| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 10.15 | 10.46 | 0.25 | 2.45% | 10.15 | 10.51 | 101511 | 10494.85 | 5.02% |
| 2025-06-13 | 10.47 | 10.21 | -0.30 | -2.85% | 10.13 | 10.47 | 77483 | 7951.98 | 3.83% |
| 2025-06-12 | 10.42 | 10.51 | 0.11 | 1.06% | 10.33 | 10.64 | 105385 | 11037.97 | 5.21% |
| 2025-06-11 | 10.32 | 10.40 | 0.14 | 1.36% | 10.24 | 10.50 | 84703 | 8792.70 | 4.19% |
| 2025-06-10 | 10.43 | 10.26 | -0.13 | -1.25% | 10.11 | 10.45 | 96189 | 9887.14 | 4.76% |
| 2025-06-09 | 10.37 | 10.39 | 0.12 | 1.17% | 10.27 | 10.50 | 81010 | 8383.54 | 4.01% |
| 2025-06-06 | 10.37 | 10.27 | -0.09 | -0.87% | 10.23 | 10.46 | 65228 | 6720.05 | 3.23% |
| 2025-06-05 | 10.39 | 10.36 | -0.05 | -0.48% | 10.20 | 10.48 | 103435 | 10695.38 | 5.12% |
| 2025-06-04 | 10.12 | 10.41 | 0.29 | 2.87% | 10.08 | 10.60 | 191080 | 19837.92 | 9.45% |
| 2025-06-03 | 9.85 | 10.12 | 0.27 | 2.74% | 9.80 | 10.16 | 89719 | 9003.40 | 4.44% |
| 2025-05-30 | 10.08 | 9.85 | -0.24 | -2.38% | 9.77 | 10.11 | 90670 | 8956.37 | 4.48% |
| 2025-05-29 | 9.97 | 10.09 | 0.09 | 0.90% | 9.93 | 10.14 | 92521 | 9338.30 | 4.58% |
| 2025-05-28 | 10.00 | 10.00 | -0.07 | -0.70% | 9.95 | 10.15 | 93173 | 9359.13 | 4.61% |
| 2025-05-27 | 9.96 | 10.07 | 0.11 | 1.10% | 9.77 | 10.07 | 111070 | 11072.04 | 5.49% |
| 2025-05-26 | 9.85 | 9.96 | 0.07 | 0.71% | 9.84 | 10.05 | 91743 | 9116.23 | 4.54% |
| 2025-05-23 | 10.10 | 9.89 | -0.21 | -2.08% | 9.89 | 10.24 | 140211 | 14105.50 | 6.94% |
| 2025-05-22 | 10.11 | 10.10 | -0.10 | -0.98% | 10.05 | 10.28 | 121513 | 12335.67 | 6.01% |
| 2025-05-21 | 10.30 | 10.20 | -0.13 | -1.26% | 10.09 | 10.35 | 137907 | 14030.80 | 6.82% |
| 2025-05-20 | 10.40 | 10.33 | -0.07 | -0.67% | 10.07 | 10.43 | 198383 | 20324.82 | 9.81% |
| 2025-05-19 | 10.89 | 10.40 | -0.35 | -3.26% | 10.11 | 10.98 | 257700 | 26808.26 | 12.75% |
| 2025-05-16 | 10.77 | 10.75 | -0.19 | -1.74% | 10.58 | 11.07 | 288585 | 31327.19 | 14.27% |
| 2025-05-15 | 11.26 | 10.94 | -0.43 | -3.78% | 10.70 | 11.70 | 387256 | 42935.78 | 19.15% |
| 2025-05-14 | 11.20 | 11.37 | -0.31 | -2.65% | 11.11 | 11.98 | 526795 | 60714.71 | 26.06% |
| 2025-05-13 | 10.50 | 11.68 | 1.06 | 9.98% | 10.47 | 11.68 | 601613 | 67517.72 | 29.76% |
| 2025-05-12 | 10.88 | 10.62 | -0.86 | -7.49% | 10.44 | 11.18 | 468925 | 50131.71 | 23.19% |
| 2025-05-09 | 11.48 | 11.48 | 1.04 | 9.96% | 11.01 | 11.48 | 331715 | 38003.92 | 16.41% |
| 2025-05-08 | 9.49 | 10.44 | 0.95 | 10.01% | 9.46 | 10.44 | 227633 | 23467.78 | 11.26% |
| 2025-05-07 | 9.53 | 9.49 | 0.01 | 0.11% | 9.26 | 9.72 | 61786 | 5884.74 | 3.06% |
| 2025-05-06 | 9.42 | 9.48 | 0.15 | 1.61% | 9.39 | 9.55 | 60924 | 5777.35 | 3.01% |
| 2025-04-30 | 9.31 | 9.33 | 0.08 | 0.86% | 9.25 | 9.47 | 44036 | 4124.11 | 2.18% |
| 2025-04-29 | 8.95 | 9.25 | 0.27 | 3.01% | 8.86 | 9.30 | 41669 | 3825.97 | 2.06% |
| 2025-04-28 | 8.80 | 8.98 | 0.14 | 1.58% | 8.77 | 9.03 | 51898 | 4621.89 | 2.57% |
| 2025-04-25 | 8.88 | 8.84 | 0.05 | 0.57% | 8.77 | 8.89 | 18573 | 1641.56 | 0.92% |
| 2025-04-24 | 8.90 | 8.79 | -0.11 | -1.24% | 8.72 | 8.97 | 26806 | 2371.52 | 1.33% |
| 2025-04-23 | 8.80 | 8.90 | 0.13 | 1.48% | 8.80 | 8.97 | 25665 | 2284.94 | 1.27% |
| 2025-04-22 | 8.69 | 8.77 | 0.08 | 0.92% | 8.63 | 8.79 | 23755 | 2070.70 | 1.17% |
| 2025-04-21 | 8.64 | 8.69 | 0.05 | 0.58% | 8.53 | 8.75 | 22408 | 1941.79 | 1.11% |
| 2025-04-18 | 8.60 | 8.64 | 0.05 | 0.58% | 8.45 | 8.83 | 26630 | 2289.02 | 1.32% |
| 2025-04-17 | 8.50 | 8.59 | 0.09 | 1.06% | 8.40 | 8.73 | 26512 | 2285.79 | 1.31% |
| 2025-04-16 | 8.67 | 8.50 | -0.16 | -1.85% | 8.35 | 8.67 | 35004 | 2971.49 | 1.73% |
| 2025-04-15 | 8.53 | 8.66 | 0.14 | 1.64% | 8.48 | 8.68 | 29148 | 2505.14 | 1.44% |
| 2025-04-14 | 8.50 | 8.52 | 0.12 | 1.43% | 8.49 | 8.77 | 49274 | 4234.94 | 2.44% |
| 2025-04-11 | 8.43 | 8.40 | -0.07 | -0.83% | 8.38 | 8.53 | 30751 | 2597.44 | 1.52% |
| 2025-04-10 | 8.42 | 8.47 | 0.18 | 2.17% | 8.42 | 8.61 | 51687 | 4405.79 | 2.56% |
| 2025-04-09 | 8.18 | 8.29 | 0.03 | 0.36% | 7.75 | 8.39 | 72639 | 5881.76 | 3.59% |
| 2025-04-08 | 8.54 | 8.26 | -0.36 | -4.18% | 8.07 | 8.63 | 88907 | 7351.43 | 4.40% |
| 2025-04-07 | 8.88 | 8.62 | -0.96 | -10.02% | 8.62 | 9.05 | 45680 | 3973.79 | 2.26% |
| 2025-04-03 | 9.60 | 9.58 | -0.16 | -1.64% | 9.47 | 9.78 | 33921 | 3254.14 | 1.68% |
| 2025-04-02 | 9.74 | 9.74 | 0.03 | 0.31% | 9.67 | 9.98 | 25657 | 2512.53 | 1.27% |
| 2025-04-01 | 9.73 | 9.71 | -0.02 | -0.21% | 9.71 | 9.90 | 32317 | 3170.29 | 1.60% |
| 2025-03-31 | 9.80 | 9.73 | -0.13 | -1.32% | 9.52 | 9.80 | 40758 | 3941.40 | 2.02% |
| 2025-03-28 | 9.85 | 9.86 | 0.01 | 0.10% | 9.65 | 9.90 | 37205 | 3640.83 | 1.84% |
| 2025-03-27 | 10.08 | 9.85 | -0.26 | -2.57% | 9.79 | 10.10 | 39443 | 3901.35 | 1.95% |
| 2025-03-26 | 9.82 | 10.11 | 0.23 | 2.33% | 9.78 | 10.21 | 55278 | 5582.31 | 2.73% |
| 2025-03-25 | 9.88 | 9.88 | 0.00 | 0.00% | 9.78 | 10.25 | 46340 | 4618.54 | 2.29% |
| 2025-03-24 | 10.32 | 9.88 | -0.47 | -4.54% | 9.61 | 10.35 | 70574 | 7007.75 | 3.49% |
| 2025-03-21 | 10.29 | 10.35 | 0.03 | 0.29% | 10.12 | 10.50 | 66750 | 6883.66 | 3.30% |
| 2025-03-20 | 10.02 | 10.32 | 0.21 | 2.08% | 10.02 | 10.48 | 65856 | 6791.27 | 3.26% |
| 2025-03-19 | 10.15 | 10.11 | -0.07 | -0.69% | 10.02 | 10.19 | 24639 | 2488.30 | 1.22% |
| 2025-03-18 | 10.11 | 10.18 | 0.04 | 0.39% | 10.02 | 10.20 | 29312 | 2961.97 | 1.45% |
| 2025-03-17 | 10.00 | 10.14 | 0.15 | 1.50% | 9.95 | 10.17 | 45811 | 4619.87 | 2.27% |
| 2025-03-14 | 10.12 | 9.99 | -0.18 | -1.77% | 9.93 | 10.20 | 60110 | 6011.28 | 2.97% |
| 2025-03-13 | 10.19 | 10.17 | -0.01 | -0.10% | 9.99 | 10.19 | 35833 | 3605.44 | 1.77% |
| 2025-03-12 | 10.26 | 10.18 | -0.01 | -0.10% | 10.10 | 10.26 | 26362 | 2676.52 | 1.30% |
| 2025-03-11 | 10.07 | 10.19 | 0.02 | 0.20% | 10.01 | 10.19 | 26628 | 2696.95 | 1.32% |
| 2025-03-10 | 10.06 | 10.17 | 0.11 | 1.09% | 9.96 | 10.26 | 37515 | 3805.84 | 1.86% |
| 2025-03-07 | 9.97 | 10.06 | 0.09 | 0.90% | 9.93 | 10.18 | 45957 | 4619.10 | 2.27% |
| 2025-03-06 | 9.78 | 9.97 | 0.19 | 1.94% | 9.74 | 10.03 | 48453 | 4808.32 | 2.40% |
| 2025-03-05 | 9.74 | 9.78 | -0.02 | -0.20% | 9.62 | 9.83 | 24536 | 2386.56 | 1.21% |
| 2025-03-04 | 9.56 | 9.80 | 0.19 | 1.98% | 9.56 | 9.83 | 28458 | 2768.83 | 1.41% |
| 2025-03-03 | 9.65 | 9.61 | 0.04 | 0.42% | 9.56 | 9.78 | 27648 | 2675.59 | 1.37% |
| 2025-02-28 | 9.88 | 9.57 | -0.31 | -3.14% | 9.56 | 9.88 | 33432 | 3236.76 | 1.65% |
| 2025-02-27 | 9.79 | 9.88 | 0.06 | 0.61% | 9.69 | 9.90 | 39232 | 3834.92 | 1.94% |
| 2025-02-26 | 9.55 | 9.82 | 0.23 | 2.40% | 9.55 | 9.96 | 44050 | 4305.07 | 2.18% |
| 2025-02-25 | 9.58 | 9.59 | -0.07 | -0.72% | 9.56 | 9.72 | 25795 | 2487.98 | 1.28% |
| 2025-02-24 | 9.62 | 9.66 | 0.05 | 0.52% | 9.46 | 9.74 | 33343 | 3211.60 | 1.65% |
| 2025-02-21 | 9.72 | 9.61 | -0.11 | -1.13% | 9.55 | 9.79 | 33219 | 3204.25 | 1.64% |
| 2025-02-20 | 9.69 | 9.72 | 0.05 | 0.52% | 9.57 | 9.73 | 35434 | 3420.63 | 1.75% |
| 2025-02-19 | 9.40 | 9.67 | 0.20 | 2.11% | 9.38 | 9.68 | 45633 | 4382.55 | 2.26% |
| 2025-02-18 | 9.44 | 9.47 | 0.02 | 0.21% | 9.39 | 9.85 | 60435 | 5798.32 | 2.99% |
百达精工(603331)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。
