| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 7.35 | 7.31 | -0.05 | -0.68% | 7.29 | 7.36 | 185937 | 13623.30 | 0.88% |
| 2025-10-27 | 7.37 | 7.36 | 0.04 | 0.55% | 7.31 | 7.41 | 353742 | 26065.63 | 1.67% |
| 2025-10-24 | 7.31 | 7.32 | 0.03 | 0.41% | 7.25 | 7.33 | 173406 | 12639.98 | 0.82% |
| 2025-10-23 | 7.25 | 7.32 | 0.08 | 1.10% | 7.18 | 7.32 | 196241 | 14223.51 | 0.92% |
| 2025-10-22 | 7.26 | 7.24 | -0.05 | -0.69% | 7.23 | 7.28 | 117965 | 8551.27 | 0.56% |
| 2025-10-21 | 7.20 | 7.29 | 0.12 | 1.67% | 7.17 | 7.32 | 262865 | 19089.18 | 1.24% |
| 2025-10-20 | 7.18 | 7.17 | 0.04 | 0.56% | 7.15 | 7.22 | 181730 | 13040.58 | 0.86% |
| 2025-10-17 | 7.25 | 7.13 | -0.14 | -1.93% | 7.12 | 7.31 | 224713 | 16206.61 | 1.06% |
| 2025-10-16 | 7.28 | 7.27 | -0.03 | -0.41% | 7.23 | 7.30 | 172838 | 12553.04 | 0.81% |
| 2025-10-15 | 7.27 | 7.30 | 0.05 | 0.69% | 7.21 | 7.33 | 253552 | 18431.53 | 1.19% |
| 2025-10-14 | 7.30 | 7.25 | -0.05 | -0.68% | 7.23 | 7.39 | 314958 | 23009.89 | 1.48% |
| 2025-10-13 | 7.20 | 7.30 | -0.05 | -0.68% | 7.17 | 7.33 | 255720 | 18571.69 | 1.20% |
| 2025-10-10 | 7.27 | 7.35 | 0.04 | 0.55% | 7.27 | 7.43 | 305494 | 22501.59 | 1.44% |
| 2025-10-09 | 7.23 | 7.31 | 0.08 | 1.11% | 7.17 | 7.33 | 309425 | 22469.69 | 1.46% |
| 2025-09-30 | 7.28 | 7.23 | -0.09 | -1.23% | 7.23 | 7.31 | 280550 | 20365.50 | 1.32% |
| 2025-09-29 | 7.13 | 7.32 | 0.22 | 3.10% | 7.10 | 7.44 | 507428 | 36906.02 | 2.39% |
| 2025-09-26 | 7.09 | 7.10 | 0.00 | 0.00% | 7.07 | 7.20 | 176558 | 12592.78 | 0.83% |
| 2025-09-25 | 7.16 | 7.10 | -0.10 | -1.39% | 7.08 | 7.21 | 214754 | 15336.45 | 1.01% |
| 2025-09-24 | 7.06 | 7.20 | 0.10 | 1.41% | 7.05 | 7.22 | 236216 | 16900.90 | 1.11% |
| 2025-09-23 | 7.19 | 7.10 | -0.15 | -2.07% | 7.01 | 7.19 | 302816 | 21435.59 | 1.43% |
| 2025-09-22 | 7.21 | 7.25 | 0.05 | 0.69% | 7.15 | 7.25 | 176469 | 12709.67 | 0.83% |
| 2025-09-19 | 7.28 | 7.20 | -0.08 | -1.10% | 7.16 | 7.29 | 246957 | 17827.10 | 1.16% |
| 2025-09-18 | 7.48 | 7.28 | -0.24 | -3.19% | 7.22 | 7.50 | 447555 | 32977.23 | 2.11% |
| 2025-09-17 | 7.41 | 7.52 | 0.09 | 1.21% | 7.39 | 7.57 | 376774 | 28247.88 | 1.77% |
| 2025-09-16 | 7.41 | 7.43 | 0.03 | 0.41% | 7.34 | 7.46 | 262968 | 19439.43 | 1.24% |
| 2025-09-15 | 7.47 | 7.40 | -0.06 | -0.80% | 7.38 | 7.50 | 231461 | 17204.77 | 1.09% |
| 2025-09-12 | 7.55 | 7.46 | -0.09 | -1.19% | 7.45 | 7.55 | 269439 | 20218.70 | 1.27% |
| 2025-09-11 | 7.36 | 7.55 | 0.17 | 2.30% | 7.34 | 7.56 | 437235 | 32666.29 | 2.06% |
| 2025-09-10 | 7.40 | 7.38 | -0.03 | -0.40% | 7.35 | 7.44 | 175353 | 12958.47 | 0.83% |
| 2025-09-09 | 7.43 | 7.41 | -0.04 | -0.54% | 7.40 | 7.50 | 244001 | 18171.74 | 1.15% |
| 2025-09-08 | 7.44 | 7.45 | 0.00 | 0.00% | 7.40 | 7.48 | 203969 | 15161.56 | 0.96% |
| 2025-09-05 | 7.40 | 7.45 | 0.05 | 0.68% | 7.33 | 7.46 | 289270 | 21375.73 | 1.36% |
| 2025-09-04 | 7.34 | 7.40 | 0.06 | 0.82% | 7.32 | 7.48 | 377539 | 27892.55 | 1.78% |
| 2025-09-03 | 7.60 | 7.34 | -0.25 | -3.29% | 7.30 | 7.64 | 408700 | 30491.51 | 1.92% |
| 2025-09-02 | 7.66 | 7.59 | -0.07 | -0.91% | 7.51 | 7.68 | 408294 | 31006.18 | 1.92% |
| 2025-09-01 | 7.73 | 7.66 | -0.06 | -0.78% | 7.60 | 7.74 | 396293 | 30336.72 | 1.87% |
| 2025-08-29 | 7.81 | 7.72 | -0.11 | -1.40% | 7.68 | 7.83 | 554668 | 42965.22 | 2.61% |
| 2025-08-28 | 7.69 | 7.83 | 0.13 | 1.69% | 7.60 | 7.83 | 555519 | 42893.96 | 2.62% |
| 2025-08-27 | 7.83 | 7.70 | -0.14 | -1.79% | 7.70 | 7.96 | 700639 | 55044.44 | 3.30% |
| 2025-08-26 | 7.88 | 7.84 | -0.10 | -1.26% | 7.82 | 7.93 | 460360 | 36291.71 | 2.17% |
| 2025-08-25 | 8.05 | 7.94 | -0.01 | -0.13% | 7.85 | 8.09 | 943698 | 74984.38 | 4.44% |
| 2025-08-22 | 7.76 | 7.95 | 0.11 | 1.40% | 7.71 | 7.96 | 990620 | 77994.24 | 4.66% |
| 2025-08-21 | 7.88 | 7.84 | 0.04 | 0.51% | 7.70 | 8.10 | 962549 | 75502.45 | 4.53% |
| 2025-08-20 | 7.68 | 7.80 | 0.10 | 1.30% | 7.59 | 7.80 | 589552 | 45412.31 | 2.78% |
| 2025-08-19 | 7.72 | 7.70 | -0.10 | -1.28% | 7.68 | 7.85 | 582852 | 45138.62 | 2.74% |
| 2025-08-18 | 7.81 | 7.80 | 0.09 | 1.17% | 7.68 | 7.93 | 1012733 | 78945.09 | 4.77% |
| 2025-08-15 | 7.45 | 7.71 | 0.25 | 3.35% | 7.44 | 7.78 | 1110824 | 84889.47 | 5.23% |
| 2025-08-14 | 7.61 | 7.56 | -0.09 | -1.18% | 7.49 | 7.70 | 808289 | 61464.83 | 3.81% |
| 2025-08-13 | 7.60 | 7.65 | 0.07 | 0.92% | 7.47 | 7.73 | 1167774 | 88988.59 | 5.50% |
| 2025-08-12 | 7.56 | 7.58 | 0.01 | 0.13% | 7.50 | 7.62 | 656693 | 49641.60 | 3.09% |
| 2025-08-11 | 7.50 | 7.57 | 0.00 | 0.00% | 7.50 | 7.66 | 870505 | 65947.51 | 4.10% |
| 2025-08-08 | 7.76 | 7.57 | -0.21 | -2.70% | 7.47 | 7.76 | 1623196 | 123306.12 | 7.64% |
| 2025-08-07 | 7.30 | 7.78 | 0.52 | 7.16% | 7.28 | 7.99 | 2510171 | 196355.55 | 11.82% |
| 2025-08-06 | 7.21 | 7.26 | 0.03 | 0.41% | 7.20 | 7.27 | 172777 | 12509.81 | 0.81% |
| 2025-08-05 | 7.15 | 7.23 | 0.09 | 1.26% | 7.14 | 7.29 | 235246 | 16994.45 | 1.11% |
| 2025-08-04 | 7.09 | 7.14 | 0.02 | 0.28% | 7.07 | 7.14 | 158251 | 11244.69 | 0.74% |
| 2025-08-01 | 7.10 | 7.12 | 0.01 | 0.14% | 7.10 | 7.21 | 213556 | 15267.67 | 1.01% |
| 2025-07-31 | 7.25 | 7.11 | -0.16 | -2.20% | 7.06 | 7.29 | 331901 | 23801.52 | 1.56% |
| 2025-07-30 | 7.34 | 7.27 | -0.08 | -1.09% | 7.21 | 7.35 | 281203 | 20519.00 | 1.32% |
| 2025-07-29 | 7.33 | 7.35 | -0.01 | -0.14% | 7.21 | 7.36 | 287757 | 20968.82 | 1.35% |
| 2025-07-28 | 7.36 | 7.36 | 0.01 | 0.14% | 7.28 | 7.44 | 281611 | 20727.79 | 1.33% |
| 2025-07-25 | 7.38 | 7.35 | -0.03 | -0.41% | 7.30 | 7.45 | 338467 | 24918.58 | 1.59% |
| 2025-07-24 | 7.20 | 7.38 | 0.14 | 1.93% | 7.19 | 7.39 | 487522 | 35796.34 | 2.30% |
| 2025-07-23 | 7.27 | 7.24 | 0.00 | 0.00% | 7.21 | 7.39 | 458434 | 33457.67 | 2.16% |
| 2025-07-22 | 7.24 | 7.24 | 0.00 | 0.00% | 7.14 | 7.27 | 228797 | 16474.12 | 1.08% |
| 2025-07-21 | 7.18 | 7.24 | 0.09 | 1.26% | 7.15 | 7.26 | 277542 | 20052.38 | 1.31% |
| 2025-07-18 | 7.19 | 7.15 | -0.03 | -0.42% | 7.13 | 7.22 | 180154 | 12904.20 | 0.85% |
| 2025-07-17 | 7.16 | 7.18 | 0.01 | 0.14% | 7.13 | 7.21 | 209402 | 15005.84 | 0.99% |
| 2025-07-16 | 7.17 | 7.17 | 0.01 | 0.14% | 7.09 | 7.22 | 233100 | 16672.07 | 1.10% |
| 2025-07-15 | 7.18 | 7.16 | -0.02 | -0.28% | 7.10 | 7.24 | 326362 | 23373.05 | 1.54% |
| 2025-07-14 | 7.27 | 7.18 | -0.08 | -1.10% | 7.13 | 7.30 | 459988 | 33082.42 | 2.17% |
| 2025-07-11 | 7.16 | 7.26 | 0.15 | 2.11% | 7.10 | 7.38 | 833182 | 60612.27 | 3.92% |
| 2025-07-10 | 7.02 | 7.11 | 0.06 | 0.85% | 7.00 | 7.17 | 411964 | 29271.97 | 1.94% |
| 2025-07-09 | 7.08 | 7.05 | -0.04 | -0.56% | 7.02 | 7.17 | 403120 | 28550.90 | 1.90% |
| 2025-07-08 | 6.96 | 7.09 | 0.05 | 0.71% | 6.93 | 7.15 | 662950 | 46606.89 | 3.12% |
| 2025-07-07 | 6.82 | 7.04 | 0.21 | 3.07% | 6.80 | 7.33 | 786376 | 55565.84 | 3.70% |
| 2025-07-04 | 6.87 | 6.83 | -0.03 | -0.44% | 6.80 | 6.94 | 278981 | 19155.68 | 1.31% |
| 2025-07-03 | 6.85 | 6.86 | 0.03 | 0.44% | 6.81 | 6.88 | 175563 | 12013.13 | 0.83% |
| 2025-07-02 | 6.89 | 6.83 | -0.06 | -0.87% | 6.79 | 6.91 | 221021 | 15121.15 | 1.04% |
| 2025-07-01 | 6.83 | 6.89 | 0.07 | 1.03% | 6.76 | 6.98 | 324485 | 22238.16 | 1.53% |
财达证券(600906)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。
