| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.50 | 5.85 | 0.19 | 3.36% | 5.20 | 5.89 | 5018070 | 278153.34 | 23.04% |
| 2025-12-12 | 5.70 | 5.66 | -0.03 | -0.53% | 5.46 | 6.09 | 5167352 | 299138.25 | 23.73% |
| 2025-12-11 | 6.22 | 5.69 | -0.49 | -7.93% | 5.67 | 6.25 | 5064576 | 294238.22 | 23.25% |
| 2025-12-10 | 6.46 | 6.18 | -0.29 | -4.48% | 5.96 | 6.70 | 6396802 | 397566.47 | 29.37% |
| 2025-12-09 | 6.84 | 6.47 | -0.23 | -3.43% | 6.42 | 7.25 | 8975018 | 617874.56 | 41.21% |
| 2025-12-08 | 6.13 | 6.70 | 0.61 | 10.02% | 6.11 | 6.70 | 8360744 | 543786.94 | 38.39% |
| 2025-12-05 | 5.43 | 6.09 | 0.55 | 9.93% | 5.42 | 6.09 | 7871485 | 467001.19 | 36.14% |
| 2025-12-04 | 6.03 | 5.54 | -0.61 | -9.92% | 5.54 | 6.03 | 6151424 | 347646.00 | 28.25% |
| 2025-12-03 | 5.69 | 6.15 | 0.22 | 3.71% | 5.69 | 6.52 | 8502153 | 527276.25 | 39.04% |
| 2025-12-02 | 5.61 | 5.93 | 0.34 | 6.08% | 5.45 | 6.15 | 9283258 | 541436.12 | 42.63% |
| 2025-12-01 | 4.93 | 5.59 | 0.51 | 10.04% | 4.83 | 5.59 | 6385592 | 334746.75 | 29.32% |
| 2025-11-28 | 4.99 | 5.08 | -0.46 | -8.30% | 4.99 | 5.69 | 8550023 | 441899.47 | 39.26% |
| 2025-11-27 | 5.69 | 5.54 | -0.61 | -9.92% | 5.54 | 5.99 | 3512352 | 199870.61 | 16.13% |
| 2025-11-26 | 6.15 | 6.15 | 0.56 | 10.02% | 6.15 | 6.15 | 440179 | 27071.02 | 2.02% |
| 2025-11-25 | 5.27 | 5.59 | 0.51 | 10.04% | 5.21 | 5.59 | 2802151 | 152529.70 | 12.87% |
| 2025-11-24 | 5.08 | 5.08 | 0.46 | 9.96% | 4.95 | 5.08 | 4734446 | 240363.91 | 21.74% |
| 2025-11-21 | 4.52 | 4.62 | 0.42 | 10.00% | 4.51 | 4.62 | 1994809 | 91801.19 | 9.16% |
| 2025-11-20 | 3.81 | 4.20 | 0.38 | 9.95% | 3.77 | 4.20 | 2955394 | 121685.51 | 13.57% |
| 2025-11-19 | 3.91 | 3.82 | -0.11 | -2.80% | 3.81 | 3.91 | 710703 | 27348.37 | 3.26% |
| 2025-11-18 | 3.99 | 3.93 | -0.11 | -2.72% | 3.86 | 4.01 | 1192506 | 46801.09 | 5.48% |
| 2025-11-17 | 3.90 | 4.04 | 0.13 | 3.32% | 3.89 | 4.08 | 1771423 | 70940.05 | 8.13% |
| 2025-11-14 | 3.78 | 3.91 | 0.09 | 2.36% | 3.76 | 4.05 | 1493954 | 58456.24 | 6.86% |
| 2025-11-13 | 3.71 | 3.82 | 0.08 | 2.14% | 3.70 | 3.83 | 842728 | 31861.25 | 3.87% |
| 2025-11-12 | 3.81 | 3.74 | -0.09 | -2.35% | 3.71 | 3.82 | 722499 | 27091.70 | 3.32% |
| 2025-11-11 | 3.90 | 3.83 | -0.07 | -1.79% | 3.79 | 3.91 | 1177101 | 45060.46 | 5.40% |
| 2025-11-10 | 3.93 | 3.90 | 0.11 | 2.90% | 3.87 | 4.05 | 1809583 | 71590.69 | 8.31% |
| 2025-11-07 | 3.84 | 3.79 | -0.04 | -1.04% | 3.71 | 3.88 | 1676601 | 63276.15 | 7.70% |
| 2025-11-06 | 4.00 | 3.83 | -0.26 | -6.36% | 3.83 | 4.07 | 2614644 | 102160.73 | 12.01% |
| 2025-11-05 | 3.99 | 4.09 | 0.37 | 9.95% | 3.90 | 4.09 | 2442246 | 99064.84 | 11.21% |
| 2025-11-04 | 3.61 | 3.72 | 0.08 | 2.20% | 3.59 | 3.76 | 1045206 | 38681.43 | 4.80% |
| 2025-11-03 | 3.55 | 3.64 | 0.07 | 1.96% | 3.53 | 3.65 | 678688 | 24431.66 | 3.12% |
| 2025-10-31 | 3.52 | 3.57 | 0.03 | 0.85% | 3.50 | 3.59 | 489251 | 17359.00 | 2.25% |
| 2025-10-30 | 3.49 | 3.54 | 0.04 | 1.14% | 3.46 | 3.62 | 873253 | 31095.96 | 4.01% |
| 2025-10-29 | 3.55 | 3.50 | -0.11 | -3.05% | 3.46 | 3.57 | 808069 | 28279.09 | 3.71% |
| 2025-10-28 | 3.45 | 3.61 | 0.14 | 4.03% | 3.42 | 3.77 | 1559873 | 56491.74 | 7.16% |
| 2025-10-27 | 3.52 | 3.47 | -0.01 | -0.29% | 3.44 | 3.58 | 748135 | 26162.29 | 3.44% |
| 2025-10-24 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.55 | 505223 | 17678.38 | 2.32% |
| 2025-10-23 | 3.43 | 3.47 | 0.05 | 1.46% | 3.35 | 3.52 | 720190 | 24763.56 | 3.31% |
| 2025-10-22 | 3.45 | 3.42 | -0.03 | -0.87% | 3.42 | 3.48 | 379206 | 13061.26 | 1.74% |
| 2025-10-21 | 3.46 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 347223 | 11994.23 | 1.59% |
| 2025-10-20 | 3.45 | 3.45 | 0.01 | 0.29% | 3.43 | 3.48 | 246866 | 8529.17 | 1.13% |
| 2025-10-17 | 3.57 | 3.44 | -0.12 | -3.37% | 3.42 | 3.58 | 351880 | 12328.02 | 1.62% |
| 2025-10-16 | 3.61 | 3.56 | -0.05 | -1.39% | 3.55 | 3.62 | 253921 | 9087.61 | 1.17% |
| 2025-10-15 | 3.60 | 3.61 | 0.00 | 0.00% | 3.56 | 3.62 | 217886 | 7830.33 | 1.00% |
| 2025-10-14 | 3.64 | 3.61 | -0.02 | -0.55% | 3.60 | 3.67 | 302698 | 11004.59 | 1.39% |
| 2025-10-13 | 3.55 | 3.63 | -0.03 | -0.82% | 3.52 | 3.64 | 314921 | 11317.44 | 1.45% |
| 2025-10-10 | 3.67 | 3.66 | -0.02 | -0.54% | 3.63 | 3.69 | 286358 | 10490.62 | 1.31% |
| 2025-10-09 | 3.77 | 3.68 | -0.01 | -0.27% | 3.65 | 3.77 | 455773 | 16728.35 | 2.09% |
| 2025-09-30 | 3.59 | 3.69 | 0.09 | 2.50% | 3.57 | 3.71 | 517789 | 18982.51 | 2.38% |
| 2025-09-29 | 3.58 | 3.60 | 0.01 | 0.28% | 3.52 | 3.61 | 358698 | 12793.44 | 1.65% |
| 2025-09-26 | 3.59 | 3.59 | -0.02 | -0.55% | 3.56 | 3.64 | 301377 | 10831.37 | 1.38% |
| 2025-09-25 | 3.67 | 3.61 | -0.05 | -1.37% | 3.61 | 3.68 | 328437 | 11919.35 | 1.51% |
| 2025-09-24 | 3.63 | 3.66 | 0.00 | 0.00% | 3.59 | 3.67 | 439700 | 15947.97 | 2.02% |
| 2025-09-23 | 3.80 | 3.66 | -0.24 | -6.15% | 3.56 | 3.81 | 1028916 | 37686.16 | 4.72% |
| 2025-09-22 | 3.92 | 3.90 | -0.02 | -0.51% | 3.88 | 3.95 | 554241 | 21646.46 | 2.54% |
| 2025-09-19 | 3.93 | 3.92 | -0.05 | -1.26% | 3.88 | 4.01 | 717404 | 28249.11 | 3.29% |
| 2025-09-18 | 3.99 | 3.97 | 0.02 | 0.51% | 3.94 | 4.08 | 1316467 | 52970.85 | 6.04% |
| 2025-09-17 | 3.95 | 3.95 | -0.05 | -1.25% | 3.91 | 4.01 | 923374 | 36425.16 | 4.24% |
| 2025-09-16 | 3.80 | 4.00 | 0.20 | 5.26% | 3.79 | 4.17 | 1879225 | 75586.35 | 8.63% |
| 2025-09-15 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 325530 | 12364.47 | 1.49% |
| 2025-09-12 | 3.81 | 3.82 | 0.01 | 0.26% | 3.81 | 3.88 | 520800 | 19991.81 | 2.39% |
| 2025-09-11 | 3.78 | 3.81 | 0.04 | 1.06% | 3.71 | 3.82 | 416245 | 15700.47 | 1.91% |
| 2025-09-10 | 3.77 | 3.77 | 0.02 | 0.53% | 3.77 | 3.84 | 365645 | 13901.12 | 1.69% |
| 2025-09-09 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.82 | 381230 | 14353.84 | 1.76% |
| 2025-09-08 | 3.83 | 3.82 | -0.04 | -1.04% | 3.81 | 3.86 | 388436 | 14852.36 | 1.79% |
| 2025-09-05 | 3.84 | 3.86 | 0.02 | 0.52% | 3.78 | 3.86 | 425250 | 16256.97 | 1.96% |
| 2025-09-04 | 3.90 | 3.84 | -0.03 | -0.78% | 3.78 | 3.90 | 447354 | 17266.75 | 2.06% |
| 2025-09-03 | 4.00 | 3.87 | -0.13 | -3.25% | 3.86 | 4.00 | 600848 | 23523.89 | 2.77% |
| 2025-09-02 | 4.00 | 4.00 | -0.01 | -0.25% | 3.92 | 4.03 | 730754 | 28984.59 | 3.37% |
| 2025-09-01 | 4.07 | 4.01 | -0.06 | -1.47% | 3.98 | 4.09 | 679381 | 27179.30 | 3.13% |
| 2025-08-29 | 4.01 | 4.07 | 0.06 | 1.50% | 4.00 | 4.15 | 928176 | 37935.63 | 4.28% |
| 2025-08-28 | 3.98 | 4.01 | 0.03 | 0.75% | 3.90 | 4.02 | 789270 | 31322.98 | 3.64% |
| 2025-08-27 | 4.08 | 3.98 | -0.08 | -1.97% | 3.98 | 4.16 | 1168784 | 47744.94 | 5.39% |
| 2025-08-26 | 4.03 | 4.06 | 0.03 | 0.74% | 4.00 | 4.11 | 794186 | 32285.48 | 3.66% |
| 2025-08-25 | 4.05 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 620214 | 24958.25 | 2.86% |
| 2025-08-22 | 4.03 | 4.02 | 0.00 | 0.00% | 3.96 | 4.04 | 631291 | 25267.62 | 2.91% |
| 2025-08-21 | 3.98 | 4.02 | 0.04 | 1.01% | 3.98 | 4.08 | 1079265 | 43686.68 | 4.98% |
| 2025-08-20 | 4.01 | 3.98 | -0.02 | -0.50% | 3.94 | 4.02 | 729162 | 28926.43 | 3.36% |
| 2025-08-19 | 3.97 | 4.00 | 0.03 | 0.76% | 3.93 | 4.04 | 766736 | 30540.43 | 3.54% |
| 2025-08-18 | 3.92 | 3.97 | 0.05 | 1.28% | 3.90 | 3.97 | 597919 | 23617.68 | 2.76% |
实达集团(600734)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。
