| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-28 | 4.59 | 4.80 | 0.44 | 10.09% | 4.51 | 4.80 | 2449878 | 116637.98 | 11.30% |
| 2025-02-27 | 4.46 | 4.36 | -0.12 | -2.68% | 4.26 | 4.48 | 1114508 | 48513.93 | 5.14% |
| 2025-02-26 | 4.39 | 4.48 | 0.10 | 2.28% | 4.37 | 4.55 | 1252705 | 55829.11 | 5.78% |
| 2025-02-25 | 4.45 | 4.38 | -0.15 | -3.31% | 4.33 | 4.47 | 1248356 | 54787.40 | 5.76% |
| 2025-02-24 | 4.57 | 4.53 | -0.04 | -0.88% | 4.49 | 4.69 | 1457416 | 66671.36 | 6.72% |
| 2025-02-21 | 4.58 | 4.57 | 0.00 | 0.00% | 4.42 | 4.66 | 1865691 | 84463.13 | 8.60% |
| 2025-02-20 | 4.49 | 4.57 | 0.16 | 3.63% | 4.45 | 4.70 | 2132466 | 97560.44 | 9.83% |
| 2025-02-19 | 4.26 | 4.41 | 0.13 | 3.04% | 4.26 | 4.43 | 1470822 | 64061.99 | 6.78% |
| 2025-02-18 | 4.37 | 4.28 | -0.18 | -4.04% | 4.24 | 4.53 | 1856024 | 81056.90 | 8.56% |
| 2025-02-17 | 4.71 | 4.46 | -0.03 | -0.67% | 4.44 | 4.73 | 3672419 | 167917.61 | 16.94% |
| 2025-02-14 | 4.13 | 4.49 | 0.41 | 10.05% | 4.11 | 4.49 | 1943507 | 86253.19 | 8.96% |
| 2025-02-13 | 4.18 | 4.08 | -0.13 | -3.09% | 4.07 | 4.20 | 901527 | 37058.53 | 4.16% |
| 2025-02-12 | 4.10 | 4.21 | 0.10 | 2.43% | 4.06 | 4.29 | 1269204 | 53176.91 | 5.85% |
| 2025-02-11 | 4.26 | 4.11 | -0.17 | -3.97% | 4.10 | 4.27 | 1204830 | 50123.33 | 5.56% |
| 2025-02-10 | 4.21 | 4.28 | 0.11 | 2.64% | 4.18 | 4.39 | 1715592 | 73038.10 | 7.91% |
| 2025-02-07 | 4.14 | 4.17 | 0.05 | 1.21% | 4.07 | 4.28 | 1719231 | 72060.53 | 7.93% |
| 2025-02-06 | 4.00 | 4.12 | 0.05 | 1.23% | 3.82 | 4.16 | 1687937 | 66859.73 | 7.78% |
| 2025-02-05 | 4.22 | 4.07 | 0.05 | 1.24% | 4.02 | 4.29 | 2067760 | 85285.25 | 9.54% |
| 2025-01-27 | 3.94 | 4.02 | 0.09 | 2.29% | 3.92 | 4.31 | 2192878 | 89413.51 | 10.11% |
| 2025-01-24 | 3.59 | 3.93 | 0.36 | 10.08% | 3.54 | 3.93 | 1307632 | 50155.49 | 6.03% |
| 2025-01-23 | 3.62 | 3.57 | -0.01 | -0.28% | 3.56 | 3.71 | 442612 | 16145.67 | 2.04% |
| 2025-01-22 | 3.62 | 3.58 | -0.05 | -1.38% | 3.56 | 3.65 | 274458 | 9899.54 | 1.27% |
| 2025-01-21 | 3.76 | 3.63 | -0.14 | -3.71% | 3.57 | 3.82 | 612309 | 22326.97 | 2.82% |
| 2025-01-20 | 3.72 | 3.77 | 0.08 | 2.17% | 3.68 | 3.82 | 504823 | 18902.69 | 2.33% |
| 2025-01-17 | 3.59 | 3.69 | 0.10 | 2.79% | 3.56 | 3.77 | 673803 | 24850.26 | 3.11% |
| 2025-01-16 | 3.58 | 3.59 | 0.02 | 0.56% | 3.55 | 3.63 | 305588 | 10974.66 | 1.41% |
| 2025-01-15 | 3.65 | 3.57 | -0.07 | -1.92% | 3.56 | 3.65 | 406059 | 14612.53 | 1.87% |
| 2025-01-14 | 3.50 | 3.64 | 0.15 | 4.30% | 3.48 | 3.64 | 466890 | 16725.86 | 2.15% |
| 2025-01-13 | 3.44 | 3.49 | 0.01 | 0.29% | 3.30 | 3.51 | 364419 | 12472.65 | 1.68% |
| 2025-01-10 | 3.57 | 3.48 | -0.06 | -1.69% | 3.47 | 3.65 | 491065 | 17554.28 | 2.26% |
| 2025-01-09 | 3.51 | 3.54 | 0.00 | 0.00% | 3.50 | 3.60 | 318442 | 11339.39 | 1.47% |
| 2025-01-08 | 3.52 | 3.54 | 0.00 | 0.00% | 3.43 | 3.56 | 395146 | 13818.90 | 1.82% |
| 2025-01-07 | 3.53 | 3.54 | 0.02 | 0.57% | 3.44 | 3.56 | 332371 | 11632.74 | 1.53% |
| 2025-01-06 | 3.52 | 3.52 | 0.02 | 0.57% | 3.48 | 3.62 | 502339 | 17825.04 | 2.32% |
| 2025-01-03 | 3.62 | 3.50 | -0.07 | -1.96% | 3.44 | 3.66 | 499300 | 17650.89 | 2.30% |
| 2025-01-02 | 3.59 | 3.57 | -0.04 | -1.11% | 3.52 | 3.68 | 372374 | 13413.10 | 1.75% |
| 2024-12-31 | 3.70 | 3.61 | -0.06 | -1.63% | 3.56 | 3.74 | 491084 | 17815.72 | 2.31% |
| 2024-12-30 | 3.80 | 3.67 | -0.14 | -3.67% | 3.64 | 3.80 | 598784 | 22106.06 | 2.82% |
| 2024-12-27 | 3.85 | 3.81 | -0.02 | -0.52% | 3.76 | 3.92 | 570023 | 21861.65 | 2.68% |
| 2024-12-26 | 3.82 | 3.83 | 0.05 | 1.32% | 3.81 | 3.97 | 527651 | 20518.31 | 2.48% |
| 2024-12-25 | 3.95 | 3.78 | -0.21 | -5.26% | 3.75 | 3.99 | 547373 | 20919.67 | 2.57% |
| 2024-12-24 | 3.97 | 3.99 | 0.00 | 0.00% | 3.83 | 4.02 | 729380 | 28498.86 | 3.43% |
| 2024-12-23 | 4.35 | 3.99 | -0.44 | -9.93% | 3.99 | 4.39 | 1177287 | 48119.22 | 5.54% |
| 2024-12-20 | 4.33 | 4.43 | 0.12 | 2.78% | 4.31 | 4.51 | 694190 | 30581.55 | 3.27% |
| 2024-12-19 | 4.28 | 4.31 | -0.04 | -0.92% | 4.15 | 4.33 | 752484 | 31707.86 | 3.54% |
| 2024-12-18 | 4.40 | 4.35 | -0.07 | -1.58% | 4.32 | 4.47 | 560590 | 24530.59 | 2.64% |
| 2024-12-17 | 4.43 | 4.42 | -0.01 | -0.23% | 4.29 | 4.54 | 766718 | 33860.68 | 3.61% |
| 2024-12-16 | 4.52 | 4.43 | -0.08 | -1.77% | 4.36 | 4.54 | 768477 | 33960.68 | 3.61% |
| 2024-12-13 | 4.63 | 4.51 | -0.18 | -3.84% | 4.48 | 4.74 | 1164124 | 53394.34 | 5.48% |
| 2024-12-12 | 4.49 | 4.69 | 0.21 | 4.69% | 4.36 | 4.90 | 2022004 | 92913.94 | 9.51% |
| 2024-12-11 | 4.26 | 4.48 | 0.17 | 3.94% | 4.26 | 4.55 | 1332777 | 59191.00 | 6.27% |
| 2024-12-10 | 4.45 | 4.31 | 0.00 | 0.00% | 4.29 | 4.47 | 1006523 | 43877.45 | 4.73% |
| 2024-12-09 | 4.52 | 4.31 | -0.13 | -2.93% | 4.26 | 4.55 | 1005956 | 43848.82 | 4.73% |
| 2024-12-06 | 4.38 | 4.44 | 0.10 | 2.30% | 4.30 | 4.52 | 1365542 | 60364.26 | 6.42% |
| 2024-12-05 | 4.12 | 4.34 | 0.21 | 5.08% | 4.11 | 4.38 | 1231344 | 52808.61 | 5.79% |
| 2024-12-04 | 4.25 | 4.13 | -0.17 | -3.95% | 4.08 | 4.31 | 954727 | 40008.05 | 4.49% |
| 2024-12-03 | 4.28 | 4.30 | 0.03 | 0.70% | 4.18 | 4.32 | 1053224 | 44897.75 | 4.95% |
| 2024-12-02 | 4.14 | 4.27 | 0.15 | 3.64% | 4.08 | 4.33 | 1204782 | 50978.36 | 5.67% |
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。
