| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 8.50 | 9.06 | 0.43 | 4.98% | 8.45 | 9.40 | 729125 | 65793.94 | 16.77% |
| 2025-05-28 | 9.40 | 8.63 | -0.65 | -7.00% | 8.58 | 9.49 | 747817 | 66113.40 | 17.20% |
| 2025-05-27 | 9.52 | 9.28 | -0.24 | -2.52% | 8.90 | 9.65 | 837073 | 77231.80 | 19.25% |
| 2025-05-26 | 10.00 | 9.52 | -0.12 | -1.24% | 9.44 | 10.19 | 901694 | 88168.69 | 20.74% |
| 2025-05-23 | 8.75 | 9.64 | 0.88 | 10.05% | 8.75 | 9.64 | 668174 | 62206.02 | 15.37% |
| 2025-05-22 | 8.66 | 8.76 | 0.01 | 0.11% | 8.60 | 9.18 | 415654 | 36872.29 | 9.56% |
| 2025-05-21 | 8.80 | 8.75 | -0.08 | -0.91% | 8.65 | 8.92 | 365389 | 32099.66 | 8.40% |
| 2025-05-20 | 9.08 | 8.83 | -0.38 | -4.13% | 8.76 | 9.30 | 606208 | 53995.49 | 13.94% |
| 2025-05-19 | 9.42 | 9.21 | -0.21 | -2.23% | 8.94 | 9.60 | 655885 | 60852.27 | 15.08% |
| 2025-05-16 | 8.92 | 9.42 | 0.60 | 6.80% | 8.88 | 9.58 | 826211 | 76997.70 | 19.00% |
| 2025-05-15 | 8.87 | 8.82 | -0.21 | -2.33% | 8.71 | 9.23 | 578171 | 51638.20 | 13.30% |
| 2025-05-14 | 9.10 | 9.03 | -0.01 | -0.11% | 8.95 | 9.49 | 804618 | 73892.99 | 18.50% |
| 2025-05-13 | 8.95 | 9.04 | -0.13 | -1.42% | 8.70 | 9.58 | 900145 | 81701.77 | 20.70% |
| 2025-05-12 | 9.69 | 9.17 | -0.23 | -2.45% | 9.00 | 9.99 | 1014078 | 96641.52 | 23.32% |
| 2025-05-09 | 9.31 | 9.40 | -0.38 | -3.89% | 9.14 | 10.00 | 932396 | 88450.45 | 21.44% |
| 2025-05-08 | 9.51 | 9.78 | -0.38 | -3.74% | 9.14 | 10.20 | 1076382 | 103343.31 | 24.76% |
| 2025-05-07 | 9.88 | 10.16 | 0.59 | 6.17% | 9.30 | 10.30 | 1288944 | 125433.01 | 29.64% |
| 2025-05-06 | 8.95 | 9.57 | 0.87 | 10.00% | 8.70 | 9.57 | 1091879 | 101900.98 | 25.11% |
| 2025-04-30 | 8.92 | 8.70 | -0.08 | -0.91% | 8.32 | 8.95 | 1035489 | 89486.74 | 23.81% |
| 2025-04-29 | 7.94 | 8.78 | 0.80 | 10.03% | 7.60 | 8.78 | 1126715 | 93385.09 | 25.91% |
| 2025-04-28 | 8.40 | 7.98 | -0.20 | -2.44% | 7.71 | 8.58 | 1218885 | 97910.49 | 28.03% |
| 2025-04-25 | 8.29 | 8.18 | 0.17 | 2.12% | 7.67 | 8.57 | 1630277 | 133561.08 | 37.49% |
| 2025-04-24 | 7.80 | 8.01 | 0.73 | 10.03% | 7.60 | 8.01 | 1447039 | 114357.88 | 33.28% |
| 2025-04-23 | 7.28 | 7.28 | 0.66 | 9.97% | 7.28 | 7.28 | 201819 | 14692.40 | 4.64% |
| 2025-04-22 | 6.62 | 6.62 | 0.60 | 9.97% | 6.62 | 6.62 | 69562 | 4605.00 | 1.60% |
| 2025-04-21 | 5.50 | 6.02 | 0.55 | 10.05% | 5.44 | 6.02 | 164886 | 9570.32 | 3.79% |
| 2025-04-18 | 5.46 | 5.47 | -0.01 | -0.18% | 5.40 | 5.52 | 78957 | 4313.73 | 1.82% |
| 2025-04-17 | 5.41 | 5.48 | 0.08 | 1.48% | 5.36 | 5.52 | 100843 | 5518.09 | 2.32% |
| 2025-04-16 | 5.56 | 5.40 | -0.16 | -2.88% | 5.37 | 5.56 | 125915 | 6856.26 | 2.90% |
| 2025-04-15 | 5.46 | 5.56 | 0.10 | 1.83% | 5.42 | 5.69 | 214868 | 11942.59 | 4.94% |
| 2025-04-14 | 5.48 | 5.46 | 0.08 | 1.49% | 5.37 | 5.51 | 157231 | 8543.30 | 3.62% |
| 2025-04-11 | 5.32 | 5.38 | 0.09 | 1.70% | 5.26 | 5.45 | 186120 | 10001.81 | 4.28% |
| 2025-04-10 | 5.36 | 5.29 | 0.22 | 4.34% | 5.27 | 5.49 | 256146 | 13723.34 | 5.89% |
| 2025-04-09 | 4.98 | 5.07 | 0.01 | 0.20% | 4.67 | 5.14 | 197657 | 9678.02 | 4.55% |
| 2025-04-08 | 4.86 | 5.06 | 0.08 | 1.61% | 4.65 | 5.06 | 230062 | 11267.64 | 5.29% |
| 2025-04-07 | 5.21 | 4.98 | -0.55 | -9.95% | 4.98 | 5.29 | 96801 | 4881.71 | 2.23% |
| 2025-04-03 | 5.55 | 5.53 | 0.05 | 0.91% | 5.40 | 5.70 | 176074 | 9754.70 | 4.05% |
| 2025-04-02 | 5.35 | 5.48 | 0.12 | 2.24% | 5.30 | 5.53 | 139000 | 7562.29 | 3.20% |
| 2025-04-01 | 5.43 | 5.36 | -0.03 | -0.56% | 5.36 | 5.53 | 116025 | 6302.62 | 2.67% |
| 2025-03-31 | 5.29 | 5.39 | 0.10 | 1.89% | 5.16 | 5.46 | 164690 | 8697.16 | 3.79% |
| 2025-03-28 | 5.51 | 5.29 | -0.23 | -4.17% | 5.29 | 5.51 | 164533 | 8835.84 | 3.78% |
| 2025-03-27 | 5.58 | 5.52 | -0.03 | -0.54% | 5.48 | 5.63 | 203408 | 11308.98 | 4.68% |
| 2025-03-26 | 5.32 | 5.55 | 0.24 | 4.52% | 5.30 | 5.58 | 232895 | 12778.93 | 5.36% |
| 2025-03-25 | 5.21 | 5.31 | 0.09 | 1.72% | 5.15 | 5.36 | 131050 | 6894.83 | 3.01% |
| 2025-03-24 | 5.40 | 5.22 | -0.15 | -2.79% | 5.10 | 5.40 | 189379 | 9896.36 | 4.36% |
| 2025-03-21 | 5.47 | 5.37 | -0.13 | -2.36% | 5.34 | 5.49 | 164403 | 8874.31 | 3.78% |
| 2025-03-20 | 5.59 | 5.50 | -0.08 | -1.43% | 5.46 | 5.60 | 152207 | 8389.00 | 3.50% |
| 2025-03-19 | 5.68 | 5.58 | -0.08 | -1.41% | 5.56 | 5.80 | 177669 | 10033.50 | 4.09% |
| 2025-03-18 | 5.75 | 5.66 | -0.09 | -1.57% | 5.60 | 5.78 | 194866 | 11031.19 | 4.48% |
| 2025-03-17 | 5.76 | 5.75 | 0.00 | 0.00% | 5.66 | 5.86 | 159051 | 9129.01 | 3.66% |
| 2025-03-14 | 5.73 | 5.75 | 0.09 | 1.59% | 5.58 | 5.79 | 155219 | 8858.30 | 3.57% |
| 2025-03-13 | 5.88 | 5.66 | -0.25 | -4.23% | 5.62 | 5.90 | 220924 | 12616.37 | 5.08% |
| 2025-03-12 | 5.88 | 5.91 | 0.01 | 0.17% | 5.77 | 5.93 | 229284 | 13424.59 | 5.27% |
| 2025-03-11 | 5.80 | 5.90 | -0.02 | -0.34% | 5.64 | 5.94 | 374259 | 21601.67 | 8.61% |
| 2025-03-10 | 5.92 | 5.92 | -0.03 | -0.50% | 5.82 | 6.25 | 364211 | 21780.94 | 8.38% |
| 2025-03-07 | 6.15 | 5.95 | -0.10 | -1.65% | 5.92 | 6.34 | 389882 | 23613.11 | 8.97% |
| 2025-03-06 | 6.06 | 6.05 | -0.16 | -2.58% | 6.05 | 6.34 | 544484 | 33411.50 | 12.52% |
| 2025-03-05 | 5.98 | 6.21 | 0.11 | 1.80% | 5.90 | 6.28 | 668358 | 40889.33 | 15.37% |
| 2025-03-04 | 6.50 | 6.10 | -0.17 | -2.71% | 6.00 | 6.90 | 880996 | 56433.20 | 20.26% |
| 2025-03-03 | 5.80 | 6.27 | 0.57 | 10.00% | 5.69 | 6.27 | 300488 | 18264.95 | 6.91% |
| 2025-02-28 | 5.94 | 5.70 | -0.30 | -5.00% | 5.66 | 6.10 | 388039 | 22592.42 | 8.92% |
| 2025-02-27 | 6.02 | 6.00 | -0.31 | -4.91% | 5.94 | 6.35 | 492111 | 30010.46 | 11.32% |
| 2025-02-26 | 5.97 | 6.31 | 0.36 | 6.05% | 5.91 | 6.55 | 835477 | 52527.25 | 19.21% |
| 2025-02-25 | 5.67 | 5.95 | 0.26 | 4.57% | 5.48 | 6.25 | 659561 | 37775.65 | 15.17% |
| 2025-02-24 | 5.65 | 5.69 | 0.17 | 3.08% | 5.51 | 5.80 | 630041 | 35733.00 | 14.49% |
| 2025-02-21 | 5.74 | 5.52 | -0.19 | -3.33% | 5.50 | 5.74 | 638640 | 35465.24 | 14.69% |
| 2025-02-20 | 5.55 | 5.71 | -0.17 | -2.89% | 5.41 | 6.25 | 1019236 | 58603.00 | 23.44% |
| 2025-02-19 | 6.35 | 5.88 | -0.65 | -9.95% | 5.88 | 6.35 | 243236 | 14585.05 | 5.59% |
| 2025-02-18 | 6.00 | 6.53 | 0.59 | 9.93% | 6.00 | 6.53 | 740004 | 47136.38 | 17.02% |
| 2025-02-17 | 5.40 | 5.94 | 0.54 | 10.00% | 5.30 | 5.94 | 1054689 | 60302.35 | 24.26% |
| 2025-02-14 | 5.10 | 5.40 | 0.49 | 9.98% | 5.06 | 5.40 | 474411 | 25426.34 | 10.91% |
| 2025-02-13 | 4.48 | 4.91 | 0.45 | 10.09% | 4.44 | 4.91 | 374926 | 17458.95 | 8.62% |
| 2025-02-12 | 4.46 | 4.46 | 0.00 | 0.00% | 4.40 | 4.51 | 120820 | 5372.49 | 2.78% |
| 2025-02-11 | 4.47 | 4.46 | -0.01 | -0.22% | 4.40 | 4.48 | 135313 | 6011.24 | 3.11% |
| 2025-02-10 | 4.37 | 4.47 | 0.11 | 2.52% | 4.36 | 4.47 | 168880 | 7435.91 | 3.88% |
| 2025-02-07 | 4.33 | 4.36 | 0.03 | 0.69% | 4.31 | 4.39 | 144042 | 6270.63 | 3.31% |
| 2025-02-06 | 4.31 | 4.33 | 0.04 | 0.93% | 4.27 | 4.33 | 121605 | 5227.69 | 2.80% |
| 2025-02-05 | 4.28 | 4.29 | 0.03 | 0.70% | 4.25 | 4.31 | 107646 | 4606.62 | 2.48% |
| 2025-01-27 | 4.28 | 4.26 | 0.02 | 0.47% | 4.23 | 4.34 | 141921 | 6087.66 | 3.26% |
| 2025-01-24 | 4.25 | 4.24 | -0.01 | -0.24% | 4.16 | 4.29 | 167417 | 7065.84 | 3.85% |
先达股份(603086)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。
