| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.68 | 5.67 | -0.04 | -0.70% | 5.66 | 5.73 | 103581 | 5895.52 | 1.22% |
| 2026-02-05 | 5.71 | 5.71 | 0.00 | 0.00% | 5.66 | 5.74 | 122402 | 6975.78 | 1.44% |
| 2026-02-04 | 5.58 | 5.71 | 0.16 | 2.88% | 5.55 | 5.71 | 139342 | 7876.16 | 1.64% |
| 2026-02-03 | 5.59 | 5.55 | 0.00 | 0.00% | 5.53 | 5.63 | 119880 | 6672.72 | 1.41% |
| 2026-02-02 | 5.66 | 5.55 | -0.13 | -2.29% | 5.52 | 5.71 | 186192 | 10487.00 | 2.19% |
| 2026-01-30 | 5.66 | 5.68 | 0.02 | 0.35% | 5.64 | 5.73 | 142704 | 8102.94 | 1.68% |
| 2026-01-29 | 5.70 | 5.66 | -0.05 | -0.88% | 5.63 | 5.73 | 154034 | 8753.52 | 1.81% |
| 2026-01-28 | 5.72 | 5.71 | -0.03 | -0.52% | 5.67 | 5.75 | 163001 | 9320.20 | 1.92% |
| 2026-01-27 | 5.86 | 5.74 | -0.12 | -2.05% | 5.67 | 5.90 | 214697 | 12328.71 | 2.53% |
| 2026-01-26 | 5.92 | 5.86 | -0.06 | -1.01% | 5.81 | 5.94 | 146769 | 8607.28 | 1.73% |
| 2026-01-23 | 5.92 | 5.92 | 0.01 | 0.17% | 5.87 | 5.93 | 132937 | 7845.32 | 1.56% |
| 2026-01-22 | 5.84 | 5.91 | 0.08 | 1.37% | 5.82 | 5.92 | 149344 | 8803.05 | 1.76% |
| 2026-01-21 | 5.88 | 5.83 | -0.08 | -1.35% | 5.80 | 5.90 | 154723 | 9027.76 | 1.82% |
| 2026-01-20 | 5.78 | 5.91 | 0.12 | 2.07% | 5.76 | 5.92 | 210672 | 12315.46 | 2.48% |
| 2026-01-19 | 5.74 | 5.79 | 0.02 | 0.35% | 5.69 | 5.79 | 188646 | 10849.74 | 2.22% |
| 2026-01-16 | 5.75 | 5.77 | 0.04 | 0.70% | 5.72 | 5.81 | 158074 | 9108.29 | 1.86% |
| 2026-01-15 | 5.71 | 5.73 | 0.01 | 0.17% | 5.69 | 5.82 | 175231 | 10056.46 | 2.06% |
| 2026-01-14 | 5.77 | 5.72 | -0.04 | -0.69% | 5.67 | 5.80 | 229659 | 13192.35 | 2.70% |
| 2026-01-13 | 5.79 | 5.76 | -0.03 | -0.52% | 5.74 | 5.86 | 214296 | 12392.79 | 2.52% |
| 2026-01-12 | 5.75 | 5.79 | 0.05 | 0.87% | 5.71 | 5.80 | 239056 | 13769.27 | 2.81% |
| 2026-01-09 | 5.62 | 5.74 | 0.07 | 1.23% | 5.62 | 5.79 | 252608 | 14475.69 | 2.97% |
| 2026-01-08 | 5.65 | 5.67 | 0.00 | 0.00% | 5.58 | 5.68 | 230919 | 12969.37 | 2.72% |
| 2026-01-07 | 5.55 | 5.67 | 0.12 | 2.16% | 5.52 | 5.80 | 343369 | 19468.51 | 4.04% |
| 2026-01-06 | 5.50 | 5.55 | 0.10 | 1.83% | 5.48 | 5.61 | 170508 | 9461.92 | 2.01% |
| 2026-01-05 | 5.47 | 5.45 | 0.02 | 0.37% | 5.42 | 5.48 | 126572 | 6891.87 | 1.49% |
| 2025-12-31 | 5.43 | 5.43 | 0.04 | 0.74% | 5.35 | 5.47 | 104821 | 5673.94 | 1.23% |
| 2025-12-30 | 5.45 | 5.39 | -0.08 | -1.46% | 5.32 | 5.48 | 93485 | 5053.80 | 1.10% |
| 2025-12-29 | 5.46 | 5.47 | 0.02 | 0.37% | 5.41 | 5.54 | 108028 | 5908.15 | 1.27% |
| 2025-12-26 | 5.56 | 5.45 | -0.11 | -1.98% | 5.44 | 5.59 | 135319 | 7440.56 | 1.59% |
| 2025-12-25 | 5.54 | 5.56 | 0.00 | 0.00% | 5.54 | 5.59 | 83338 | 4637.32 | 0.98% |
| 2025-12-24 | 5.55 | 5.56 | 0.01 | 0.18% | 5.50 | 5.59 | 105550 | 5857.64 | 1.24% |
| 2025-12-23 | 5.57 | 5.55 | -0.03 | -0.54% | 5.54 | 5.60 | 116954 | 6516.78 | 1.38% |
| 2025-12-22 | 5.61 | 5.58 | -0.02 | -0.36% | 5.57 | 5.67 | 129557 | 7269.58 | 1.52% |
| 2025-12-19 | 5.52 | 5.60 | 0.05 | 0.90% | 5.51 | 5.63 | 190804 | 10660.74 | 2.24% |
| 2025-12-18 | 5.37 | 5.55 | 0.13 | 2.40% | 5.35 | 5.59 | 240369 | 13231.16 | 2.83% |
| 2025-12-17 | 5.33 | 5.42 | 0.05 | 0.93% | 5.26 | 5.45 | 173042 | 9285.42 | 2.04% |
| 2025-12-16 | 5.32 | 5.37 | 0.04 | 0.75% | 5.27 | 5.41 | 155755 | 8311.30 | 1.83% |
| 2025-12-15 | 5.31 | 5.33 | 0.01 | 0.19% | 5.28 | 5.37 | 72657 | 3870.88 | 0.85% |
| 2025-12-12 | 5.31 | 5.32 | -0.01 | -0.19% | 5.28 | 5.37 | 135486 | 7227.31 | 1.59% |
| 2025-12-11 | 5.49 | 5.33 | -0.16 | -2.91% | 5.31 | 5.50 | 149784 | 8056.40 | 1.76% |
| 2025-12-10 | 5.42 | 5.49 | 0.04 | 0.73% | 5.41 | 5.53 | 114794 | 6285.18 | 1.35% |
| 2025-12-09 | 5.44 | 5.45 | -0.01 | -0.18% | 5.41 | 5.49 | 89042 | 4853.91 | 1.05% |
| 2025-12-08 | 5.48 | 5.46 | -0.02 | -0.36% | 5.43 | 5.50 | 99036 | 5407.97 | 1.16% |
| 2025-12-05 | 5.41 | 5.48 | 0.07 | 1.29% | 5.38 | 5.49 | 82259 | 4477.25 | 0.97% |
| 2025-12-04 | 5.45 | 5.41 | -0.05 | -0.92% | 5.38 | 5.49 | 83408 | 4530.88 | 0.98% |
| 2025-12-03 | 5.51 | 5.46 | -0.04 | -0.73% | 5.42 | 5.51 | 74356 | 4060.37 | 0.87% |
| 2025-12-02 | 5.50 | 5.50 | -0.01 | -0.18% | 5.42 | 5.51 | 93690 | 5129.47 | 1.10% |
| 2025-12-01 | 5.51 | 5.51 | 0.01 | 0.18% | 5.48 | 5.56 | 103808 | 5734.21 | 1.22% |
| 2025-11-28 | 5.44 | 5.50 | 0.07 | 1.29% | 5.40 | 5.51 | 86158 | 4713.59 | 1.01% |
| 2025-11-27 | 5.40 | 5.43 | 0.02 | 0.37% | 5.40 | 5.48 | 79691 | 4336.24 | 0.94% |
| 2025-11-26 | 5.44 | 5.41 | -0.02 | -0.37% | 5.40 | 5.50 | 93809 | 5109.19 | 1.10% |
| 2025-11-25 | 5.41 | 5.43 | 0.03 | 0.56% | 5.41 | 5.49 | 99543 | 5433.30 | 1.17% |
| 2025-11-24 | 5.38 | 5.40 | 0.06 | 1.12% | 5.35 | 5.45 | 126861 | 6851.97 | 1.49% |
| 2025-11-21 | 5.58 | 5.34 | -0.29 | -5.15% | 5.33 | 5.64 | 201487 | 10950.25 | 2.37% |
| 2025-11-20 | 5.55 | 5.63 | 0.10 | 1.81% | 5.44 | 5.69 | 231528 | 12905.22 | 2.72% |
| 2025-11-19 | 5.67 | 5.53 | -0.15 | -2.64% | 5.49 | 5.70 | 169057 | 9395.64 | 1.99% |
| 2025-11-18 | 5.74 | 5.68 | -0.06 | -1.05% | 5.60 | 5.74 | 183157 | 10353.57 | 2.15% |
| 2025-11-17 | 5.77 | 5.74 | -0.03 | -0.52% | 5.70 | 5.79 | 139835 | 8032.23 | 1.64% |
| 2025-11-14 | 5.71 | 5.77 | 0.05 | 0.87% | 5.70 | 5.82 | 183244 | 10562.29 | 2.16% |
| 2025-11-13 | 5.69 | 5.72 | 0.04 | 0.70% | 5.66 | 5.74 | 146278 | 8347.83 | 1.72% |
| 2025-11-12 | 5.75 | 5.71 | -0.10 | -1.72% | 5.70 | 5.83 | 211794 | 12178.79 | 2.49% |
| 2025-11-11 | 5.75 | 5.81 | 0.08 | 1.40% | 5.73 | 5.89 | 201956 | 11710.49 | 2.38% |
| 2025-11-10 | 5.73 | 5.73 | 0.01 | 0.17% | 5.69 | 5.76 | 175979 | 10070.32 | 2.07% |
| 2025-11-07 | 5.61 | 5.72 | 0.08 | 1.42% | 5.60 | 5.81 | 288521 | 16509.94 | 3.39% |
| 2025-11-06 | 5.59 | 5.64 | 0.05 | 0.89% | 5.56 | 5.67 | 215753 | 12102.24 | 2.54% |
| 2025-11-05 | 5.50 | 5.59 | 0.05 | 0.90% | 5.47 | 5.60 | 172852 | 9626.20 | 2.03% |
| 2025-11-04 | 5.54 | 5.54 | 0.00 | 0.00% | 5.49 | 5.55 | 190314 | 10508.75 | 2.24% |
| 2025-11-03 | 5.44 | 5.54 | 0.09 | 1.65% | 5.42 | 5.55 | 242795 | 13359.00 | 2.86% |
| 2025-10-31 | 5.43 | 5.45 | 0.00 | 0.00% | 5.41 | 5.46 | 183217 | 9966.01 | 2.15% |
| 2025-10-30 | 5.39 | 5.45 | 0.04 | 0.74% | 5.38 | 5.52 | 267644 | 14572.28 | 3.15% |
| 2025-10-29 | 5.45 | 5.41 | -0.05 | -0.92% | 5.39 | 5.46 | 206927 | 11211.69 | 2.43% |
| 2025-10-28 | 5.40 | 5.46 | 0.01 | 0.18% | 5.37 | 5.52 | 326714 | 17835.27 | 3.84% |
| 2025-10-27 | 5.56 | 5.45 | 0.18 | 3.42% | 5.40 | 5.67 | 696750 | 38384.88 | 8.19% |
| 2025-10-24 | 5.32 | 5.27 | -0.04 | -0.75% | 5.26 | 5.34 | 129131 | 6824.30 | 1.52% |
| 2025-10-23 | 5.24 | 5.31 | 0.07 | 1.34% | 5.19 | 5.39 | 239755 | 12711.43 | 2.82% |
| 2025-10-22 | 5.23 | 5.24 | -0.02 | -0.38% | 5.22 | 5.31 | 169247 | 8920.15 | 1.99% |
| 2025-10-21 | 5.20 | 5.26 | 0.07 | 1.35% | 5.18 | 5.27 | 156280 | 8167.15 | 1.84% |
| 2025-10-20 | 5.11 | 5.19 | 0.09 | 1.76% | 5.11 | 5.20 | 128869 | 6646.76 | 1.52% |
| 2025-10-17 | 5.18 | 5.10 | -0.07 | -1.35% | 5.07 | 5.20 | 117319 | 6028.51 | 1.38% |
| 2025-10-16 | 5.22 | 5.17 | -0.07 | -1.34% | 5.13 | 5.26 | 150612 | 7817.93 | 1.77% |
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。
