| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-23 | 4.32 | 4.25 | -0.03 | -0.70% | 4.24 | 4.36 | 164267 | 7086.88 | 3.78% |
| 2025-01-22 | 4.34 | 4.28 | -0.15 | -3.39% | 4.28 | 4.41 | 223470 | 9677.71 | 5.14% |
| 2025-01-21 | 4.45 | 4.43 | -0.07 | -1.56% | 4.32 | 4.50 | 295929 | 13020.47 | 6.81% |
| 2025-01-20 | 4.39 | 4.50 | 0.14 | 3.21% | 4.32 | 4.61 | 437617 | 19430.01 | 10.06% |
| 2025-01-17 | 4.60 | 4.36 | -0.32 | -6.84% | 4.35 | 4.61 | 573284 | 25378.95 | 13.18% |
| 2025-01-16 | 4.78 | 4.68 | -0.35 | -6.96% | 4.61 | 5.00 | 793650 | 37735.03 | 18.25% |
| 2025-01-15 | 5.51 | 5.03 | -0.56 | -10.02% | 5.03 | 5.92 | 999476 | 53370.45 | 22.99% |
| 2025-01-14 | 5.10 | 5.59 | 0.51 | 10.04% | 4.89 | 5.59 | 879956 | 47367.41 | 20.24% |
| 2025-01-13 | 4.79 | 5.08 | 0.46 | 9.96% | 4.54 | 5.08 | 507760 | 25274.93 | 11.68% |
| 2025-01-10 | 4.20 | 4.62 | 0.42 | 10.00% | 4.14 | 4.62 | 282253 | 12842.37 | 6.49% |
| 2025-01-09 | 4.14 | 4.20 | 0.03 | 0.72% | 4.12 | 4.24 | 55490 | 2328.78 | 1.28% |
| 2025-01-08 | 4.16 | 4.17 | -0.01 | -0.24% | 4.05 | 4.21 | 62306 | 2578.48 | 1.43% |
| 2025-01-07 | 4.10 | 4.18 | 0.10 | 2.45% | 4.05 | 4.18 | 65636 | 2704.49 | 1.51% |
| 2025-01-06 | 4.05 | 4.08 | 0.02 | 0.49% | 3.90 | 4.16 | 73712 | 2993.08 | 1.70% |
| 2025-01-03 | 4.20 | 4.06 | -0.14 | -3.33% | 4.04 | 4.23 | 60726 | 2510.55 | 1.40% |
| 2025-01-02 | 4.28 | 4.20 | -0.08 | -1.87% | 4.18 | 4.36 | 61168 | 2606.86 | 1.41% |
| 2024-12-31 | 4.35 | 4.28 | -0.06 | -1.38% | 4.26 | 4.38 | 50948 | 2196.55 | 1.17% |
| 2024-12-30 | 4.48 | 4.34 | -0.15 | -3.34% | 4.31 | 4.48 | 48586 | 2115.17 | 1.12% |
| 2024-12-27 | 4.38 | 4.49 | 0.14 | 3.22% | 4.34 | 4.54 | 65517 | 2919.64 | 1.51% |
| 2024-12-26 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.45 | 52954 | 2326.07 | 1.22% |
| 2024-12-25 | 4.52 | 4.39 | -0.13 | -2.88% | 4.31 | 4.54 | 61867 | 2719.68 | 1.42% |
| 2024-12-24 | 4.46 | 4.52 | 0.09 | 2.03% | 4.43 | 4.54 | 73798 | 3313.63 | 1.70% |
| 2024-12-23 | 4.69 | 4.43 | -0.23 | -4.94% | 4.41 | 4.71 | 83762 | 3786.77 | 1.93% |
| 2024-12-20 | 4.63 | 4.66 | 0.03 | 0.65% | 4.62 | 4.72 | 57662 | 2691.90 | 1.33% |
| 2024-12-19 | 4.61 | 4.63 | -0.03 | -0.64% | 4.55 | 4.68 | 48279 | 2227.07 | 1.11% |
| 2024-12-18 | 4.72 | 4.66 | -0.05 | -1.06% | 4.59 | 4.77 | 72777 | 3407.90 | 1.67% |
| 2024-12-17 | 5.08 | 4.71 | -0.34 | -6.73% | 4.70 | 5.08 | 109486 | 5290.46 | 2.52% |
| 2024-12-16 | 5.02 | 5.05 | 0.03 | 0.60% | 5.01 | 5.14 | 63013 | 3197.87 | 1.45% |
| 2024-12-13 | 5.14 | 5.02 | -0.13 | -2.52% | 5.01 | 5.15 | 56787 | 2872.68 | 1.31% |
| 2024-12-12 | 5.04 | 5.15 | 0.11 | 2.18% | 5.02 | 5.17 | 80963 | 4133.98 | 1.86% |
| 2024-12-11 | 5.02 | 5.04 | 0.04 | 0.80% | 5.00 | 5.06 | 43804 | 2201.37 | 1.01% |
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。
