| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.04 | 5.04 | 0.03 | 0.60% | 5.00 | 5.07 | 109719 | 5528.81 | 1.29% |
| 2025-06-13 | 5.15 | 5.01 | -0.13 | -2.53% | 5.00 | 5.15 | 213021 | 10774.23 | 2.51% |
| 2025-06-12 | 5.21 | 5.14 | -0.08 | -1.53% | 5.11 | 5.22 | 177398 | 9120.87 | 2.09% |
| 2025-06-11 | 5.24 | 5.22 | -0.06 | -1.14% | 5.21 | 5.31 | 189596 | 9962.39 | 2.23% |
| 2025-06-10 | 5.25 | 5.28 | 0.03 | 0.57% | 5.17 | 5.32 | 284622 | 14952.55 | 3.35% |
| 2025-06-09 | 5.18 | 5.25 | 0.05 | 0.96% | 5.11 | 5.26 | 233667 | 12138.32 | 2.75% |
| 2025-06-06 | 5.18 | 5.20 | 0.05 | 0.97% | 5.04 | 5.30 | 260960 | 13511.46 | 3.07% |
| 2025-06-05 | 5.36 | 5.20 | -0.19 | -3.53% | 5.15 | 5.40 | 365304 | 19122.38 | 4.30% |
| 2025-06-04 | 5.32 | 5.39 | 0.06 | 1.13% | 5.18 | 5.44 | 451997 | 24043.30 | 5.32% |
| 2025-06-03 | 5.29 | 5.33 | 0.08 | 1.52% | 5.19 | 5.44 | 525576 | 28083.62 | 6.18% |
| 2025-05-30 | 5.57 | 5.25 | -0.37 | -6.58% | 5.18 | 5.57 | 748038 | 39487.34 | 8.80% |
| 2025-05-29 | 5.40 | 5.62 | 0.28 | 5.24% | 5.34 | 5.86 | 1211731 | 68112.82 | 14.25% |
| 2025-05-28 | 4.84 | 5.34 | 0.49 | 10.10% | 4.84 | 5.34 | 709146 | 37188.10 | 8.34% |
| 2025-05-27 | 5.02 | 4.85 | -0.19 | -3.77% | 4.80 | 5.07 | 434648 | 21144.87 | 5.11% |
| 2025-05-26 | 5.25 | 5.04 | -0.37 | -6.84% | 4.99 | 5.26 | 729525 | 37160.67 | 8.58% |
| 2025-05-23 | 5.41 | 5.41 | 0.49 | 9.96% | 5.28 | 5.41 | 471096 | 25452.27 | 5.54% |
| 2025-05-22 | 5.00 | 4.92 | -0.11 | -2.19% | 4.89 | 5.03 | 179402 | 8872.05 | 2.11% |
| 2025-05-21 | 5.05 | 5.03 | -0.02 | -0.40% | 4.98 | 5.10 | 136614 | 6887.60 | 1.61% |
| 2025-05-20 | 5.00 | 5.05 | 0.03 | 0.60% | 4.97 | 5.06 | 202216 | 10154.82 | 2.38% |
| 2025-05-19 | 4.83 | 5.02 | 0.19 | 3.93% | 4.83 | 5.06 | 296393 | 14787.04 | 3.49% |
| 2025-05-16 | 4.88 | 4.83 | -0.07 | -1.43% | 4.77 | 4.90 | 255634 | 12323.13 | 3.01% |
| 2025-05-15 | 4.62 | 4.90 | 0.27 | 5.83% | 4.60 | 5.01 | 436637 | 21080.17 | 5.14% |
| 2025-05-14 | 4.60 | 4.63 | 0.04 | 0.87% | 4.54 | 4.63 | 97071 | 4450.53 | 1.14% |
| 2025-05-13 | 4.62 | 4.59 | 0.00 | 0.00% | 4.58 | 4.73 | 99033 | 4592.16 | 1.16% |
| 2025-05-12 | 4.65 | 4.59 | 0.00 | 0.00% | 4.56 | 4.67 | 89295 | 4108.57 | 1.05% |
| 2025-05-09 | 4.64 | 4.59 | -0.05 | -1.08% | 4.59 | 4.65 | 93179 | 4299.21 | 1.10% |
| 2025-05-08 | 4.59 | 4.64 | 0.02 | 0.43% | 4.57 | 4.66 | 164249 | 7595.74 | 1.93% |
| 2025-05-07 | 4.49 | 4.62 | 0.15 | 3.36% | 4.49 | 4.86 | 292448 | 13607.78 | 3.44% |
| 2025-05-06 | 4.32 | 4.47 | 0.16 | 3.71% | 4.32 | 4.47 | 127793 | 5655.91 | 1.50% |
| 2025-04-30 | 4.40 | 4.31 | -0.09 | -2.05% | 4.30 | 4.43 | 91313 | 3981.49 | 1.07% |
| 2025-04-29 | 4.39 | 4.40 | 0.01 | 0.23% | 4.34 | 4.43 | 75519 | 3322.73 | 0.89% |
| 2025-04-28 | 4.46 | 4.39 | -0.04 | -0.90% | 4.36 | 4.49 | 82975 | 3649.98 | 0.98% |
| 2025-04-25 | 4.35 | 4.43 | 0.09 | 2.07% | 4.34 | 4.51 | 94235 | 4179.97 | 1.11% |
| 2025-04-24 | 4.34 | 4.34 | 0.01 | 0.23% | 4.28 | 4.37 | 80521 | 3480.88 | 0.95% |
| 2025-04-23 | 4.33 | 4.33 | 0.01 | 0.23% | 4.31 | 4.37 | 59393 | 2576.79 | 0.70% |
| 2025-04-22 | 4.25 | 4.32 | 0.05 | 1.17% | 4.25 | 4.34 | 84917 | 3659.22 | 1.00% |
| 2025-04-21 | 4.23 | 4.27 | 0.04 | 0.95% | 4.18 | 4.28 | 69758 | 2964.46 | 0.82% |
| 2025-04-18 | 4.24 | 4.23 | -0.03 | -0.70% | 4.18 | 4.29 | 55460 | 2343.77 | 0.65% |
| 2025-04-17 | 4.20 | 4.26 | 0.03 | 0.71% | 4.18 | 4.28 | 70193 | 2986.16 | 0.83% |
| 2025-04-16 | 4.30 | 4.23 | -0.09 | -2.08% | 4.13 | 4.32 | 105067 | 4433.44 | 1.24% |
| 2025-04-15 | 4.28 | 4.32 | 0.07 | 1.65% | 4.24 | 4.34 | 108583 | 4659.80 | 1.28% |
| 2025-04-14 | 4.25 | 4.25 | 0.05 | 1.19% | 4.23 | 4.34 | 93487 | 4011.54 | 1.10% |
| 2025-04-11 | 4.21 | 4.20 | 0.00 | 0.00% | 4.18 | 4.32 | 104678 | 4449.02 | 1.23% |
| 2025-04-10 | 4.14 | 4.20 | 0.10 | 2.44% | 4.11 | 4.28 | 117409 | 4953.50 | 1.38% |
| 2025-04-09 | 3.96 | 4.10 | 0.06 | 1.49% | 3.77 | 4.13 | 171184 | 6789.25 | 2.01% |
| 2025-04-08 | 4.19 | 4.04 | -0.14 | -3.35% | 3.94 | 4.23 | 191236 | 7757.42 | 2.25% |
| 2025-04-07 | 4.40 | 4.18 | -0.46 | -9.91% | 4.18 | 4.51 | 129180 | 5504.79 | 1.52% |
| 2025-04-03 | 4.58 | 4.64 | 0.00 | 0.00% | 4.58 | 4.70 | 76293 | 3536.96 | 0.90% |
| 2025-04-02 | 4.65 | 4.64 | -0.05 | -1.07% | 4.62 | 4.72 | 72161 | 3362.30 | 0.85% |
| 2025-04-01 | 4.58 | 4.69 | 0.14 | 3.08% | 4.56 | 4.77 | 150502 | 7068.76 | 1.77% |
| 2025-03-31 | 4.68 | 4.55 | -0.14 | -2.99% | 4.49 | 4.69 | 128201 | 5855.91 | 1.51% |
| 2025-03-28 | 4.78 | 4.69 | -0.09 | -1.88% | 4.65 | 4.78 | 99477 | 4669.58 | 1.17% |
| 2025-03-27 | 4.84 | 4.78 | -0.08 | -1.65% | 4.75 | 4.87 | 106540 | 5107.36 | 1.25% |
| 2025-03-26 | 4.70 | 4.86 | 0.16 | 3.40% | 4.67 | 4.88 | 143422 | 6932.86 | 1.69% |
| 2025-03-25 | 4.62 | 4.70 | 0.05 | 1.08% | 4.61 | 4.72 | 107724 | 5029.68 | 1.27% |
| 2025-03-24 | 4.85 | 4.65 | -0.15 | -3.13% | 4.56 | 4.86 | 145559 | 6791.63 | 1.71% |
| 2025-03-21 | 4.73 | 4.80 | 0.03 | 0.63% | 4.72 | 4.90 | 157296 | 7588.94 | 1.85% |
| 2025-03-20 | 4.74 | 4.77 | 0.01 | 0.21% | 4.71 | 4.81 | 77744 | 3703.21 | 0.91% |
| 2025-03-19 | 4.72 | 4.76 | 0.03 | 0.63% | 4.68 | 4.83 | 118609 | 5635.84 | 1.39% |
| 2025-03-18 | 4.72 | 4.73 | 0.02 | 0.42% | 4.70 | 4.75 | 82149 | 3882.69 | 0.97% |
| 2025-03-17 | 4.75 | 4.71 | -0.03 | -0.63% | 4.70 | 4.77 | 73715 | 3487.40 | 0.87% |
| 2025-03-14 | 4.72 | 4.74 | 0.05 | 1.07% | 4.63 | 4.75 | 109898 | 5164.50 | 1.29% |
| 2025-03-13 | 4.72 | 4.69 | -0.03 | -0.64% | 4.61 | 4.75 | 98372 | 4590.49 | 1.16% |
| 2025-03-12 | 4.64 | 4.72 | 0.08 | 1.72% | 4.63 | 4.79 | 137571 | 6500.47 | 1.62% |
| 2025-03-11 | 4.58 | 4.64 | -0.01 | -0.22% | 4.55 | 4.64 | 104794 | 4822.60 | 1.23% |
| 2025-03-10 | 4.58 | 4.65 | 0.10 | 2.20% | 4.52 | 4.80 | 144583 | 6735.23 | 1.70% |
| 2025-03-07 | 4.61 | 4.55 | -0.02 | -0.44% | 4.54 | 4.62 | 78136 | 3574.10 | 0.92% |
| 2025-03-06 | 4.47 | 4.57 | 0.10 | 2.24% | 4.44 | 4.62 | 110340 | 5018.33 | 1.30% |
| 2025-03-05 | 4.51 | 4.47 | -0.05 | -1.11% | 4.39 | 4.52 | 89432 | 3966.00 | 1.05% |
| 2025-03-04 | 4.46 | 4.52 | 0.04 | 0.89% | 4.45 | 4.54 | 68656 | 3094.17 | 0.81% |
| 2025-03-03 | 4.46 | 4.48 | 0.05 | 1.13% | 4.42 | 4.52 | 89129 | 3992.47 | 1.05% |
| 2025-02-28 | 4.56 | 4.43 | -0.14 | -3.06% | 4.43 | 4.56 | 93913 | 4208.64 | 1.10% |
| 2025-02-27 | 4.61 | 4.57 | -0.04 | -0.87% | 4.49 | 4.63 | 120900 | 5517.17 | 1.42% |
| 2025-02-26 | 4.60 | 4.61 | 0.04 | 0.88% | 4.56 | 4.70 | 146914 | 6805.16 | 1.73% |
| 2025-02-25 | 4.42 | 4.57 | 0.09 | 2.01% | 4.41 | 4.59 | 160543 | 7249.54 | 1.89% |
| 2025-02-24 | 4.45 | 4.48 | 0.06 | 1.36% | 4.43 | 4.52 | 153748 | 6873.37 | 1.81% |
| 2025-02-21 | 4.38 | 4.42 | 0.06 | 1.38% | 4.34 | 4.49 | 125156 | 5504.12 | 1.47% |
| 2025-02-20 | 4.36 | 4.36 | -0.01 | -0.23% | 4.32 | 4.38 | 74434 | 3238.53 | 0.88% |
| 2025-02-19 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.39 | 80511 | 3507.47 | 0.95% |
| 2025-02-18 | 4.47 | 4.35 | -0.07 | -1.58% | 4.32 | 4.48 | 87015 | 3822.00 | 1.02% |
悦达投资(600805)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。
