| 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 | 3.77 | 3.91 | 0.15 | 3.99% | 3.76 | 3.92 | 731669 | 28225.44 | 3.36% |
| 2026-03-24 | 3.67 | 3.76 | 0.15 | 4.16% | 3.61 | 3.76 | 671755 | 24784.08 | 3.08% |
| 2026-03-23 | 3.70 | 3.61 | -0.21 | -5.50% | 3.58 | 3.79 | 745745 | 27464.54 | 3.42% |
| 2026-03-20 | 4.00 | 3.82 | -0.18 | -4.50% | 3.81 | 4.02 | 677912 | 26352.55 | 3.11% |
| 2026-03-19 | 4.05 | 4.00 | -0.10 | -2.44% | 3.98 | 4.07 | 450853 | 18117.66 | 2.07% |
| 2026-03-18 | 4.04 | 4.10 | 0.07 | 1.74% | 4.00 | 4.10 | 461964 | 18692.72 | 2.12% |
| 2026-03-17 | 4.12 | 4.03 | -0.09 | -2.18% | 4.03 | 4.16 | 510586 | 20921.40 | 2.34% |
| 2026-03-16 | 4.09 | 4.12 | 0.04 | 0.98% | 4.06 | 4.13 | 427510 | 17514.62 | 1.96% |
| 2026-03-13 | 4.14 | 4.08 | -0.09 | -2.16% | 4.06 | 4.17 | 463472 | 19069.89 | 2.13% |
| 2026-03-12 | 4.22 | 4.17 | -0.08 | -1.88% | 4.15 | 4.26 | 437859 | 18360.94 | 2.01% |
| 2026-03-11 | 4.30 | 4.25 | -0.05 | -1.16% | 4.22 | 4.32 | 563281 | 24032.65 | 2.59% |
| 2026-03-10 | 4.28 | 4.30 | 0.04 | 0.94% | 4.26 | 4.36 | 613680 | 26412.54 | 2.82% |
| 2026-03-09 | 4.13 | 4.26 | 0.08 | 1.91% | 4.13 | 4.27 | 791888 | 33313.36 | 3.64% |
| 2026-03-06 | 4.13 | 4.18 | 0.01 | 0.24% | 4.11 | 4.18 | 435511 | 18050.79 | 2.00% |
| 2026-03-05 | 4.11 | 4.17 | 0.13 | 3.22% | 4.11 | 4.20 | 772122 | 32110.21 | 3.55% |
| 2026-03-04 | 3.98 | 4.04 | -0.01 | -0.25% | 3.92 | 4.11 | 549837 | 22186.74 | 2.52% |
| 2026-03-03 | 4.34 | 4.05 | -0.29 | -6.68% | 4.05 | 4.35 | 1160655 | 48342.98 | 5.33% |
| 2026-03-02 | 4.44 | 4.34 | -0.23 | -5.03% | 4.31 | 4.46 | 1130482 | 49438.07 | 5.19% |
| 2026-02-27 | 4.46 | 4.57 | 0.08 | 1.78% | 4.42 | 4.58 | 950843 | 42907.67 | 4.37% |
| 2026-02-26 | 4.59 | 4.49 | -0.11 | -2.39% | 4.47 | 4.59 | 861195 | 38852.74 | 3.95% |
| 2026-02-25 | 4.60 | 4.60 | 0.02 | 0.44% | 4.55 | 4.65 | 906946 | 41738.63 | 4.16% |
| 2026-02-24 | 4.62 | 4.58 | 0.12 | 2.69% | 4.58 | 4.79 | 1345478 | 62638.13 | 6.18% |
| 2026-02-13 | 4.52 | 4.46 | -0.08 | -1.76% | 4.46 | 4.60 | 741203 | 33394.79 | 3.40% |
| 2026-02-12 | 4.52 | 4.54 | 0.02 | 0.44% | 4.52 | 4.69 | 1036530 | 47591.29 | 4.76% |
| 2026-02-11 | 4.50 | 4.52 | -0.03 | -0.66% | 4.50 | 4.65 | 838918 | 38270.12 | 3.85% |
| 2026-02-10 | 4.62 | 4.55 | 0.02 | 0.44% | 4.50 | 4.66 | 1123773 | 51405.81 | 5.16% |
| 2026-02-09 | 4.46 | 4.53 | 0.12 | 2.72% | 4.46 | 4.56 | 830000 | 37497.72 | 3.81% |
| 2026-02-06 | 4.38 | 4.41 | 0.00 | 0.00% | 4.31 | 4.46 | 758091 | 33280.43 | 3.48% |
| 2026-02-05 | 4.43 | 4.41 | -0.05 | -1.12% | 4.40 | 4.52 | 699549 | 31134.00 | 3.21% |
| 2026-02-04 | 4.42 | 4.46 | 0.01 | 0.22% | 4.38 | 4.48 | 645463 | 28594.39 | 2.96% |
| 2026-02-03 | 4.34 | 4.45 | 0.13 | 3.01% | 4.33 | 4.45 | 825572 | 36252.16 | 3.79% |
| 2026-02-02 | 4.42 | 4.32 | -0.24 | -5.26% | 4.32 | 4.46 | 1027065 | 45048.55 | 4.72% |
| 2026-01-30 | 4.45 | 4.56 | 0.08 | 1.79% | 4.42 | 4.62 | 1017037 | 45839.16 | 4.67% |
| 2026-01-29 | 4.57 | 4.48 | -0.09 | -1.97% | 4.42 | 4.63 | 1011955 | 45844.88 | 4.65% |
| 2026-01-28 | 4.67 | 4.57 | -0.09 | -1.93% | 4.56 | 4.70 | 863782 | 39700.80 | 3.97% |
| 2026-01-27 | 4.67 | 4.66 | -0.04 | -0.85% | 4.52 | 4.70 | 967045 | 44555.70 | 4.44% |
| 2026-01-26 | 4.88 | 4.70 | -0.19 | -3.89% | 4.66 | 4.88 | 1385033 | 65491.63 | 6.36% |
| 2026-01-23 | 4.77 | 4.89 | 0.12 | 2.52% | 4.72 | 4.90 | 1416867 | 68584.13 | 6.51% |
| 2026-01-22 | 4.74 | 4.77 | 0.04 | 0.85% | 4.68 | 4.79 | 1213695 | 57510.62 | 5.57% |
| 2026-01-21 | 4.66 | 4.73 | 0.01 | 0.21% | 4.61 | 4.75 | 1175512 | 55277.64 | 5.40% |
| 2026-01-20 | 4.93 | 4.72 | -0.19 | -3.87% | 4.67 | 4.96 | 2045194 | 97745.06 | 9.39% |
| 2026-01-19 | 4.89 | 4.91 | -0.10 | -2.00% | 4.89 | 5.04 | 1979644 | 97550.46 | 9.09% |
| 2026-01-16 | 5.45 | 5.01 | -0.54 | -9.73% | 5.00 | 5.53 | 4155787 | 212372.64 | 19.08% |
| 2026-01-15 | 5.93 | 5.55 | 0.16 | 2.97% | 5.40 | 5.93 | 6604316 | 372529.88 | 30.32% |
| 2026-01-14 | 4.85 | 5.39 | 0.49 | 10.00% | 4.85 | 5.39 | 4867479 | 255760.39 | 22.35% |
| 2026-01-13 | 5.33 | 4.90 | -0.35 | -6.67% | 4.87 | 5.38 | 3431856 | 172671.66 | 15.76% |
| 2026-01-12 | 5.07 | 5.25 | 0.28 | 5.63% | 5.00 | 5.40 | 3772109 | 196980.58 | 17.32% |
| 2026-01-09 | 4.83 | 4.97 | 0.10 | 2.05% | 4.78 | 4.98 | 2510426 | 122710.32 | 11.53% |
| 2026-01-08 | 4.70 | 4.87 | 0.18 | 3.84% | 4.64 | 4.93 | 3010382 | 145723.22 | 13.82% |
| 2026-01-07 | 4.63 | 4.69 | 0.03 | 0.64% | 4.58 | 4.75 | 2177045 | 101531.43 | 10.00% |
| 2026-01-06 | 4.60 | 4.66 | 0.04 | 0.87% | 4.55 | 4.72 | 2265085 | 104594.07 | 10.40% |
| 2026-01-05 | 4.66 | 4.62 | 0.02 | 0.43% | 4.54 | 4.69 | 1800833 | 83264.02 | 8.27% |
| 2025-12-31 | 4.87 | 4.60 | -0.31 | -6.31% | 4.59 | 4.90 | 2608795 | 121520.38 | 11.98% |
| 2025-12-30 | 4.85 | 4.91 | 0.05 | 1.03% | 4.82 | 5.25 | 2828260 | 141892.64 | 12.99% |
| 2025-12-29 | 5.06 | 4.86 | -0.22 | -4.33% | 4.84 | 5.09 | 2475578 | 121897.08 | 11.37% |
| 2025-12-26 | 4.97 | 5.08 | 0.13 | 2.63% | 4.93 | 5.21 | 3496188 | 177718.31 | 16.05% |
| 2025-12-25 | 4.89 | 4.95 | 0.03 | 0.61% | 4.87 | 5.02 | 2205026 | 109202.83 | 10.12% |
| 2025-12-24 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 4.97 | 2592071 | 126927.02 | 11.90% |
| 2025-12-23 | 4.91 | 4.74 | -0.16 | -3.27% | 4.72 | 4.92 | 2243066 | 107252.66 | 10.30% |
| 2025-12-22 | 4.87 | 4.90 | 0.01 | 0.20% | 4.80 | 4.95 | 2441424 | 119000.62 | 11.21% |
| 2025-12-19 | 4.77 | 4.89 | 0.12 | 2.52% | 4.69 | 4.92 | 2855469 | 137857.52 | 13.11% |
| 2025-12-18 | 4.75 | 4.77 | -0.08 | -1.65% | 4.75 | 4.95 | 2580200 | 125000.12 | 11.85% |
| 2025-12-17 | 5.18 | 4.85 | -0.42 | -7.97% | 4.80 | 5.22 | 3419337 | 168347.38 | 15.70% |
| 2025-12-16 | 5.65 | 5.27 | -0.58 | -9.91% | 5.27 | 5.68 | 3865678 | 208252.25 | 17.75% |
| 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% |
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。
