6.55 | 336010 | 21867.53 | 1.58% |
| 2025-11-28 | 6.36 | 6.51 | 0.16 | 2.52% | 6.35 | 6.58 | 425866 | 27646.60 | 2.00% |
| 2025-11-27 | 6.35 | 6.35 | -0.03 | -0.47% | 6.34 | 6.42 | 214213 | 13667.33 | 1.00% |
| 2025-11-26 | 6.47 | 6.38 | -0.09 | -1.39% | 6.36 | 6.52 | 273176 | 17575.68 | 1.28% |
| 2025-11-25 | 6.40 | 6.47 | 0.07 | 1.09% | 6.38 | 6.56 | 391254 | 25451.23 | 1.83% |
| 2025-11-24 | 6.26 | 6.40 | 0.21 | 3.39% | 6.20 | 6.45 | 367595 | 23311.40 | 1.72% |
| 2025-11-21 | 6.27 | 6.19 | -0.15 | -2.37% | 6.18 | 6.38 | 387597 | 24224.85 | 1.82% |
| 2025-11-20 | 6.45 | 6.34 | -0.07 | -1.09% | 6.31 | 6.47 | 303133 | 19271.14 | 1.42% |
| 2025-11-19 | 6.58 | 6.41 | -0.18 | -2.73% | 6.40 | 6.60 | 361350 | 23353.46 | 1.69% |
| 2025-11-18 | 6.55 | 6.59 | 0.03 | 0.46% | 6.50 | 6.62 | 400519 | 26320.63 | 1.88% |
| 2025-11-17 | 6.50 | 6.56 | 0.08 | 1.23% | 6.49 | 6.61 | 316774 | 20790.70 | 1.49% |
| 2025-11-14 | 6.54 | 6.48 | -0.11 | -1.67% | 6.48 | 6.58 | 265400 | 17295.94 | 1.24% |
| 2025-11-13 | 6.51 | 6.59 | 0.08 | 1.23% | 6.47 | 6.60 | 273965 | 17925.04 | 1.28% |
| 2025-11-12 | 6.58 | 6.51 | -0.06 | -0.91% | 6.47 | 6.59 | 295437 | 19251.53 | 1.39% |
| 2025-11-11 | 6.67 | 6.57 | -0.11 | -1.65% | 6.56 | 6.73 | 384245 | 25398.78 | 1.80% |
| 2025-11-10 | 6.70 | 6.68 | 0.03 | 0.45% | 6.65 | 6.84 | 442285 | 29686.80 | 2.07% |
| 2025-11-07 | 6.65 | 6.65 | -0.02 | -0.30% | 6.58 | 6.75 | 434121 | 28807.47 | 2.04% |
| 2025-11-06 | 6.69 | 6.67 | -0.02 | -0.30% | 6.57 | 6.70 | 360661 | 23953.19 | 1.69% |
| 2025-11-05 | 6.74 | 6.69 | -0.10 | -1.47% | 6.63 | 6.74 | 447464 | 29923.30 | 2.10% |
| 2025-11-04 | 6.98 | 6.79 | -0.20 | -2.86% | 6.75 | 6.98 | 506083 | 34553.80 | 2.37% |
| 2025-11-03 | 6.85 | 6.99 | 0.13 | 1.90% | 6.80 | 6.99 | 540904 | 37429.78 | 2.54% |
| 2025-10-31 | 6.79 | 6.86 | 0.10 | 1.48% | 6.77 | 6.94 | 609017 | 41871.27 | 2.86% |
| 2025-10-30 | 6.75 | 6.76 | 0.00 | 0.00% | 6.65 | 6.80 | 391441 | 26336.21 | 1.84% |
| 2025-10-29 | 6.74 | 6.76 | 0.01 | 0.15% | 6.67 | 6.76 | 312198 | 20951.94 | 1.46% |
| 2025-10-28 | 6.72 | 6.75 | 0.03 | 0.45% | 6.67 | 6.81 | 333500 | 22539.19 | 1.56% |
| 2025-10-27 | 6.80 | 6.72 | -0.03 | -0.44% | 6.69 | 6.83 | 363983 | 24560.86 | 1.71% |
| 2025-10-24 | 6.69 | 6.75 | 0.06 | 0.90% | 6.67 | 6.75 | 349325 | 23424.05 | 1.64% |
| 2025-10-23 | 6.60 | 6.69 | 0.06 | 0.90% | 6.47 | 6.69 | 327062 | 21438.08 | 1.53% |
| 2025-10-22 | 6.60 | 6.63 | 0.02 | 0.30% | 6.55 | 6.65 | 282837 | 18710.93 | 1.33% |
| 2025-10-21 | 6.51 | 6.61 | 0.11 | 1.69% | 6.47 | 6.62 | 319853 | 21020.93 | 1.50% |
| 2025-10-20 | 6.50 | 6.50 | 0.08 | 1.25% | 6.47 | 6.56 | 332203 | 21611.45 | 1.56% |
| 2025-10-17 | 6.63 | 6.42 | -0.23 | -3.46% | 6.40 | 6.66 | 499704 | 32546.93 | 2.34% |
| 2025-10-16 | 6.74 | 6.65 | -0.13 | -1.92% | 6.62 | 6.74 | 367337 | 24488.32 | 1.72% |
| 2025-10-15 | 6.69 | 6.78 | 0.11 | 1.65% | 6.60 | 6.79 | 417846 | 28035.96 | 1.96% |
| 2025-10-14 | 6.92 | 6.67 | -0.21 | -3.05% | 6.66 | 6.94 | 706321 | 47940.54 | 3.31% |
| 2025-10-13 | 6.80 | 6.88 | -0.20 | -2.82% | 6.70 | 6.93 | 694191 | 47468.54 | 3.26% |
| 2025-10-10 | 7.30 | 7.08 | -0.29 | -3.93% | 7.08 | 7.30 | 884811 | 63258.03 | 4.15% |
| 2025-10-09 | 7.29 | 7.37 | 0.01 | 0.14% | 7.23 | 7.42 | 1007052 | 73819.03 | 4.72% |
| 2025-09-30 | 7.47 | 7.36 | 0.12 | 1.66% | 7.35 | 7.66 | 1335233 | 99915.59 | 6.26% |
| 2025-09-29 | 7.26 | 7.24 | 0.09 | 1.26% | 7.17 | 7.33 | 937649 | 68022.85 | 4.40% |
| 2025-09-26 | 7.13 | 7.15 | 0.04 | 0.56% | 7.01 | 7.29 | 888662 | 63461.35 | 4.17% |
| 2025-09-25 | 7.23 | 7.11 | -0.16 | -2.20% | 7.11 | 7.26 | 819276 | 58700.50 | 3.84% |
| 2025-09-24 | 7.18 | 7.27 | 0.08 | 1.11% | 6.99 | 7.27 | 1030521 | 73618.82 | 4.83% |
| 2025-09-23 | 7.52 | 7.19 | -0.33 | -4.39% | 7.03 | 7.53 | 1530248 | 109880.87 | 7.18% |
| 2025-09-22 | 7.33 | 7.52 | 0.39 | 5.47% | 7.27 | 7.59 | 2123071 | 158653.91 | 9.96% |
| 2025-09-19 | 7.09 | 7.13 | 0.13 | 1.86% | 7.00 | 7.21 | 1385540 | 98656.07 | 6.50% |
| 2025-09-18 | 6.93 | 7.00 | 0.09 | 1.30% | 6.87 | 7.25 | 1578518 | 111625.02 | 7.40% |
| 2025-09-17 | 6.93 | 6.91 | -0.06 | -0.86% | 6.87 | 6.96 | 579276 | 40004.42 | 2.72% |
| 2025-09-16 | 6.92 | 6.97 | 0.07 | 1.01% | 6.81 | 6.97 | 741708 | 51031.50 | 3.48% |
| 2025-09-15 | 7.02 | 6.90 | -0.11 | -1.57% | 6.90 | 7.08 | 715572 | 49717.37 | 3.36% |
| 2025-09-12 | 7.10 | 7.01 | -0.10 | -1.41% | 7.01 | 7.19 | 1078603 | 76265.46 | 5.06% |
| 2025-09-11 | 7.10 | 7.11 | -0.01 | -0.14% | 7.01 | 7.18 | 1265435 | 89717.27 | 5.93% |
| 2025-09-10 | 6.82 | 7.12 | 0.31 | 4.55% | 6.71 | 7.12 | 1554862 | 107934.52 | 7.29% |
| 2025-09-09 | 6.77 | 6.81 | 0.02 | 0.29% | 6.67 | 6.92 | 1131173 | 76753.64 | 5.30% |
| 2025-09-08 | 6.82 | 6.79 | -0.02 | -0.29% | 6.72 | 6.86 | 813751 | 55200.20 | 3.82% |
| 2025-09-05 | 6.63 | 6.81 | 0.18 | 2.71% | 6.54 | 6.81 | 828355 | 55421.39 | 3.88% |
| 2025-09-04 | 6.75 | 6.63 | -0.16 | -2.36% | 6.48 | 6.83 | 1180339 | 78806.98 | 5.53% |
| 2025-09-03 | 6.84 | 6.79 | -0.01 | -0.15% | 6.76 | 6.96 | 1106854 | 75936.38 | 5.19% |
| 2025-09-02 | 7.26 | 6.80 | -0.45 | -6.21% | 6.73 | 7.26 | 1778559 | 122690.70 | 8.34% |
| 2025-09-01 | 7.10 | 7.25 | 0.15 | 2.11% | 7.09 | 7.34 | 1868885 | 134542.56 | 8.76% |
| 2025-08-29 | 7.43 | 7.10 | -0.32 | -4.31% | 7.05 | 7.56 | 2413175 | 174092.05 | 11.32% |
| 2025-08-28 | 7.70 | 7.42 | -0.65 | -8.05% | 7.27 | 7.80 | 3932339 | 293500.06 | 18.44% |
| 2025-08-27 | 8.20 | 8.07 | 0.30 | 3.86% | 8.01 | 8.55 | 5598598 | 466915.47 | 26.25% |
| 2025-08-26 | 7.60 | 7.77 | 0.27 | 3.60% | 7.29 | 8.16 | 4752167 | 368583.72 | 22.28% |
| 2025-08-25 | 7.50 | 7.50 | 0.68 | 9.97% | 7.50 | 7.50 | 196345 | 14725.84 | 0.92% |
| 2025-08-22 | 6.82 | 6.82 | 0.62 | 10.00% | 6.82 | 6.82 | 543026 | 37034.40 | 2.55% |
| 2025-08-21 | 6.16 | 6.20 | 0.08 | 1.31% | 6.13 | 6.32 | 838479 | 52086.86 | 3.93% |
佳都科技(600728)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。
