| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 4.16 | 4.11 | -0.18 | -4.20% | 4.09 | 4.31 | 1770491 | 73670.41 | 8.16% |
| 2025-06-26 | 3.89 | 4.29 | 0.39 | 10.00% | 3.85 | 4.29 | 2251187 | 92506.96 | 10.38% |
| 2025-06-25 | 3.85 | 3.90 | 0.05 | 1.30% | 3.83 | 3.98 | 696532 | 27206.33 | 3.21% |
| 2025-06-24 | 3.82 | 3.85 | 0.04 | 1.05% | 3.77 | 3.88 | 490373 | 18794.57 | 2.26% |
| 2025-06-23 | 3.63 | 3.81 | 0.14 | 3.81% | 3.56 | 3.85 | 728758 | 27279.85 | 3.36% |
| 2025-06-20 | 3.73 | 3.67 | -0.08 | -2.13% | 3.65 | 3.75 | 422713 | 15568.45 | 1.95% |
| 2025-06-19 | 3.74 | 3.75 | 0.02 | 0.54% | 3.71 | 3.85 | 607627 | 22906.41 | 2.80% |
| 2025-06-18 | 3.72 | 3.73 | 0.00 | 0.00% | 3.70 | 3.77 | 216604 | 8082.07 | 1.00% |
| 2025-06-17 | 3.76 | 3.73 | -0.03 | -0.80% | 3.71 | 3.80 | 351215 | 13198.55 | 1.62% |
| 2025-06-16 | 3.72 | 3.76 | 0.00 | 0.00% | 3.68 | 3.76 | 424223 | 15793.55 | 1.96% |
| 2025-06-13 | 3.88 | 3.76 | -0.11 | -2.84% | 3.75 | 3.89 | 410514 | 15577.90 | 1.89% |
| 2025-06-12 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 239278 | 9297.16 | 1.10% |
| 2025-06-11 | 3.90 | 3.91 | 0.01 | 0.26% | 3.87 | 3.96 | 310422 | 12166.94 | 1.43% |
| 2025-06-10 | 3.95 | 3.90 | -0.05 | -1.27% | 3.82 | 3.96 | 494542 | 19217.47 | 2.28% |
| 2025-06-09 | 3.92 | 3.95 | 0.04 | 1.02% | 3.91 | 3.98 | 330381 | 13043.41 | 1.52% |
| 2025-06-06 | 3.96 | 3.91 | -0.05 | -1.26% | 3.90 | 3.96 | 291668 | 11422.33 | 1.35% |
| 2025-06-05 | 3.93 | 3.96 | 0.03 | 0.76% | 3.91 | 3.99 | 319812 | 12624.45 | 1.47% |
| 2025-06-04 | 3.91 | 3.93 | 0.01 | 0.26% | 3.91 | 3.99 | 320917 | 12685.27 | 1.48% |
| 2025-06-03 | 3.88 | 3.92 | 0.00 | 0.00% | 3.88 | 3.95 | 255617 | 10019.24 | 1.18% |
| 2025-05-30 | 3.97 | 3.92 | -0.08 | -2.00% | 3.89 | 3.98 | 419653 | 16439.42 | 1.94% |
| 2025-05-29 | 3.89 | 4.00 | 0.11 | 2.83% | 3.87 | 4.04 | 599511 | 23761.46 | 2.76% |
| 2025-05-28 | 3.96 | 3.89 | -0.06 | -1.52% | 3.88 | 3.97 | 293810 | 11496.20 | 1.35% |
| 2025-05-27 | 3.99 | 3.95 | -0.05 | -1.25% | 3.94 | 3.99 | 204070 | 8063.23 | 0.94% |
| 2025-05-26 | 3.96 | 4.00 | 0.02 | 0.50% | 3.92 | 4.00 | 330621 | 13097.05 | 1.52% |
| 2025-05-23 | 4.05 | 3.98 | -0.05 | -1.24% | 3.98 | 4.08 | 361353 | 14503.27 | 1.67% |
| 2025-05-22 | 4.10 | 4.03 | -0.10 | -2.42% | 4.03 | 4.10 | 447239 | 18146.71 | 2.06% |
| 2025-05-21 | 4.14 | 4.13 | 0.01 | 0.24% | 4.04 | 4.22 | 825444 | 34041.18 | 3.81% |
| 2025-05-20 | 4.20 | 4.12 | -0.03 | -0.72% | 4.06 | 4.21 | 769642 | 31680.68 | 3.55% |
| 2025-05-19 | 4.04 | 4.15 | 0.15 | 3.75% | 4.03 | 4.18 | 959763 | 39497.87 | 4.43% |
| 2025-05-16 | 3.97 | 4.00 | 0.01 | 0.25% | 3.95 | 4.03 | 309941 | 12323.52 | 1.43% |
| 2025-05-15 | 4.14 | 3.99 | -0.13 | -3.16% | 3.98 | 4.14 | 492026 | 19806.99 | 2.27% |
| 2025-05-14 | 4.08 | 4.12 | 0.04 | 0.98% | 4.05 | 4.14 | 463435 | 19009.57 | 2.14% |
| 2025-05-13 | 4.19 | 4.08 | -0.03 | -0.73% | 4.06 | 4.21 | 566325 | 23326.23 | 2.61% |
| 2025-05-12 | 4.12 | 4.11 | 0.04 | 0.98% | 4.07 | 4.15 | 394003 | 16149.33 | 1.82% |
| 2025-05-09 | 4.18 | 4.07 | -0.12 | -2.86% | 4.06 | 4.19 | 443170 | 18138.15 | 2.04% |
| 2025-05-08 | 4.15 | 4.19 | 0.04 | 0.96% | 4.13 | 4.22 | 418377 | 17498.17 | 1.93% |
| 2025-05-07 | 4.21 | 4.15 | -0.05 | -1.19% | 4.11 | 4.28 | 591833 | 24728.79 | 2.73% |
| 2025-05-06 | 4.01 | 4.20 | 0.19 | 4.74% | 4.01 | 4.36 | 779492 | 32862.98 | 3.59% |
| 2025-04-30 | 3.94 | 4.01 | 0.12 | 3.08% | 3.94 | 4.05 | 622398 | 25001.05 | 2.87% |
| 2025-04-29 | 3.91 | 3.89 | -0.03 | -0.77% | 3.86 | 3.97 | 335875 | 13161.73 | 1.55% |
| 2025-04-28 | 4.04 | 3.92 | -0.12 | -2.97% | 3.92 | 4.05 | 383128 | 15163.56 | 1.77% |
| 2025-04-25 | 4.05 | 4.04 | 0.05 | 1.25% | 3.98 | 4.09 | 405349 | 16377.79 | 1.87% |
| 2025-04-24 | 4.07 | 3.99 | -0.08 | -1.97% | 3.95 | 4.07 | 462593 | 18460.23 | 2.13% |
| 2025-04-23 | 4.14 | 4.07 | -0.02 | -0.49% | 4.06 | 4.17 | 587799 | 24163.02 | 2.71% |
| 2025-04-22 | 4.10 | 4.09 | 0.01 | 0.25% | 4.05 | 4.17 | 569000 | 23319.77 | 2.62% |
| 2025-04-21 | 3.92 | 4.08 | 0.20 | 5.15% | 3.91 | 4.15 | 811849 | 33024.42 | 3.74% |
| 2025-04-18 | 3.81 | 3.88 | 0.03 | 0.78% | 3.76 | 3.91 | 510670 | 19590.40 | 2.36% |
| 2025-04-17 | 3.89 | 3.85 | -0.07 | -1.79% | 3.81 | 3.91 | 539767 | 20835.47 | 2.49% |
| 2025-04-16 | 4.08 | 3.92 | -0.29 | -6.89% | 3.85 | 4.10 | 1219276 | 48200.68 | 5.62% |
| 2025-04-15 | 4.12 | 4.21 | 0.10 | 2.43% | 4.11 | 4.24 | 838042 | 35018.71 | 3.86% |
| 2025-04-14 | 4.12 | 4.11 | 0.05 | 1.23% | 4.11 | 4.19 | 647014 | 26790.89 | 2.98% |
| 2025-04-11 | 4.01 | 4.06 | 0.01 | 0.25% | 4.01 | 4.11 | 533318 | 21727.70 | 2.46% |
| 2025-04-10 | 4.05 | 4.05 | 0.09 | 2.27% | 4.04 | 4.17 | 763339 | 31302.56 | 3.52% |
| 2025-04-09 | 3.83 | 3.96 | 0.04 | 1.02% | 3.56 | 4.02 | 1060420 | 40621.29 | 4.89% |
| 2025-04-08 | 4.01 | 3.92 | -0.18 | -4.39% | 3.71 | 4.15 | 1137401 | 44495.67 | 5.25% |
| 2025-04-07 | 4.27 | 4.10 | -0.46 | -10.09% | 4.10 | 4.36 | 661069 | 27582.84 | 3.05% |
| 2025-04-03 | 4.57 | 4.56 | -0.07 | -1.51% | 4.53 | 4.66 | 442481 | 20292.30 | 2.04% |
| 2025-04-02 | 4.56 | 4.63 | 0.07 | 1.54% | 4.51 | 4.70 | 682279 | 31608.38 | 3.15% |
| 2025-04-01 | 4.63 | 4.56 | -0.05 | -1.08% | 4.51 | 4.63 | 520287 | 23702.91 | 2.40% |
| 2025-03-31 | 4.50 | 4.61 | 0.04 | 0.88% | 4.43 | 4.62 | 728726 | 33066.85 | 3.36% |
| 2025-03-28 | 4.62 | 4.57 | 0.02 | 0.44% | 4.56 | 4.73 | 726593 | 33678.50 | 3.35% |
| 2025-03-27 | 4.65 | 4.55 | -0.08 | -1.73% | 4.52 | 4.68 | 730193 | 33429.30 | 3.37% |
| 2025-03-26 | 4.55 | 4.63 | 0.03 | 0.65% | 4.39 | 4.70 | 1307594 | 59486.91 | 6.03% |
| 2025-03-25 | 5.00 | 4.60 | -0.42 | -8.37% | 4.52 | 5.03 | 1528622 | 72697.70 | 7.05% |
| 2025-03-24 | 5.00 | 5.02 | -0.02 | -0.40% | 4.93 | 5.18 | 1435029 | 72351.16 | 6.62% |
| 2025-03-21 | 4.92 | 5.04 | 0.09 | 1.82% | 4.68 | 5.10 | 1820817 | 89359.55 | 8.40% |
| 2025-03-20 | 5.04 | 4.95 | -0.11 | -2.17% | 4.92 | 5.04 | 981093 | 48629.88 | 4.52% |
| 2025-03-19 | 5.02 | 5.06 | 0.02 | 0.40% | 4.96 | 5.13 | 1113537 | 56090.66 | 5.14% |
| 2025-03-18 | 5.12 | 5.04 | -0.10 | -1.95% | 5.03 | 5.16 | 1327404 | 67402.73 | 6.12% |
| 2025-03-17 | 5.24 | 5.14 | -0.10 | -1.91% | 5.10 | 5.27 | 1370062 | 70509.59 | 6.32% |
| 2025-03-14 | 5.28 | 5.24 | -0.06 | -1.13% | 5.12 | 5.29 | 1873373 | 97205.61 | 8.64% |
| 2025-03-13 | 5.06 | 5.30 | 0.18 | 3.52% | 5.02 | 5.31 | 2665048 | 138493.14 | 12.29% |
| 2025-03-12 | 5.04 | 5.12 | 0.11 | 2.20% | 4.96 | 5.32 | 2361852 | 121839.38 | 10.89% |
| 2025-03-11 | 4.90 | 5.01 | 0.01 | 0.20% | 4.84 | 5.05 | 1465542 | 72888.11 | 6.76% |
| 2025-03-10 | 4.97 | 5.00 | 0.03 | 0.60% | 4.93 | 5.10 | 1581973 | 79316.16 | 7.30% |
| 2025-03-07 | 5.07 | 4.97 | -0.23 | -4.42% | 4.90 | 5.13 | 2957631 | 148279.69 | 13.64% |
| 2025-03-06 | 4.93 | 5.20 | 0.20 | 4.00% | 4.89 | 5.50 | 4792140 | 247489.45 | 22.10% |
| 2025-03-05 | 4.88 | 5.00 | 0.13 | 2.67% | 4.72 | 5.12 | 3954291 | 194418.20 | 18.24% |
| 2025-03-04 | 4.26 | 4.87 | 0.44 | 9.93% | 4.26 | 4.87 | 1683992 | 79892.27 | 7.77% |
| 2025-03-03 | 4.94 | 4.43 | -0.37 | -7.71% | 4.36 | 4.94 | 3908684 | 184064.38 | 18.03% |
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。
