| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.17 | 5.24 | 0.07 | 1.35% | 5.16 | 5.25 | 138481 | 7221.05 | 1.63% |
| 2025-10-14 | 5.15 | 5.17 | 0.04 | 0.78% | 5.14 | 5.29 | 199077 | 10388.45 | 2.34% |
| 2025-10-13 | 5.00 | 5.13 | -0.03 | -0.58% | 4.97 | 5.17 | 176644 | 8966.22 | 2.08% |
| 2025-10-10 | 5.19 | 5.16 | -0.05 | -0.96% | 5.14 | 5.25 | 131422 | 6823.81 | 1.55% |
| 2025-10-09 | 5.15 | 5.21 | 0.07 | 1.36% | 5.07 | 5.23 | 231361 | 11917.74 | 2.72% |
| 2025-09-30 | 5.19 | 5.14 | -0.11 | -2.10% | 5.11 | 5.19 | 199192 | 10241.73 | 2.34% |
| 2025-09-29 | 5.12 | 5.25 | 0.14 | 2.74% | 5.03 | 5.34 | 332438 | 17259.62 | 3.91% |
| 2025-09-26 | 4.95 | 5.11 | 0.15 | 3.02% | 4.91 | 5.22 | 264472 | 13483.28 | 3.11% |
| 2025-09-25 | 5.01 | 4.96 | -0.06 | -1.20% | 4.95 | 5.05 | 138596 | 6918.62 | 1.63% |
| 2025-09-24 | 4.95 | 5.02 | 0.04 | 0.80% | 4.92 | 5.03 | 129435 | 6464.73 | 1.52% |
| 2025-09-23 | 5.09 | 4.98 | -0.12 | -2.35% | 4.89 | 5.09 | 193473 | 9584.53 | 2.28% |
| 2025-09-22 | 5.12 | 5.10 | 0.02 | 0.39% | 5.04 | 5.12 | 109349 | 5554.95 | 1.29% |
| 2025-09-19 | 5.13 | 5.08 | -0.04 | -0.78% | 5.04 | 5.15 | 149370 | 7588.67 | 1.76% |
| 2025-09-18 | 5.27 | 5.12 | -0.13 | -2.48% | 5.09 | 5.29 | 235229 | 12196.03 | 2.77% |
| 2025-09-17 | 5.32 | 5.25 | -0.07 | -1.32% | 5.23 | 5.33 | 180091 | 9461.46 | 2.12% |
| 2025-09-16 | 5.26 | 5.32 | 0.06 | 1.14% | 5.20 | 5.45 | 375558 | 19850.23 | 4.42% |
| 2025-09-15 | 5.37 | 5.26 | -0.11 | -2.05% | 5.25 | 5.44 | 232159 | 12353.61 | 2.73% |
| 2025-09-12 | 5.46 | 5.37 | -0.10 | -1.83% | 5.36 | 5.53 | 271335 | 14716.82 | 3.19% |
| 2025-09-11 | 5.40 | 5.47 | 0.05 | 0.92% | 5.33 | 5.47 | 162665 | 8803.14 | 1.91% |
| 2025-09-10 | 5.42 | 5.42 | 0.00 | 0.00% | 5.37 | 5.44 | 100005 | 5404.62 | 1.18% |
| 2025-09-09 | 5.49 | 5.42 | -0.06 | -1.09% | 5.38 | 5.52 | 134205 | 7300.30 | 1.58% |
| 2025-09-08 | 5.50 | 5.48 | -0.01 | -0.18% | 5.44 | 5.57 | 200568 | 11007.59 | 2.36% |
| 2025-09-05 | 5.40 | 5.49 | 0.08 | 1.48% | 5.40 | 5.52 | 139434 | 7626.58 | 1.64% |
| 2025-09-04 | 5.38 | 5.41 | 0.02 | 0.37% | 5.34 | 5.47 | 135541 | 7341.99 | 1.59% |
| 2025-09-03 | 5.63 | 5.39 | -0.26 | -4.60% | 5.36 | 5.65 | 195668 | 10744.59 | 2.30% |
| 2025-09-02 | 5.56 | 5.65 | 0.11 | 1.99% | 5.45 | 5.75 | 320966 | 17941.10 | 3.77% |
| 2025-09-01 | 5.59 | 5.54 | -0.02 | -0.36% | 5.53 | 5.68 | 277446 | 15502.60 | 3.26% |
| 2025-08-29 | 5.59 | 5.56 | -0.05 | -0.89% | 5.54 | 5.63 | 145965 | 8123.90 | 1.72% |
| 2025-08-28 | 5.72 | 5.61 | -0.10 | -1.75% | 5.45 | 5.74 | 284907 | 15931.61 | 3.35% |
| 2025-08-27 | 5.86 | 5.71 | -0.15 | -2.56% | 5.68 | 5.89 | 318553 | 18446.14 | 3.75% |
| 2025-08-26 | 5.89 | 5.86 | -0.01 | -0.17% | 5.81 | 5.90 | 264555 | 15441.01 | 3.11% |
| 2025-08-25 | 5.97 | 5.87 | -0.10 | -1.68% | 5.81 | 6.03 | 523782 | 30817.75 | 6.16% |
| 2025-08-22 | 6.03 | 5.97 | -0.34 | -5.39% | 5.88 | 6.08 | 771146 | 46042.54 | 9.07% |
| 2025-08-21 | 6.00 | 6.31 | 0.37 | 6.23% | 5.95 | 6.53 | 1192365 | 76192.44 | 14.02% |
| 2025-08-20 | 6.19 | 5.94 | 0.03 | 0.51% | 5.78 | 6.20 | 777503 | 46160.93 | 9.14% |
| 2025-08-19 | 5.41 | 5.91 | 0.54 | 10.06% | 5.38 | 5.91 | 284365 | 16414.38 | 3.34% |
| 2025-08-18 | 5.53 | 5.37 | -0.16 | -2.89% | 5.37 | 5.54 | 286276 | 15530.12 | 3.37% |
| 2025-08-15 | 5.55 | 5.53 | 0.00 | 0.00% | 5.45 | 5.58 | 167290 | 9228.20 | 1.97% |
| 2025-08-14 | 5.66 | 5.53 | -0.10 | -1.78% | 5.50 | 5.66 | 125739 | 7008.67 | 1.48% |
| 2025-08-13 | 5.70 | 5.63 | -0.07 | -1.23% | 5.62 | 5.72 | 121419 | 6866.98 | 1.43% |
| 2025-08-12 | 5.70 | 5.70 | 0.02 | 0.35% | 5.65 | 5.75 | 118199 | 6732.96 | 1.39% |
| 2025-08-11 | 5.71 | 5.68 | -0.02 | -0.35% | 5.65 | 5.73 | 102379 | 5812.78 | 1.20% |
| 2025-08-08 | 5.62 | 5.70 | 0.06 | 1.06% | 5.57 | 5.73 | 172050 | 9714.61 | 2.02% |
| 2025-08-07 | 5.58 | 5.64 | 0.08 | 1.44% | 5.50 | 5.71 | 194238 | 10903.42 | 2.28% |
| 2025-08-06 | 5.50 | 5.56 | 0.10 | 1.83% | 5.46 | 5.58 | 147005 | 8128.84 | 1.73% |
| 2025-08-05 | 5.48 | 5.46 | 0.00 | 0.00% | 5.44 | 5.53 | 124891 | 6837.86 | 1.47% |
| 2025-08-04 | 5.41 | 5.46 | -0.01 | -0.18% | 5.41 | 5.51 | 122441 | 6685.77 | 1.44% |
| 2025-08-01 | 5.53 | 5.47 | -0.04 | -0.73% | 5.45 | 5.55 | 118207 | 6491.22 | 1.39% |
| 2025-07-31 | 5.60 | 5.51 | -0.09 | -1.61% | 5.47 | 5.61 | 129826 | 7159.09 | 1.53% |
| 2025-07-30 | 5.65 | 5.60 | -0.06 | -1.06% | 5.52 | 5.72 | 120169 | 6743.63 | 1.41% |
| 2025-07-29 | 5.64 | 5.66 | 0.03 | 0.53% | 5.54 | 5.67 | 121607 | 6814.02 | 1.43% |
| 2025-07-28 | 5.78 | 5.63 | -0.16 | -2.76% | 5.58 | 5.78 | 202638 | 11442.00 | 2.38% |
| 2025-07-25 | 5.78 | 5.79 | 0.04 | 0.70% | 5.71 | 5.80 | 119195 | 6854.01 | 1.40% |
| 2025-07-24 | 5.75 | 5.75 | 0.01 | 0.17% | 5.73 | 5.91 | 209764 | 12180.59 | 2.47% |
| 2025-07-23 | 5.82 | 5.74 | -0.08 | -1.37% | 5.70 | 5.85 | 180323 | 10426.55 | 2.12% |
| 2025-07-22 | 5.61 | 5.82 | 0.17 | 3.01% | 5.61 | 5.91 | 254749 | 14717.12 | 3.00% |
| 2025-07-21 | 5.41 | 5.65 | 0.22 | 4.05% | 5.41 | 5.75 | 251687 | 14178.50 | 2.96% |
| 2025-07-18 | 5.39 | 5.43 | 0.03 | 0.56% | 5.35 | 5.44 | 128197 | 6928.50 | 1.51% |
| 2025-07-17 | 5.38 | 5.40 | -0.03 | -0.55% | 5.38 | 5.49 | 130689 | 7090.88 | 1.54% |
| 2025-07-16 | 5.46 | 5.43 | 0.04 | 0.74% | 5.38 | 5.58 | 204365 | 11175.59 | 2.40% |
| 2025-07-15 | 5.66 | 5.39 | -0.29 | -5.11% | 5.37 | 5.68 | 284443 | 15465.31 | 3.35% |
| 2025-07-14 | 5.43 | 5.68 | 0.25 | 4.60% | 5.41 | 5.76 | 406466 | 22901.79 | 4.78% |
| 2025-07-11 | 5.27 | 5.43 | 0.10 | 1.88% | 5.27 | 5.65 | 389467 | 21334.17 | 4.58% |
| 2025-07-10 | 5.26 | 5.33 | 0.04 | 0.76% | 5.17 | 5.43 | 276482 | 14755.99 | 3.25% |
| 2025-07-09 | 5.08 | 5.29 | 0.20 | 3.93% | 5.05 | 5.31 | 293404 | 15313.63 | 3.45% |
| 2025-07-08 | 5.07 | 5.09 | 0.02 | 0.39% | 5.05 | 5.10 | 96786 | 4918.69 | 1.14% |
| 2025-07-07 | 4.96 | 5.07 | 0.10 | 2.01% | 4.94 | 5.10 | 119017 | 5981.85 | 1.40% |
| 2025-07-04 | 5.08 | 4.97 | -0.10 | -1.97% | 4.96 | 5.08 | 122641 | 6134.50 | 1.44% |
| 2025-07-03 | 5.02 | 5.07 | 0.03 | 0.60% | 4.99 | 5.08 | 90941 | 4591.68 | 1.07% |
| 2025-07-02 | 4.98 | 5.04 | 0.06 | 1.20% | 4.97 | 5.06 | 119899 | 6019.55 | 1.41% |
| 2025-07-01 | 5.00 | 4.98 | 0.02 | 0.40% | 4.92 | 5.00 | 84999 | 4214.73 | 1.00% |
| 2025-06-30 | 4.98 | 4.96 | 0.01 | 0.20% | 4.92 | 5.01 | 99351 | 4919.63 | 1.17% |
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。
