| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.63 | 5.68 | 0.06 | 1.07% | 5.63 | 5.73 | 268589 | 15291.49 | 1.26% |
| 2026-03-24 | 5.62 | 5.62 | 0.11 | 2.00% | 5.49 | 5.64 | 273513 | 15230.04 | 1.28% |
| 2026-03-23 | 5.76 | 5.51 | -0.39 | -6.61% | 5.46 | 5.80 | 485016 | 27280.41 | 2.27% |
| 2026-03-20 | 6.08 | 5.90 | -0.20 | -3.28% | 5.90 | 6.14 | 349134 | 20895.56 | 1.64% |
| 2026-03-19 | 6.14 | 6.10 | -0.11 | -1.77% | 6.06 | 6.19 | 270148 | 16548.73 | 1.27% |
| 2026-03-18 | 6.15 | 6.21 | 0.07 | 1.14% | 6.13 | 6.24 | 240699 | 14874.69 | 1.13% |
| 2026-03-17 | 6.28 | 6.14 | -0.11 | -1.76% | 6.13 | 6.29 | 284787 | 17666.01 | 1.34% |
| 2026-03-16 | 6.22 | 6.25 | 0.02 | 0.32% | 6.16 | 6.25 | 247085 | 15323.10 | 1.16% |
| 2026-03-13 | 6.32 | 6.23 | -0.13 | -2.04% | 6.21 | 6.33 | 310985 | 19478.71 | 1.46% |
| 2026-03-12 | 6.37 | 6.36 | -0.03 | -0.47% | 6.32 | 6.41 | 251022 | 15975.44 | 1.18% |
| 2026-03-11 | 6.44 | 6.39 | -0.06 | -0.93% | 6.36 | 6.47 | 313128 | 20031.57 | 1.47% |
| 2026-03-10 | 6.48 | 6.45 | 0.06 | 0.94% | 6.42 | 6.65 | 511375 | 33356.03 | 2.40% |
| 2026-03-09 | 6.25 | 6.39 | 0.04 | 0.63% | 6.17 | 6.45 | 464068 | 29150.46 | 2.18% |
| 2026-03-06 | 6.32 | 6.35 | 0.00 | 0.00% | 6.28 | 6.36 | 277908 | 17601.39 | 1.30% |
| 2026-03-05 | 6.28 | 6.35 | 0.20 | 3.25% | 6.22 | 6.37 | 481324 | 30314.49 | 2.26% |
| 2026-03-04 | 6.19 | 6.15 | -0.08 | -1.28% | 6.13 | 6.28 | 357713 | 22179.70 | 1.68% |
| 2026-03-03 | 6.57 | 6.23 | -0.34 | -5.18% | 6.21 | 6.60 | 667059 | 42476.23 | 3.13% |
| 2026-03-02 | 6.80 | 6.57 | -0.34 | -4.92% | 6.56 | 6.81 | 844772 | 56124.76 | 3.96% |
| 2026-02-27 | 6.74 | 6.91 | 0.14 | 2.07% | 6.72 | 6.98 | 571630 | 39318.39 | 2.68% |
| 2026-02-26 | 6.76 | 6.77 | 0.02 | 0.30% | 6.68 | 6.81 | 467347 | 31477.59 | 2.19% |
| 2026-02-25 | 6.74 | 6.75 | 0.00 | 0.00% | 6.73 | 6.83 | 383507 | 25991.01 | 1.80% |
| 2026-02-24 | 6.88 | 6.75 | -0.07 | -1.03% | 6.70 | 6.90 | 447983 | 30290.68 | 2.10% |
| 2026-02-13 | 6.90 | 6.82 | -0.12 | -1.73% | 6.82 | 6.98 | 412005 | 28404.16 | 1.93% |
| 2026-02-12 | 6.89 | 6.94 | 0.07 | 1.02% | 6.81 | 6.96 | 403169 | 27863.89 | 1.89% |
| 2026-02-11 | 6.87 | 6.87 | 0.00 | 0.00% | 6.85 | 7.05 | 487822 | 33849.63 | 2.29% |
| 2026-02-10 | 6.78 | 6.87 | 0.09 | 1.33% | 6.73 | 6.92 | 476986 | 32639.63 | 2.24% |
| 2026-02-09 | 6.69 | 6.78 | 0.19 | 2.88% | 6.69 | 6.80 | 478544 | 32316.59 | 2.24% |
| 2026-02-06 | 6.60 | 6.59 | -0.08 | -1.20% | 6.51 | 6.69 | 439739 | 29093.97 | 2.06% |
| 2026-02-05 | 6.72 | 6.67 | -0.08 | -1.19% | 6.64 | 6.75 | 403551 | 26942.31 | 1.89% |
| 2026-02-04 | 6.87 | 6.75 | -0.14 | -2.03% | 6.68 | 6.88 | 546100 | 36799.41 | 2.56% |
| 2026-02-03 | 6.77 | 6.89 | 0.19 | 2.84% | 6.71 | 6.90 | 512841 | 34986.75 | 2.40% |
| 2026-02-02 | 6.84 | 6.70 | -0.18 | -2.62% | 6.68 | 6.94 | 610462 | 41633.71 | 2.86% |
| 2026-01-30 | 7.01 | 6.88 | -0.21 | -2.96% | 6.84 | 7.06 | 784744 | 54200.56 | 3.68% |
| 2026-01-29 | 7.07 | 7.09 | -0.02 | -0.28% | 6.91 | 7.26 | 1024854 | 73283.89 | 4.81% |
| 2026-01-28 | 7.16 | 7.11 | -0.05 | -0.70% | 7.08 | 7.22 | 577344 | 41221.93 | 2.71% |
| 2026-01-27 | 7.18 | 7.16 | -0.03 | -0.42% | 7.04 | 7.25 | 689784 | 49099.21 | 3.23% |
| 2026-01-26 | 7.22 | 7.19 | -0.03 | -0.42% | 7.08 | 7.33 | 1008115 | 72341.84 | 4.73% |
| 2026-01-23 | 6.87 | 7.22 | 0.35 | 5.09% | 6.86 | 7.27 | 1336536 | 95198.70 | 6.27% |
| 2026-01-22 | 6.83 | 6.87 | 0.06 | 0.88% | 6.82 | 6.90 | 461030 | 31628.31 | 2.16% |
| 2026-01-21 | 6.78 | 6.81 | -0.03 | -0.44% | 6.76 | 6.89 | 508569 | 34674.76 | 2.38% |
| 2026-01-20 | 6.98 | 6.84 | -0.11 | -1.58% | 6.79 | 7.01 | 633660 | 43440.19 | 2.97% |
| 2026-01-19 | 6.98 | 6.95 | -0.13 | -1.84% | 6.88 | 7.05 | 729906 | 50788.15 | 3.42% |
| 2026-01-16 | 7.15 | 7.08 | -0.07 | -0.98% | 6.89 | 7.30 | 1310065 | 92416.96 | 6.14% |
| 2026-01-15 | 7.28 | 7.15 | -0.14 | -1.92% | 7.09 | 7.30 | 868189 | 62303.04 | 4.07% |
| 2026-01-14 | 7.04 | 7.29 | 0.25 | 3.55% | 7.03 | 7.51 | 1686240 | 122855.54 | 7.91% |
| 2026-01-13 | 7.32 | 7.04 | -0.28 | -3.83% | 7.02 | 7.35 | 1208518 | 86335.25 | 5.67% |
| 2026-01-12 | 7.23 | 7.32 | 0.17 | 2.38% | 7.16 | 7.36 | 1626233 | 118033.70 | 7.63% |
| 2026-01-09 | 6.75 | 7.15 | 0.42 | 6.24% | 6.74 | 7.27 | 1810442 | 127427.01 | 8.49% |
| 2026-01-08 | 6.63 | 6.73 | 0.11 | 1.66% | 6.60 | 6.80 | 623208 | 41772.46 | 2.92% |
| 2026-01-07 | 6.76 | 6.62 | -0.17 | -2.50% | 6.61 | 6.76 | 756789 | 50524.79 | 3.55% |
| 2026-01-06 | 6.69 | 6.79 | 0.06 | 0.89% | 6.67 | 6.81 | 786900 | 53217.71 | 3.69% |
| 2026-01-05 | 6.68 | 6.73 | 0.05 | 0.75% | 6.59 | 6.77 | 949489 | 63677.28 | 4.45% |
| 2025-12-31 | 6.55 | 6.68 | -0.04 | -0.60% | 6.47 | 6.79 | 1861375 | 123532.81 | 8.73% |
| 2025-12-30 | 7.04 | 6.72 | 0.32 | 5.00% | 6.71 | 7.04 | 2638333 | 183812.92 | 12.37% |
| 2025-12-29 | 6.42 | 6.40 | -0.03 | -0.47% | 6.38 | 6.49 | 266039 | 17105.07 | 1.25% |
| 2025-12-26 | 6.44 | 6.43 | -0.03 | -0.46% | 6.38 | 6.51 | 372227 | 23959.96 | 1.75% |
| 2025-12-25 | 6.34 | 6.46 | 0.13 | 2.05% | 6.30 | 6.50 | 433913 | 27864.71 | 2.03% |
| 2025-12-24 | 6.24 | 6.33 | 0.09 | 1.44% | 6.22 | 6.34 | 304199 | 19155.72 | 1.43% |
| 2025-12-23 | 6.35 | 6.24 | -0.16 | -2.50% | 6.22 | 6.38 | 415672 | 26031.27 | 1.95% |
| 2025-12-22 | 6.21 | 6.40 | 0.17 | 2.73% | 6.21 | 6.57 | 692079 | 44381.44 | 3.25% |
| 2025-12-19 | 6.19 | 6.23 | 0.06 | 0.97% | 6.17 | 6.30 | 304942 | 19055.08 | 1.43% |
| 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% |
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。
