| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.63 | 4.55 | -0.50 | -9.90% | 4.55 | 4.83 | 470872 | 21694.85 | 2.20% |
| 2025-04-03 | 5.00 | 5.05 | -0.04 | -0.79% | 5.00 | 5.13 | 266418 | 13501.03 | 1.24% |
| 2025-04-02 | 5.07 | 5.09 | 0.01 | 0.20% | 5.05 | 5.13 | 243827 | 12437.83 | 1.14% |
| 2025-04-01 | 5.15 | 5.08 | -0.07 | -1.36% | 5.08 | 5.18 | 348290 | 17824.29 | 1.63% |
| 2025-03-31 | 5.15 | 5.15 | -0.07 | -1.34% | 4.98 | 5.17 | 661561 | 33505.38 | 3.09% |
| 2025-03-28 | 5.17 | 5.22 | 0.04 | 0.77% | 5.16 | 5.37 | 656556 | 34569.59 | 3.06% |
| 2025-03-27 | 5.22 | 5.18 | -0.05 | -0.96% | 5.13 | 5.25 | 368277 | 19094.77 | 1.72% |
| 2025-03-26 | 5.22 | 5.23 | -0.01 | -0.19% | 5.21 | 5.27 | 333417 | 17466.49 | 1.56% |
| 2025-03-25 | 5.31 | 5.24 | -0.05 | -0.95% | 5.19 | 5.32 | 405852 | 21286.79 | 1.89% |
| 2025-03-24 | 5.42 | 5.29 | -0.12 | -2.22% | 5.19 | 5.45 | 614557 | 32642.40 | 2.87% |
| 2025-03-21 | 5.59 | 5.41 | -0.21 | -3.74% | 5.40 | 5.59 | 803487 | 43987.34 | 3.75% |
| 2025-03-20 | 5.61 | 5.62 | -0.01 | -0.18% | 5.59 | 5.75 | 714094 | 40476.08 | 3.33% |
| 2025-03-19 | 5.68 | 5.63 | -0.07 | -1.23% | 5.57 | 5.69 | 662570 | 37203.46 | 3.09% |
| 2025-03-18 | 5.76 | 5.70 | -0.03 | -0.52% | 5.66 | 5.82 | 839657 | 48031.46 | 3.92% |
| 2025-03-17 | 5.81 | 5.73 | -0.06 | -1.04% | 5.71 | 5.84 | 820445 | 47203.56 | 3.83% |
| 2025-03-14 | 5.98 | 5.79 | -0.12 | -2.03% | 5.70 | 5.98 | 1288261 | 74586.95 | 6.01% |
| 2025-03-13 | 6.12 | 5.91 | -0.25 | -4.06% | 5.80 | 6.18 | 2088640 | 124588.59 | 9.75% |
| 2025-03-12 | 5.84 | 6.16 | 0.41 | 7.13% | 5.78 | 6.33 | 3203916 | 195786.42 | 14.95% |
| 2025-03-11 | 5.70 | 5.75 | -0.04 | -0.69% | 5.62 | 5.85 | 1713865 | 98441.68 | 8.00% |
| 2025-03-10 | 6.40 | 5.79 | -0.63 | -9.81% | 5.78 | 6.40 | 3464773 | 204296.95 | 16.17% |
| 2025-03-07 | 6.42 | 6.42 | 0.58 | 9.93% | 6.42 | 6.42 | 754741 | 48454.36 | 3.52% |
| 2025-03-06 | 5.35 | 5.84 | 0.53 | 9.98% | 5.33 | 5.84 | 1373084 | 78228.90 | 6.41% |
| 2025-03-05 | 5.30 | 5.31 | 0.01 | 0.19% | 5.22 | 5.33 | 301323 | 15881.29 | 1.41% |
| 2025-03-04 | 5.18 | 5.30 | 0.10 | 1.92% | 5.16 | 5.32 | 339669 | 17954.97 | 1.59% |
| 2025-03-03 | 5.25 | 5.20 | -0.05 | -0.95% | 5.16 | 5.34 | 402790 | 21159.04 | 1.88% |
| 2025-02-28 | 5.47 | 5.25 | -0.26 | -4.72% | 5.20 | 5.49 | 556432 | 29639.76 | 2.60% |
| 2025-02-27 | 5.61 | 5.51 | -0.09 | -1.61% | 5.40 | 5.63 | 614475 | 33751.53 | 2.87% |
| 2025-02-26 | 5.68 | 5.60 | 0.02 | 0.36% | 5.56 | 5.69 | 536119 | 30008.88 | 2.50% |
| 2025-02-25 | 5.53 | 5.58 | -0.01 | -0.18% | 5.46 | 5.72 | 716182 | 40016.51 | 3.34% |
| 2025-02-24 | 5.64 | 5.59 | -0.04 | -0.71% | 5.53 | 5.70 | 766972 | 42913.09 | 3.58% |
| 2025-02-21 | 5.51 | 5.63 | 0.14 | 2.55% | 5.44 | 5.63 | 971972 | 54028.20 | 4.54% |
| 2025-02-20 | 5.44 | 5.49 | -0.03 | -0.54% | 5.38 | 5.64 | 1151002 | 63457.38 | 5.37% |
| 2025-02-19 | 5.48 | 5.52 | 0.18 | 3.37% | 5.40 | 5.60 | 981404 | 53964.13 | 4.58% |
| 2025-02-18 | 5.53 | 5.34 | -0.19 | -3.44% | 5.31 | 5.67 | 1087438 | 59764.19 | 5.07% |
| 2025-02-17 | 5.95 | 5.53 | 0.08 | 1.47% | 5.51 | 5.95 | 1560883 | 88570.94 | 7.28% |
| 2025-02-14 | 5.30 | 5.45 | 0.08 | 1.49% | 5.26 | 5.53 | 1248751 | 67555.45 | 5.83% |
| 2025-02-13 | 5.19 | 5.37 | 0.18 | 3.47% | 5.06 | 5.57 | 1339898 | 70800.94 | 6.25% |
| 2025-02-12 | 5.13 | 5.19 | 0.03 | 0.58% | 5.12 | 5.22 | 460599 | 23855.35 | 2.15% |
| 2025-02-11 | 5.19 | 5.16 | -0.04 | -0.77% | 5.08 | 5.23 | 666398 | 34330.21 | 3.11% |
| 2025-02-10 | 5.04 | 5.20 | 0.24 | 4.84% | 5.01 | 5.22 | 781538 | 40217.23 | 3.65% |
| 2025-02-07 | 4.87 | 4.96 | 0.09 | 1.85% | 4.85 | 5.03 | 551914 | 27273.62 | 2.58% |
| 2025-02-06 | 4.77 | 4.87 | 0.10 | 2.10% | 4.69 | 4.87 | 466227 | 22425.92 | 2.18% |
| 2025-02-05 | 4.68 | 4.77 | 0.24 | 5.30% | 4.66 | 4.83 | 628558 | 30008.09 | 2.93% |
| 2025-01-27 | 4.62 | 4.53 | -0.02 | -0.44% | 4.53 | 4.68 | 362080 | 16652.08 | 1.69% |
| 2025-01-24 | 4.39 | 4.55 | 0.15 | 3.41% | 4.38 | 4.57 | 389044 | 17441.99 | 1.82% |
| 2025-01-23 | 4.43 | 4.40 | 0.02 | 0.46% | 4.39 | 4.56 | 339493 | 15225.98 | 1.58% |
| 2025-01-22 | 4.39 | 4.38 | -0.04 | -0.90% | 4.34 | 4.41 | 234667 | 10275.86 | 1.10% |
| 2025-01-21 | 4.48 | 4.42 | -0.03 | -0.67% | 4.39 | 4.49 | 206430 | 9134.12 | 0.96% |
| 2025-01-20 | 4.47 | 4.45 | 0.03 | 0.68% | 4.39 | 4.49 | 247547 | 11020.75 | 1.16% |
| 2025-01-17 | 4.40 | 4.42 | -0.05 | -1.12% | 4.39 | 4.46 | 292209 | 12920.18 | 1.36% |
| 2025-01-16 | 4.47 | 4.47 | 0.04 | 0.90% | 4.45 | 4.60 | 383556 | 17316.60 | 1.79% |
| 2025-01-15 | 4.48 | 4.43 | -0.03 | -0.67% | 4.37 | 4.48 | 312577 | 13817.35 | 1.46% |
| 2025-01-14 | 4.25 | 4.46 | 0.24 | 5.69% | 4.23 | 4.47 | 417711 | 18276.64 | 1.95% |
| 2025-01-13 | 4.15 | 4.22 | 0.02 | 0.48% | 4.09 | 4.24 | 258286 | 10798.06 | 1.21% |
| 2025-01-10 | 4.30 | 4.20 | -0.09 | -2.10% | 4.18 | 4.35 | 294785 | 12585.07 | 1.38% |
| 2025-01-09 | 4.23 | 4.29 | 0.01 | 0.23% | 4.22 | 4.32 | 317518 | 13587.30 | 1.48% |
| 2025-01-08 | 4.33 | 4.28 | -0.05 | -1.15% | 4.16 | 4.35 | 382502 | 16256.29 | 1.79% |
| 2025-01-07 | 4.29 | 4.33 | 0.05 | 1.17% | 4.27 | 4.34 | 282385 | 12156.74 | 1.32% |
| 2025-01-06 | 4.30 | 4.28 | -0.06 | -1.38% | 4.21 | 4.34 | 402427 | 17230.44 | 1.88% |
| 2025-01-03 | 4.54 | 4.34 | -0.18 | -3.98% | 4.31 | 4.56 | 488972 | 21545.43 | 2.28% |
| 2025-01-02 | 4.68 | 4.52 | -0.16 | -3.42% | 4.46 | 4.70 | 510655 | 23413.11 | 2.38% |
| 2024-12-31 | 4.96 | 4.68 | -0.25 | -5.07% | 4.68 | 4.99 | 586830 | 28095.51 | 2.74% |
| 2024-12-30 | 4.85 | 4.93 | 0.07 | 1.44% | 4.80 | 5.03 | 574045 | 28286.82 | 2.68% |
| 2024-12-27 | 4.87 | 4.86 | -0.02 | -0.41% | 4.82 | 4.97 | 399768 | 19605.46 | 1.87% |
| 2024-12-26 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.95 | 356051 | 17455.10 | 1.66% |
| 2024-12-25 | 5.02 | 4.85 | -0.20 | -3.96% | 4.78 | 5.05 | 533980 | 25994.17 | 2.49% |
| 2024-12-24 | 5.09 | 5.05 | 0.00 | 0.00% | 4.99 | 5.18 | 503197 | 25489.86 | 2.35% |
| 2024-12-23 | 5.42 | 5.05 | -0.39 | -7.17% | 5.03 | 5.43 | 813402 | 42054.39 | 3.80% |
| 2024-12-20 | 5.40 | 5.44 | 0.07 | 1.30% | 5.35 | 5.52 | 627894 | 34199.09 | 2.93% |
| 2024-12-19 | 5.22 | 5.37 | 0.07 | 1.32% | 5.20 | 5.39 | 643146 | 34176.21 | 3.00% |
| 2024-12-18 | 5.31 | 5.30 | -0.02 | -0.38% | 5.22 | 5.39 | 712535 | 37814.14 | 3.33% |
| 2024-12-17 | 5.61 | 5.32 | -0.29 | -5.17% | 5.30 | 5.62 | 991121 | 53462.78 | 4.63% |
| 2024-12-16 | 5.57 | 5.61 | 0.04 | 0.72% | 5.48 | 5.84 | 1404501 | 79091.77 | 6.55% |
| 2024-12-13 | 5.50 | 5.57 | 0.06 | 1.09% | 5.45 | 5.74 | 1449519 | 81211.41 | 6.76% |
| 2024-12-12 | 5.52 | 5.51 | -0.02 | -0.36% | 5.37 | 5.55 | 871576 | 47668.12 | 4.07% |
| 2024-12-11 | 5.52 | 5.53 | 0.01 | 0.18% | 5.49 | 5.62 | 881889 | 48924.41 | 4.12% |
| 2024-12-10 | 5.68 | 5.52 | 0.06 | 1.10% | 5.49 | 5.69 | 1164811 | 64850.84 | 5.44% |
| 2024-12-09 | 5.62 | 5.46 | -0.07 | -1.27% | 5.38 | 5.67 | 1153770 | 63545.73 | 5.38% |
| 2024-12-06 | 5.48 | 5.53 | 0.21 | 3.95% | 5.42 | 5.62 | 1591244 | 87798.48 | 7.43% |
| 2024-12-05 | 5.11 | 5.32 | 0.21 | 4.11% | 5.11 | 5.37 | 1085929 | 57404.62 | 5.07% |
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。
