| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 10.16 | 10.25 | 0.05 | 0.49% | 10.15 | 10.28 | 249983 | 25492.29 | 5.75% |
| 2025-08-18 | 10.03 | 10.20 | 0.20 | 2.00% | 9.96 | 10.24 | 357902 | 36066.57 | 8.23% |
| 2025-08-15 | 9.73 | 10.00 | 0.25 | 2.56% | 9.72 | 10.01 | 315791 | 31359.55 | 7.26% |
| 2025-08-14 | 9.70 | 9.75 | 0.05 | 0.52% | 9.69 | 10.06 | 346540 | 34276.64 | 7.97% |
| 2025-08-13 | 9.72 | 9.70 | 0.02 | 0.21% | 9.58 | 9.74 | 172334 | 16668.80 | 3.96% |
| 2025-08-12 | 9.75 | 9.68 | -0.07 | -0.72% | 9.66 | 9.84 | 143747 | 13988.48 | 3.31% |
| 2025-08-11 | 9.68 | 9.75 | 0.07 | 0.72% | 9.53 | 9.76 | 200894 | 19458.59 | 4.62% |
| 2025-08-08 | 9.45 | 9.68 | 0.15 | 1.57% | 9.43 | 9.80 | 212147 | 20374.92 | 4.88% |
| 2025-08-07 | 9.62 | 9.53 | -0.09 | -0.94% | 9.50 | 9.64 | 138763 | 13249.77 | 3.19% |
| 2025-08-06 | 9.44 | 9.62 | 0.17 | 1.80% | 9.39 | 9.67 | 208491 | 19965.43 | 4.79% |
| 2025-08-05 | 9.44 | 9.45 | 0.02 | 0.21% | 9.36 | 9.46 | 138692 | 13048.48 | 3.19% |
| 2025-08-04 | 9.37 | 9.43 | 0.01 | 0.11% | 9.27 | 9.44 | 159752 | 14937.19 | 3.67% |
| 2025-08-01 | 9.35 | 9.42 | 0.07 | 0.75% | 9.31 | 9.48 | 144669 | 13606.23 | 3.33% |
| 2025-07-31 | 9.66 | 9.35 | -0.34 | -3.51% | 9.34 | 9.72 | 264752 | 25091.49 | 6.09% |
| 2025-07-30 | 9.80 | 9.69 | -0.12 | -1.22% | 9.66 | 9.85 | 148942 | 14500.02 | 3.43% |
| 2025-07-29 | 9.99 | 9.81 | -0.18 | -1.80% | 9.71 | 9.99 | 201229 | 19660.86 | 4.63% |
| 2025-07-28 | 9.85 | 9.99 | 0.16 | 1.63% | 9.80 | 10.05 | 238579 | 23813.14 | 5.49% |
| 2025-07-25 | 9.76 | 9.83 | 0.08 | 0.82% | 9.68 | 9.94 | 222773 | 21926.81 | 5.12% |
| 2025-07-24 | 9.78 | 9.75 | 0.04 | 0.41% | 9.70 | 9.81 | 183065 | 17825.05 | 4.21% |
| 2025-07-23 | 10.02 | 9.71 | -0.42 | -4.15% | 9.70 | 10.02 | 359019 | 35174.05 | 8.26% |
| 2025-07-22 | 10.30 | 10.13 | -0.28 | -2.69% | 10.12 | 10.41 | 352050 | 35941.31 | 8.10% |
| 2025-07-21 | 10.35 | 10.41 | 0.06 | 0.58% | 10.17 | 10.46 | 357361 | 36842.69 | 8.22% |
| 2025-07-18 | 10.20 | 10.35 | 0.19 | 1.87% | 10.13 | 10.40 | 364086 | 37452.04 | 8.37% |
| 2025-07-17 | 10.16 | 10.16 | -0.07 | -0.68% | 10.11 | 10.22 | 252904 | 25665.03 | 5.82% |
| 2025-07-16 | 10.17 | 10.23 | 0.03 | 0.29% | 10.04 | 10.36 | 291836 | 29763.39 | 6.71% |
| 2025-07-15 | 10.55 | 10.20 | -0.34 | -3.23% | 10.11 | 10.56 | 462020 | 47295.00 | 10.63% |
| 2025-07-14 | 10.40 | 10.54 | 0.02 | 0.19% | 10.10 | 10.70 | 548355 | 57107.75 | 12.61% |
| 2025-07-11 | 10.77 | 10.52 | -0.78 | -6.90% | 10.51 | 11.30 | 923628 | 99383.99 | 21.24% |
| 2025-07-10 | 11.80 | 11.30 | 0.20 | 1.80% | 11.25 | 12.21 | 1655575 | 194612.91 | 38.08% |
| 2025-07-09 | 10.70 | 11.10 | 0.36 | 3.35% | 10.60 | 11.18 | 631331 | 69044.20 | 14.52% |
| 2025-07-08 | 10.84 | 10.74 | 0.07 | 0.66% | 10.45 | 10.94 | 657743 | 69800.34 | 15.13% |
| 2025-07-07 | 9.70 | 10.67 | 0.97 | 10.00% | 9.66 | 10.67 | 718382 | 74184.77 | 16.52% |
| 2025-07-04 | 10.08 | 9.70 | -0.37 | -3.67% | 9.61 | 10.25 | 424468 | 41514.66 | 9.76% |
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。
