| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.84 | 7.90 | 0.06 | 0.77% | 7.72 | 7.92 | 74666 | 5829.34 | 1.72% |
| 2025-12-16 | 8.03 | 7.84 | -0.19 | -2.37% | 7.82 | 8.06 | 60112 | 4741.74 | 1.38% |
| 2025-12-15 | 8.10 | 8.03 | -0.06 | -0.74% | 8.02 | 8.10 | 39054 | 3144.32 | 0.90% |
| 2025-12-12 | 8.15 | 8.09 | -0.02 | -0.25% | 8.05 | 8.15 | 40122 | 3251.31 | 0.92% |
| 2025-12-11 | 8.20 | 8.11 | -0.10 | -1.22% | 8.10 | 8.23 | 45338 | 3690.93 | 1.04% |
| 2025-12-10 | 8.23 | 8.21 | -0.02 | -0.24% | 8.15 | 8.24 | 44208 | 3619.60 | 1.02% |
| 2025-12-09 | 8.29 | 8.23 | -0.11 | -1.32% | 8.22 | 8.33 | 52181 | 4315.30 | 1.20% |
| 2025-12-08 | 8.29 | 8.34 | 0.13 | 1.58% | 8.19 | 8.35 | 101848 | 8422.87 | 2.34% |
| 2025-12-05 | 8.14 | 8.21 | 0.05 | 0.61% | 8.10 | 8.23 | 59903 | 4897.00 | 1.38% |
| 2025-12-04 | 8.19 | 8.16 | -0.07 | -0.85% | 8.11 | 8.23 | 69353 | 5658.43 | 1.60% |
| 2025-12-03 | 8.34 | 8.23 | -0.14 | -1.67% | 8.22 | 8.35 | 61319 | 5069.00 | 1.41% |
| 2025-12-02 | 8.41 | 8.37 | 0.04 | 0.48% | 8.31 | 8.46 | 89411 | 7484.40 | 2.06% |
| 2025-12-01 | 8.36 | 8.33 | 0.00 | 0.00% | 8.30 | 8.38 | 58771 | 4894.38 | 1.35% |
| 2025-11-28 | 8.29 | 8.33 | 0.05 | 0.60% | 8.21 | 8.33 | 56983 | 4722.82 | 1.31% |
| 2025-11-27 | 8.20 | 8.28 | 0.09 | 1.10% | 8.19 | 8.30 | 61989 | 5126.65 | 1.43% |
| 2025-11-26 | 8.31 | 8.19 | -0.12 | -1.44% | 8.18 | 8.35 | 59416 | 4904.30 | 1.37% |
| 2025-11-25 | 8.19 | 8.31 | 0.12 | 1.47% | 8.17 | 8.32 | 74897 | 6201.63 | 1.72% |
| 2025-11-24 | 8.14 | 8.19 | 0.06 | 0.74% | 8.11 | 8.22 | 66895 | 5462.56 | 1.54% |
| 2025-11-21 | 8.44 | 8.13 | -0.38 | -4.47% | 8.10 | 8.50 | 114013 | 9398.44 | 2.62% |
| 2025-11-20 | 8.77 | 8.51 | -0.23 | -2.63% | 8.47 | 8.81 | 106183 | 9130.96 | 2.44% |
| 2025-11-19 | 8.80 | 8.74 | -0.07 | -0.79% | 8.72 | 8.85 | 58705 | 5144.24 | 1.35% |
| 2025-11-18 | 8.94 | 8.81 | -0.19 | -2.11% | 8.77 | 8.97 | 119793 | 10599.73 | 2.76% |
| 2025-11-17 | 9.06 | 9.00 | -0.03 | -0.33% | 8.96 | 9.06 | 75863 | 6827.82 | 1.74% |
| 2025-11-14 | 9.02 | 9.03 | 0.01 | 0.11% | 8.97 | 9.07 | 77461 | 6998.00 | 1.78% |
| 2025-11-13 | 8.95 | 9.02 | 0.04 | 0.45% | 8.93 | 9.02 | 115311 | 10358.11 | 2.65% |
| 2025-11-12 | 9.02 | 8.98 | -0.07 | -0.77% | 8.96 | 9.05 | 86089 | 7741.47 | 1.98% |
| 2025-11-11 | 9.10 | 9.05 | -0.06 | -0.66% | 9.03 | 9.14 | 86091 | 7817.34 | 1.98% |
| 2025-11-10 | 9.21 | 9.11 | -0.10 | -1.09% | 9.08 | 9.22 | 117915 | 10738.19 | 2.71% |
| 2025-11-07 | 9.15 | 9.21 | 0.09 | 0.99% | 9.09 | 9.25 | 162520 | 14966.11 | 3.74% |
| 2025-11-06 | 9.06 | 9.12 | 0.07 | 0.77% | 9.00 | 9.15 | 112901 | 10266.33 | 2.60% |
| 2025-11-05 | 8.96 | 9.05 | 0.02 | 0.22% | 8.91 | 9.07 | 91340 | 8242.36 | 2.10% |
| 2025-11-04 | 9.18 | 9.03 | -0.15 | -1.63% | 8.98 | 9.19 | 156325 | 14167.54 | 3.60% |
| 2025-11-03 | 9.30 | 9.18 | -0.10 | -1.08% | 9.10 | 9.30 | 164920 | 15122.22 | 3.79% |
| 2025-10-31 | 9.27 | 9.28 | 0.02 | 0.22% | 9.25 | 9.39 | 150573 | 14018.10 | 3.46% |
| 2025-10-30 | 9.63 | 9.26 | -0.37 | -3.84% | 9.25 | 9.63 | 279212 | 26159.45 | 6.42% |
| 2025-10-29 | 9.76 | 9.63 | -0.13 | -1.33% | 9.44 | 9.77 | 317708 | 30394.70 | 7.31% |
| 2025-10-28 | 9.65 | 9.76 | 0.11 | 1.14% | 9.54 | 9.77 | 258332 | 25050.25 | 5.94% |
| 2025-10-27 | 9.50 | 9.65 | 0.25 | 2.66% | 9.42 | 9.70 | 289339 | 27727.97 | 6.65% |
| 2025-10-24 | 9.50 | 9.40 | -0.17 | -1.78% | 9.38 | 9.53 | 209074 | 19701.21 | 4.81% |
| 2025-10-23 | 9.49 | 9.57 | 0.11 | 1.16% | 9.18 | 9.70 | 334765 | 31551.88 | 7.70% |
| 2025-10-22 | 9.84 | 9.46 | -0.38 | -3.86% | 9.44 | 9.84 | 355772 | 34074.32 | 8.18% |
| 2025-10-21 | 9.96 | 9.84 | -0.15 | -1.50% | 9.76 | 9.96 | 347523 | 34104.88 | 7.99% |
| 2025-10-20 | 10.00 | 9.99 | -0.15 | -1.48% | 9.80 | 10.09 | 443874 | 43968.44 | 10.21% |
| 2025-10-17 | 9.70 | 10.14 | 0.29 | 2.94% | 9.61 | 10.28 | 663404 | 66739.98 | 15.26% |
| 2025-10-16 | 9.55 | 9.85 | -0.14 | -1.40% | 9.45 | 10.00 | 582758 | 56296.14 | 13.40% |
| 2025-10-15 | 10.70 | 9.99 | 0.20 | 2.04% | 9.94 | 10.70 | 991836 | 101366.49 | 22.81% |
| 2025-10-14 | 9.72 | 9.79 | 0.08 | 0.82% | 9.66 | 9.80 | 239484 | 23343.62 | 5.51% |
| 2025-10-13 | 9.25 | 9.71 | 0.22 | 2.32% | 9.12 | 9.71 | 250818 | 23904.70 | 5.77% |
| 2025-10-10 | 9.40 | 9.49 | 0.06 | 0.64% | 9.31 | 9.55 | 177564 | 16777.43 | 4.08% |
| 2025-10-09 | 9.26 | 9.43 | 0.20 | 2.17% | 9.25 | 9.43 | 164108 | 15346.40 | 3.77% |
| 2025-09-30 | 9.01 | 9.23 | 0.19 | 2.10% | 9.00 | 9.23 | 123492 | 11322.27 | 2.84% |
| 2025-09-29 | 8.92 | 9.04 | 0.03 | 0.33% | 8.83 | 9.05 | 94940 | 8516.13 | 2.18% |
| 2025-09-26 | 8.81 | 9.01 | 0.13 | 1.46% | 8.79 | 9.08 | 111265 | 9995.27 | 2.56% |
| 2025-09-25 | 8.92 | 8.88 | -0.08 | -0.89% | 8.81 | 8.98 | 82356 | 7313.63 | 1.89% |
| 2025-09-24 | 8.79 | 8.96 | 0.12 | 1.36% | 8.78 | 8.96 | 87609 | 7796.35 | 2.01% |
| 2025-09-23 | 8.89 | 8.84 | -0.05 | -0.56% | 8.68 | 8.89 | 123789 | 10834.21 | 2.85% |
| 2025-09-22 | 9.04 | 8.89 | -0.13 | -1.44% | 8.82 | 9.04 | 102960 | 9141.38 | 2.37% |
| 2025-09-19 | 9.08 | 9.02 | -0.03 | -0.33% | 8.96 | 9.08 | 81781 | 7363.23 | 1.88% |
| 2025-09-18 | 9.19 | 9.05 | -0.13 | -1.42% | 8.98 | 9.23 | 136541 | 12463.92 | 3.14% |
| 2025-09-17 | 9.27 | 9.18 | -0.10 | -1.08% | 9.17 | 9.27 | 102271 | 9409.23 | 2.35% |
| 2025-09-16 | 9.29 | 9.28 | -0.01 | -0.11% | 9.13 | 9.34 | 120049 | 11084.14 | 2.76% |
| 2025-09-15 | 9.35 | 9.29 | -0.06 | -0.64% | 9.27 | 9.35 | 102865 | 9561.24 | 2.37% |
| 2025-09-12 | 9.43 | 9.35 | -0.07 | -0.74% | 9.32 | 9.45 | 104133 | 9751.39 | 2.39% |
| 2025-09-11 | 9.43 | 9.42 | -0.05 | -0.53% | 9.26 | 9.45 | 173303 | 16184.26 | 3.99% |
| 2025-09-10 | 9.49 | 9.47 | -0.01 | -0.11% | 9.43 | 9.65 | 91544 | 8691.56 | 2.11% |
| 2025-09-09 | 9.74 | 9.48 | -0.26 | -2.67% | 9.40 | 9.74 | 166728 | 15924.09 | 3.83% |
| 2025-09-08 | 9.42 | 9.74 | 0.32 | 3.40% | 9.41 | 9.74 | 196204 | 18896.05 | 4.51% |
| 2025-09-05 | 9.36 | 9.42 | 0.09 | 0.96% | 9.21 | 9.42 | 122269 | 11408.31 | 2.81% |
| 2025-09-04 | 9.28 | 9.33 | 0.11 | 1.19% | 9.23 | 9.45 | 162960 | 15231.74 | 3.75% |
| 2025-09-03 | 9.44 | 9.22 | -0.21 | -2.23% | 9.21 | 9.47 | 149154 | 13925.44 | 3.43% |
| 2025-09-02 | 9.58 | 9.43 | -0.18 | -1.87% | 9.38 | 9.59 | 164810 | 15599.00 | 3.79% |
| 2025-09-01 | 9.60 | 9.61 | -0.04 | -0.41% | 9.54 | 9.66 | 149189 | 14324.99 | 3.43% |
| 2025-08-29 | 9.63 | 9.65 | 0.02 | 0.21% | 9.53 | 9.69 | 159736 | 15370.18 | 3.67% |
| 2025-08-28 | 9.71 | 9.63 | -0.03 | -0.31% | 9.31 | 9.75 | 284944 | 27162.04 | 6.55% |
| 2025-08-27 | 9.99 | 9.66 | -0.33 | -3.30% | 9.64 | 10.00 | 293959 | 29030.21 | 6.76% |
| 2025-08-26 | 10.09 | 9.99 | -0.09 | -0.89% | 9.97 | 10.10 | 215128 | 21539.60 | 4.95% |
| 2025-08-25 | 10.02 | 10.08 | 0.05 | 0.50% | 9.91 | 10.19 | 287467 | 28872.61 | 6.61% |
| 2025-08-22 | 10.16 | 10.03 | -0.16 | -1.57% | 9.96 | 10.20 | 303034 | 30374.81 | 6.97% |
| 2025-08-21 | 10.45 | 10.19 | -0.38 | -3.60% | 10.17 | 10.51 | 478363 | 49277.43 | 11.00% |
| 2025-08-20 | 10.35 | 10.57 | 0.32 | 3.12% | 10.31 | 11.05 | 851111 | 90677.09 | 19.57% |
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。
