| 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 | 19.95 | 20.27 | 0.24 | 1.20% | 19.85 | 20.57 | 490817 | 99612.23 | 7.10% |
| 2025-10-27 | 19.79 | 20.03 | 0.53 | 2.72% | 19.62 | 20.15 | 543363 | 108305.84 | 7.86% |
| 2025-10-24 | 19.45 | 19.55 | 0.00 | 0.00% | 19.35 | 19.68 | 279676 | 54508.79 | 4.04% |
| 2025-10-23 | 19.38 | 19.55 | 0.13 | 0.67% | 18.91 | 19.55 | 304772 | 58555.22 | 4.41% |
| 2025-10-22 | 19.61 | 19.42 | -0.33 | -1.67% | 19.28 | 19.64 | 272604 | 52894.68 | 3.94% |
| 2025-10-21 | 19.74 | 19.75 | -0.16 | -0.80% | 19.55 | 19.97 | 461837 | 91183.85 | 6.68% |
| 2025-10-20 | 20.40 | 19.91 | -0.09 | -0.45% | 19.76 | 20.50 | 471670 | 94595.49 | 6.82% |
| 2025-10-17 | 20.21 | 20.00 | -0.33 | -1.62% | 20.00 | 20.79 | 748756 | 152229.16 | 10.83% |
| 2025-10-16 | 19.97 | 20.33 | 0.42 | 2.11% | 19.81 | 20.84 | 847978 | 173031.62 | 12.26% |
| 2025-10-15 | 19.46 | 19.91 | 0.67 | 3.48% | 19.40 | 20.44 | 776851 | 155349.20 | 11.23% |
| 2025-10-14 | 19.48 | 19.24 | -0.27 | -1.38% | 19.16 | 19.65 | 337999 | 65472.34 | 4.89% |
| 2025-10-13 | 18.79 | 19.51 | 0.17 | 0.88% | 18.75 | 19.60 | 384757 | 74162.38 | 5.56% |
| 2025-10-10 | 19.26 | 19.34 | -0.02 | -0.10% | 19.20 | 19.65 | 373919 | 72808.38 | 5.41% |
| 2025-10-09 | 19.12 | 19.36 | 0.14 | 0.73% | 18.93 | 19.43 | 341930 | 65773.14 | 4.94% |
| 2025-09-30 | 19.26 | 19.22 | -0.13 | -0.67% | 19.16 | 19.46 | 358907 | 69172.00 | 5.19% |
| 2025-09-29 | 18.31 | 19.35 | 0.98 | 5.33% | 18.30 | 19.64 | 605826 | 115929.68 | 8.76% |
| 2025-09-26 | 18.53 | 18.37 | -0.19 | -1.02% | 18.37 | 18.70 | 201994 | 37398.64 | 2.92% |
| 2025-09-25 | 18.75 | 18.56 | -0.24 | -1.28% | 18.56 | 18.87 | 222446 | 41606.69 | 3.22% |
| 2025-09-24 | 18.60 | 18.80 | 0.13 | 0.70% | 18.45 | 18.91 | 282999 | 52944.33 | 4.09% |
| 2025-09-23 | 19.00 | 18.67 | -0.54 | -2.81% | 18.40 | 19.02 | 350245 | 65402.23 | 5.06% |
| 2025-09-22 | 18.92 | 19.21 | 0.23 | 1.21% | 18.80 | 19.23 | 287609 | 54707.95 | 4.16% |
| 2025-09-19 | 19.13 | 18.98 | -0.21 | -1.09% | 18.73 | 19.26 | 345221 | 65427.40 | 4.99% |
| 2025-09-18 | 19.82 | 19.19 | -0.86 | -4.29% | 18.95 | 19.84 | 685016 | 133122.23 | 9.90% |
| 2025-09-17 | 19.30 | 20.05 | 0.53 | 2.72% | 19.27 | 20.39 | 755394 | 151149.59 | 10.92% |
| 2025-09-16 | 19.26 | 19.52 | 0.24 | 1.24% | 19.09 | 19.65 | 438098 | 84810.97 | 6.33% |
| 2025-09-15 | 19.14 | 19.28 | 0.14 | 0.73% | 19.06 | 19.48 | 416072 | 80286.52 | 6.02% |
| 2025-09-12 | 19.29 | 19.14 | -0.15 | -0.78% | 19.03 | 19.63 | 462184 | 88827.91 | 6.68% |
| 2025-09-11 | 18.64 | 19.29 | 0.47 | 2.50% | 18.52 | 19.30 | 555894 | 105759.48 | 8.04% |
| 2025-09-10 | 18.72 | 18.82 | 0.24 | 1.29% | 18.59 | 19.22 | 408959 | 77257.65 | 5.91% |
| 2025-09-09 | 18.81 | 18.58 | -0.25 | -1.33% | 18.51 | 18.96 | 364041 | 68124.57 | 5.26% |
| 2025-09-08 | 18.78 | 18.83 | -0.10 | -0.53% | 18.60 | 18.99 | 339668 | 63852.26 | 4.91% |
| 2025-09-05 | 18.84 | 18.93 | 0.09 | 0.48% | 18.28 | 18.93 | 512602 | 95846.03 | 7.41% |
| 2025-09-04 | 18.49 | 18.84 | 0.27 | 1.45% | 18.46 | 19.26 | 715591 | 135484.33 | 10.35% |
| 2025-09-03 | 19.98 | 18.57 | -1.34 | -6.73% | 18.45 | 20.17 | 889589 | 171360.91 | 12.86% |
| 2025-09-02 | 19.58 | 19.91 | 0.45 | 2.31% | 19.35 | 20.18 | 1154644 | 228082.05 | 16.70% |
| 2025-09-01 | 19.65 | 19.46 | -0.19 | -0.97% | 19.36 | 19.79 | 466159 | 90876.27 | 6.74% |
| 2025-08-29 | 20.00 | 19.65 | -0.35 | -1.75% | 19.50 | 20.00 | 821689 | 161877.38 | 11.88% |
| 2025-08-28 | 19.05 | 20.00 | 1.20 | 6.38% | 19.05 | 20.15 | 1317542 | 258893.55 | 19.05% |
| 2025-08-27 | 19.43 | 18.80 | -0.67 | -3.44% | 18.80 | 19.75 | 919278 | 177922.22 | 13.29% |
| 2025-08-26 | 19.70 | 19.47 | -0.52 | -2.60% | 19.39 | 19.96 | 976082 | 191540.94 | 14.11% |
| 2025-08-25 | 20.70 | 19.99 | 0.27 | 1.37% | 19.79 | 21.69 | 1940441 | 400682.88 | 28.06% |
| 2025-08-22 | 17.87 | 19.72 | 1.79 | 9.98% | 17.85 | 19.72 | 1444078 | 279031.00 | 20.88% |
| 2025-08-21 | 18.30 | 17.93 | -0.26 | -1.43% | 17.83 | 18.38 | 329840 | 59552.42 | 4.77% |
| 2025-08-20 | 18.09 | 18.19 | 0.05 | 0.28% | 17.78 | 18.24 | 379450 | 68454.84 | 5.49% |
| 2025-08-19 | 18.40 | 18.14 | -0.39 | -2.10% | 18.11 | 18.55 | 504952 | 92418.77 | 7.30% |
| 2025-08-18 | 18.44 | 18.53 | 0.15 | 0.82% | 18.15 | 18.99 | 949920 | 176552.58 | 13.74% |
| 2025-08-15 | 17.70 | 18.38 | 0.59 | 3.32% | 17.69 | 18.57 | 771039 | 140595.92 | 11.15% |
| 2025-08-14 | 18.18 | 17.82 | -0.31 | -1.71% | 17.70 | 18.35 | 535803 | 96329.77 | 7.75% |
| 2025-08-13 | 17.84 | 18.13 | 0.31 | 1.74% | 17.60 | 18.34 | 742079 | 133881.25 | 10.73% |
| 2025-08-12 | 17.80 | 17.82 | 0.07 | 0.39% | 17.68 | 18.04 | 392926 | 70014.57 | 5.68% |
| 2025-08-11 | 17.51 | 17.75 | 0.13 | 0.74% | 17.51 | 18.06 | 468105 | 83445.86 | 6.77% |
| 2025-08-08 | 17.90 | 17.62 | -0.26 | -1.45% | 17.51 | 17.95 | 376862 | 66626.27 | 5.45% |
| 2025-08-07 | 18.05 | 17.88 | -0.18 | -1.00% | 17.78 | 18.26 | 649955 | 116697.20 | 9.40% |
| 2025-08-06 | 17.55 | 18.06 | 0.60 | 3.44% | 17.22 | 18.44 | 1044248 | 185676.77 | 15.10% |
| 2025-08-05 | 16.60 | 17.46 | 0.99 | 6.01% | 16.59 | 18.10 | 1101496 | 194247.59 | 15.93% |
| 2025-08-04 | 16.16 | 16.47 | 0.22 | 1.35% | 16.14 | 16.48 | 200199 | 32683.25 | 2.89% |
| 2025-08-01 | 16.29 | 16.25 | -0.08 | -0.49% | 16.14 | 16.41 | 205562 | 33456.27 | 2.97% |
| 2025-07-31 | 16.77 | 16.33 | -0.48 | -2.86% | 16.24 | 16.85 | 371279 | 61425.09 | 5.37% |
| 2025-07-30 | 17.19 | 16.81 | -0.37 | -2.15% | 16.69 | 17.19 | 377156 | 63941.49 | 5.45% |
| 2025-07-29 | 17.03 | 17.18 | 0.05 | 0.29% | 16.70 | 17.18 | 385230 | 65205.05 | 5.57% |
| 2025-07-28 | 17.02 | 17.13 | 0.07 | 0.41% | 16.93 | 17.38 | 359669 | 61721.34 | 5.20% |
| 2025-07-25 | 17.15 | 17.06 | -0.08 | -0.47% | 17.03 | 17.29 | 398635 | 68306.76 | 5.76% |
| 2025-07-24 | 16.80 | 17.14 | 0.30 | 1.78% | 16.75 | 17.18 | 577027 | 98461.09 | 8.34% |
| 2025-07-23 | 16.82 | 16.84 | 0.02 | 0.12% | 16.79 | 17.17 | 575146 | 97534.08 | 8.32% |
| 2025-07-22 | 16.84 | 16.82 | -0.07 | -0.41% | 16.58 | 16.90 | 319887 | 53550.32 | 4.63% |
| 2025-07-21 | 16.72 | 16.89 | 0.13 | 0.78% | 16.67 | 16.94 | 282319 | 47561.77 | 4.08% |
| 2025-07-18 | 16.84 | 16.76 | -0.07 | -0.42% | 16.71 | 16.87 | 203603 | 34156.57 | 2.94% |
| 2025-07-17 | 16.68 | 16.83 | 0.17 | 1.02% | 16.62 | 16.84 | 259385 | 43374.33 | 3.75% |
| 2025-07-16 | 16.69 | 16.66 | -0.03 | -0.18% | 16.55 | 16.77 | 201273 | 33557.12 | 2.91% |
| 2025-07-15 | 16.92 | 16.69 | -0.11 | -0.65% | 16.56 | 17.05 | 324055 | 54296.24 | 4.69% |
| 2025-07-14 | 17.21 | 16.80 | -0.33 | -1.93% | 16.73 | 17.27 | 415667 | 70065.61 | 6.01% |
| 2025-07-11 | 16.93 | 17.13 | 0.27 | 1.60% | 16.75 | 17.50 | 824278 | 141807.81 | 11.92% |
| 2025-07-10 | 16.75 | 16.86 | 0.04 | 0.24% | 16.64 | 16.98 | 381430 | 64237.66 | 5.52% |
| 2025-07-09 | 17.02 | 16.82 | -0.18 | -1.06% | 16.73 | 17.12 | 383852 | 64853.79 | 5.55% |
| 2025-07-08 | 16.58 | 17.00 | 0.45 | 2.72% | 16.51 | 17.05 | 526744 | 89113.54 | 7.62% |
| 2025-07-07 | 16.42 | 16.55 | 0.04 | 0.24% | 16.40 | 16.67 | 233288 | 38608.62 | 3.37% |
| 2025-07-04 | 16.72 | 16.51 | -0.29 | -1.73% | 16.50 | 17.07 | 520751 | 87177.05 | 7.53% |
| 2025-07-03 | 16.76 | 16.80 | 0.05 | 0.30% | 16.66 | 16.87 | 255434 | 42851.21 | 3.69% |
| 2025-07-02 | 16.93 | 16.75 | -0.18 | -1.06% | 16.67 | 16.95 | 262048 | 43958.18 | 3.79% |
| 2025-07-01 | 17.10 | 16.93 | -0.17 | -0.99% | 16.80 | 17.10 | 331499 | 56038.02 | 4.79% |
信达证券(601059)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。
