| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.75 | 6.73 | 0.05 | 0.75% | 6.68 | 6.77 | 195584 | 13143.08 | 0.92% |
| 2026-02-02 | 6.81 | 6.68 | -0.16 | -2.34% | 6.68 | 6.89 | 293720 | 19958.38 | 1.38% |
| 2026-01-30 | 6.98 | 6.84 | -0.14 | -2.01% | 6.81 | 6.99 | 283156 | 19464.15 | 1.33% |
| 2026-01-29 | 6.94 | 6.98 | 0.03 | 0.43% | 6.86 | 7.01 | 298053 | 20699.49 | 1.40% |
| 2026-01-28 | 6.88 | 6.95 | 0.03 | 0.43% | 6.88 | 6.99 | 242978 | 16887.05 | 1.14% |
| 2026-01-27 | 6.92 | 6.92 | -0.04 | -0.57% | 6.80 | 6.95 | 261237 | 17964.02 | 1.23% |
| 2026-01-26 | 6.92 | 6.96 | 0.04 | 0.58% | 6.91 | 7.03 | 362241 | 25221.91 | 1.71% |
| 2026-01-23 | 6.88 | 6.92 | 0.05 | 0.73% | 6.87 | 6.94 | 245458 | 16957.39 | 1.16% |
| 2026-01-22 | 6.83 | 6.87 | 0.04 | 0.59% | 6.81 | 6.87 | 184266 | 12620.48 | 0.87% |
| 2026-01-21 | 6.83 | 6.83 | -0.03 | -0.44% | 6.80 | 6.87 | 184280 | 12586.48 | 0.87% |
| 2026-01-20 | 6.84 | 6.86 | 0.01 | 0.15% | 6.82 | 6.88 | 221701 | 15183.88 | 1.04% |
| 2026-01-19 | 6.79 | 6.85 | 0.04 | 0.59% | 6.76 | 6.85 | 188182 | 12837.09 | 0.89% |
| 2026-01-16 | 6.88 | 6.81 | -0.03 | -0.44% | 6.79 | 6.89 | 234704 | 16020.08 | 1.10% |
| 2026-01-15 | 6.91 | 6.84 | -0.17 | -2.43% | 6.81 | 6.94 | 426205 | 29295.68 | 2.01% |
| 2026-01-14 | 7.00 | 7.01 | 0.00 | 0.00% | 6.97 | 7.16 | 535841 | 37925.05 | 2.52% |
| 2026-01-13 | 7.10 | 7.01 | -0.08 | -1.13% | 6.99 | 7.14 | 369165 | 26057.31 | 1.74% |
| 2026-01-12 | 6.99 | 7.09 | 0.10 | 1.43% | 6.95 | 7.11 | 421912 | 29696.31 | 1.99% |
| 2026-01-09 | 6.94 | 6.99 | 0.06 | 0.87% | 6.93 | 7.03 | 304745 | 21278.71 | 1.43% |
| 2026-01-08 | 6.97 | 6.93 | -0.05 | -0.72% | 6.89 | 6.98 | 339233 | 23493.17 | 1.60% |
| 2026-01-07 | 7.09 | 6.98 | -0.14 | -1.97% | 6.97 | 7.11 | 505542 | 35539.11 | 2.38% |
| 2026-01-06 | 6.71 | 7.12 | 0.39 | 5.79% | 6.71 | 7.17 | 1062116 | 74361.05 | 5.00% |
| 2026-01-05 | 6.69 | 6.73 | 0.06 | 0.90% | 6.65 | 6.73 | 325276 | 21773.57 | 1.53% |
| 2025-12-31 | 6.78 | 6.67 | -0.11 | -1.62% | 6.66 | 6.80 | 309905 | 20806.18 | 1.46% |
| 2025-12-30 | 6.83 | 6.78 | -0.07 | -1.02% | 6.77 | 6.84 | 212794 | 14467.78 | 1.00% |
| 2025-12-29 | 6.89 | 6.85 | -0.04 | -0.58% | 6.84 | 6.91 | 130211 | 8942.18 | 0.61% |
| 2025-12-26 | 6.87 | 6.89 | 0.02 | 0.29% | 6.85 | 6.95 | 187463 | 12939.01 | 0.88% |
| 2025-12-25 | 6.84 | 6.87 | 0.03 | 0.44% | 6.82 | 6.90 | 176072 | 12097.75 | 0.83% |
| 2025-12-24 | 6.78 | 6.84 | 0.05 | 0.74% | 6.77 | 6.84 | 123786 | 8441.27 | 0.58% |
| 2025-12-23 | 6.83 | 6.79 | -0.05 | -0.73% | 6.78 | 6.85 | 135039 | 9198.77 | 0.64% |
| 2025-12-22 | 6.86 | 6.84 | -0.01 | -0.15% | 6.82 | 6.86 | 125777 | 8610.58 | 0.59% |
| 2025-12-19 | 6.80 | 6.85 | 0.04 | 0.59% | 6.79 | 6.86 | 146343 | 10007.80 | 0.69% |
| 2025-12-18 | 6.89 | 6.81 | -0.09 | -1.30% | 6.80 | 6.91 | 172717 | 11804.87 | 0.81% |
| 2025-12-17 | 6.87 | 6.90 | 0.02 | 0.29% | 6.75 | 6.96 | 223094 | 15288.79 | 1.05% |
| 2025-12-16 | 6.84 | 6.88 | 0.03 | 0.44% | 6.82 | 6.90 | 135195 | 9273.06 | 0.64% |
| 2025-12-15 | 6.83 | 6.85 | -0.02 | -0.29% | 6.81 | 6.92 | 113595 | 7801.40 | 0.53% |
| 2025-12-12 | 6.86 | 6.87 | 0.03 | 0.44% | 6.82 | 6.91 | 144438 | 9917.87 | 0.68% |
| 2025-12-11 | 6.90 | 6.84 | -0.07 | -1.01% | 6.82 | 6.93 | 130097 | 8919.54 | 0.61% |
| 2025-12-10 | 6.84 | 6.91 | 0.07 | 1.02% | 6.79 | 6.93 | 156890 | 10769.89 | 0.74% |
| 2025-12-09 | 6.91 | 6.84 | -0.10 | -1.44% | 6.83 | 6.94 | 151397 | 10400.40 | 0.71% |
| 2025-12-08 | 6.92 | 6.94 | 0.07 | 1.02% | 6.89 | 7.03 | 349461 | 24387.24 | 1.65% |
| 2025-12-05 | 6.75 | 6.87 | 0.12 | 1.78% | 6.71 | 6.90 | 283822 | 19326.04 | 1.34% |
| 2025-12-04 | 6.75 | 6.75 | 0.00 | 0.00% | 6.73 | 6.79 | 96609 | 6524.04 | 0.45% |
| 2025-12-03 | 6.81 | 6.75 | -0.07 | -1.03% | 6.74 | 6.83 | 138440 | 9379.82 | 0.65% |
| 2025-12-02 | 6.86 | 6.82 | -0.04 | -0.58% | 6.79 | 6.87 | 123573 | 8415.70 | 0.58% |
| 2025-12-01 | 6.82 | 6.86 | 0.00 | 0.00% | 6.82 | 6.87 | 199190 | 13638.34 | 0.94% |
| 2025-11-28 | 6.81 | 6.86 | 0.04 | 0.59% | 6.80 | 6.87 | 104778 | 7165.88 | 0.49% |
| 2025-11-27 | 6.84 | 6.82 | -0.01 | -0.15% | 6.81 | 6.88 | 99674 | 6824.59 | 0.47% |
| 2025-11-26 | 6.85 | 6.83 | 0.00 | 0.00% | 6.83 | 6.89 | 118871 | 8157.69 | 0.56% |
| 2025-11-25 | 6.83 | 6.83 | 0.01 | 0.15% | 6.81 | 6.89 | 146896 | 10071.77 | 0.69% |
| 2025-11-24 | 6.81 | 6.82 | 0.06 | 0.89% | 6.74 | 6.86 | 158782 | 10798.06 | 0.75% |
| 2025-11-21 | 7.05 | 6.76 | -0.32 | -4.52% | 6.75 | 7.10 | 357936 | 24662.93 | 1.69% |
| 2025-11-20 | 7.24 | 7.08 | -0.04 | -0.56% | 7.08 | 7.25 | 218027 | 15568.11 | 1.03% |
| 2025-11-19 | 7.13 | 7.12 | -0.01 | -0.14% | 7.08 | 7.18 | 142600 | 10154.03 | 0.67% |
| 2025-11-18 | 7.13 | 7.13 | -0.01 | -0.14% | 7.11 | 7.18 | 158835 | 11354.26 | 0.75% |
| 2025-11-17 | 7.20 | 7.14 | -0.07 | -0.97% | 7.10 | 7.20 | 194001 | 13853.81 | 0.91% |
| 2025-11-14 | 7.21 | 7.21 | -0.03 | -0.41% | 7.21 | 7.28 | 161435 | 11705.57 | 0.76% |
| 2025-11-13 | 7.17 | 7.24 | 0.06 | 0.84% | 7.17 | 7.24 | 128427 | 9261.46 | 0.60% |
| 2025-11-12 | 7.23 | 7.18 | -0.05 | -0.69% | 7.15 | 7.25 | 174726 | 12584.12 | 0.82% |
| 2025-11-11 | 7.28 | 7.23 | -0.06 | -0.82% | 7.22 | 7.31 | 155236 | 11261.49 | 0.73% |
| 2025-11-10 | 7.22 | 7.29 | 0.06 | 0.83% | 7.21 | 7.30 | 181073 | 13144.06 | 0.85% |
| 2025-11-07 | 7.27 | 7.23 | -0.06 | -0.82% | 7.22 | 7.28 | 171855 | 12441.74 | 0.81% |
| 2025-11-06 | 7.27 | 7.29 | 0.03 | 0.41% | 7.26 | 7.34 | 183028 | 13358.68 | 0.86% |
| 2025-11-05 | 7.21 | 7.26 | 0.01 | 0.14% | 7.21 | 7.29 | 156453 | 11366.13 | 0.74% |
| 2025-11-04 | 7.27 | 7.25 | -0.04 | -0.55% | 7.22 | 7.29 | 139594 | 10126.18 | 0.66% |
| 2025-11-03 | 7.27 | 7.29 | 0.00 | 0.00% | 7.20 | 7.29 | 204525 | 14823.17 | 0.96% |
| 2025-10-31 | 7.35 | 7.29 | 0.01 | 0.14% | 7.28 | 7.38 | 218549 | 15981.66 | 1.03% |
| 2025-10-30 | 7.42 | 7.28 | -0.14 | -1.89% | 7.28 | 7.42 | 265203 | 19460.09 | 1.25% |
| 2025-10-29 | 7.33 | 7.42 | 0.11 | 1.50% | 7.31 | 7.44 | 355905 | 26318.87 | 1.68% |
| 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% |
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。
