| 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 | 8.26 | 8.24 | 0.05 | 0.61% | 8.12 | 8.30 | 106953 | 8772.52 | 2.46% |
| 2026-02-02 | 8.77 | 8.19 | -0.58 | -6.61% | 8.18 | 8.78 | 296276 | 24797.13 | 6.81% |
| 2026-01-30 | 8.40 | 8.77 | 0.34 | 4.03% | 8.31 | 8.80 | 334146 | 28933.20 | 7.68% |
| 2026-01-29 | 8.29 | 8.43 | 0.12 | 1.44% | 8.25 | 8.66 | 203198 | 17296.17 | 4.67% |
| 2026-01-28 | 8.33 | 8.31 | -0.04 | -0.48% | 8.25 | 8.42 | 147216 | 12259.32 | 3.39% |
| 2026-01-27 | 8.50 | 8.35 | -0.65 | -7.22% | 8.21 | 8.50 | 332804 | 27719.41 | 7.65% |
| 2026-01-26 | 9.06 | 9.00 | -0.06 | -0.66% | 8.96 | 9.08 | 141404 | 12729.08 | 3.25% |
| 2026-01-23 | 9.07 | 9.06 | -0.01 | -0.11% | 8.95 | 9.08 | 175370 | 15796.59 | 4.03% |
| 2026-01-22 | 8.95 | 9.07 | 0.14 | 1.57% | 8.88 | 9.08 | 201466 | 18146.81 | 4.63% |
| 2026-01-21 | 8.95 | 8.93 | -0.02 | -0.22% | 8.90 | 9.04 | 184942 | 16545.22 | 4.25% |
| 2026-01-20 | 8.82 | 8.95 | 0.15 | 1.70% | 8.75 | 8.97 | 236349 | 21063.91 | 5.44% |
| 2026-01-19 | 8.65 | 8.80 | 0.10 | 1.15% | 8.55 | 8.80 | 160839 | 13998.42 | 3.70% |
| 2026-01-16 | 8.76 | 8.70 | 0.03 | 0.35% | 8.61 | 8.86 | 132985 | 11577.14 | 3.06% |
| 2026-01-15 | 8.52 | 8.67 | 0.15 | 1.76% | 8.46 | 8.74 | 152573 | 13151.55 | 3.51% |
| 2026-01-14 | 8.56 | 8.52 | -0.06 | -0.70% | 8.43 | 8.61 | 166045 | 14173.76 | 3.82% |
| 2026-01-13 | 8.45 | 8.58 | 0.13 | 1.54% | 8.37 | 8.80 | 257901 | 22240.28 | 5.93% |
| 2026-01-12 | 8.43 | 8.45 | 0.02 | 0.24% | 8.40 | 8.45 | 102121 | 8601.66 | 2.35% |
| 2026-01-09 | 8.43 | 8.43 | -0.01 | -0.12% | 8.36 | 8.45 | 98306 | 8267.06 | 2.26% |
| 2026-01-08 | 8.42 | 8.44 | 0.02 | 0.24% | 8.36 | 8.45 | 72714 | 6119.75 | 1.67% |
| 2026-01-07 | 8.48 | 8.42 | -0.06 | -0.71% | 8.34 | 8.50 | 93578 | 7858.07 | 2.15% |
| 2026-01-06 | 8.43 | 8.48 | 0.09 | 1.07% | 8.37 | 8.50 | 109110 | 9204.81 | 2.51% |
| 2026-01-05 | 8.23 | 8.39 | 0.17 | 2.07% | 8.23 | 8.40 | 115599 | 9655.15 | 2.66% |
| 2025-12-31 | 8.38 | 8.22 | -0.07 | -0.84% | 8.19 | 8.38 | 88527 | 7289.01 | 2.04% |
| 2025-12-30 | 8.29 | 8.29 | -0.05 | -0.60% | 8.24 | 8.35 | 66537 | 5519.20 | 1.53% |
| 2025-12-29 | 8.27 | 8.34 | 0.08 | 0.97% | 8.21 | 8.46 | 101925 | 8503.28 | 2.34% |
| 2025-12-26 | 8.33 | 8.26 | -0.07 | -0.84% | 8.21 | 8.34 | 62261 | 5148.56 | 1.43% |
| 2025-12-25 | 8.21 | 8.33 | 0.13 | 1.59% | 8.18 | 8.33 | 89239 | 7383.50 | 2.05% |
| 2025-12-24 | 8.19 | 8.20 | 0.02 | 0.24% | 8.15 | 8.24 | 51876 | 4255.93 | 1.19% |
| 2025-12-23 | 8.18 | 8.18 | -0.01 | -0.12% | 8.12 | 8.21 | 53600 | 4383.23 | 1.23% |
| 2025-12-22 | 8.19 | 8.19 | 0.02 | 0.24% | 8.16 | 8.22 | 51436 | 4212.41 | 1.18% |
| 2025-12-19 | 8.02 | 8.17 | 0.15 | 1.87% | 8.01 | 8.17 | 65994 | 5360.34 | 1.52% |
| 2025-12-18 | 7.88 | 8.02 | 0.12 | 1.52% | 7.83 | 8.08 | 83086 | 6668.71 | 1.91% |
| 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% |
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。
