| 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 | 16.60 | 16.35 | 0.20 | 1.24% | 15.98 | 16.86 | 295162 | 48297.65 | 14.60% |
| 2026-02-02 | 16.00 | 16.15 | 0.52 | 3.33% | 15.88 | 16.90 | 509968 | 83326.88 | 25.22% |
| 2026-01-30 | 14.07 | 15.63 | 1.42 | 9.99% | 14.00 | 15.63 | 316933 | 47450.85 | 15.68% |
| 2026-01-29 | 14.32 | 14.21 | -0.71 | -4.76% | 13.71 | 14.87 | 333677 | 47795.41 | 16.50% |
| 2026-01-28 | 15.76 | 14.92 | -1.66 | -10.01% | 14.92 | 15.99 | 484924 | 73681.11 | 23.99% |
| 2026-01-27 | 15.30 | 16.58 | 0.88 | 5.61% | 14.92 | 17.20 | 663996 | 107252.08 | 32.84% |
| 2026-01-26 | 15.70 | 15.70 | 1.43 | 10.02% | 15.70 | 15.70 | 106619 | 16739.14 | 5.27% |
| 2026-01-23 | 14.12 | 14.27 | 0.15 | 1.06% | 14.09 | 14.35 | 72155 | 10239.98 | 3.57% |
| 2026-01-22 | 14.30 | 14.12 | -0.11 | -0.77% | 14.06 | 14.40 | 70172 | 9935.65 | 3.47% |
| 2026-01-21 | 13.78 | 14.23 | 0.40 | 2.89% | 13.65 | 14.36 | 95261 | 13407.68 | 4.71% |
| 2026-01-20 | 14.10 | 13.83 | -0.28 | -1.98% | 13.75 | 14.15 | 79175 | 11004.69 | 3.92% |
| 2026-01-19 | 13.92 | 14.11 | 0.22 | 1.58% | 13.80 | 14.28 | 127097 | 17849.82 | 6.29% |
| 2026-01-16 | 13.78 | 13.89 | 0.21 | 1.54% | 13.51 | 13.98 | 132423 | 18260.20 | 6.55% |
| 2026-01-15 | 13.43 | 13.68 | 0.05 | 0.37% | 13.43 | 13.98 | 91022 | 12486.74 | 4.50% |
| 2026-01-14 | 13.80 | 13.63 | -0.27 | -1.94% | 13.44 | 14.02 | 154116 | 21231.52 | 7.62% |
| 2026-01-13 | 13.89 | 13.90 | 0.00 | 0.00% | 13.66 | 14.03 | 146788 | 20365.52 | 7.26% |
| 2026-01-12 | 14.03 | 13.90 | -0.11 | -0.79% | 13.67 | 14.05 | 169017 | 23435.47 | 8.36% |
| 2026-01-09 | 13.47 | 14.01 | 0.41 | 3.01% | 13.31 | 14.09 | 220461 | 30144.18 | 10.90% |
| 2026-01-08 | 13.37 | 13.60 | 0.40 | 3.03% | 13.25 | 13.78 | 215217 | 29147.57 | 10.65% |
| 2026-01-07 | 13.46 | 13.20 | -0.34 | -2.51% | 13.15 | 13.47 | 182159 | 24124.82 | 9.01% |
| 2026-01-06 | 13.69 | 13.54 | -0.27 | -1.96% | 13.44 | 13.92 | 253329 | 34465.72 | 12.53% |
| 2026-01-05 | 14.84 | 13.81 | -0.44 | -3.09% | 13.70 | 14.87 | 380995 | 53611.39 | 18.84% |
| 2025-12-31 | 12.98 | 14.25 | 1.30 | 10.04% | 12.87 | 14.25 | 197430 | 27308.77 | 9.77% |
| 2025-12-30 | 12.89 | 12.95 | 0.16 | 1.25% | 12.68 | 13.06 | 66557 | 8561.17 | 3.29% |
| 2025-12-29 | 12.76 | 12.79 | 0.12 | 0.95% | 12.62 | 13.05 | 77466 | 9950.28 | 3.83% |
| 2025-12-26 | 13.01 | 12.67 | -0.33 | -2.54% | 12.63 | 13.09 | 89948 | 11487.68 | 4.45% |
| 2025-12-25 | 12.77 | 13.00 | 0.43 | 3.42% | 12.68 | 13.46 | 110970 | 14388.36 | 5.49% |
| 2025-12-24 | 12.31 | 12.57 | 0.32 | 2.61% | 12.29 | 12.99 | 114029 | 14368.03 | 5.64% |
| 2025-12-23 | 12.49 | 12.25 | 0.28 | 2.34% | 12.14 | 12.56 | 107227 | 13173.88 | 5.30% |
| 2025-12-22 | 11.81 | 11.97 | 0.21 | 1.79% | 11.62 | 12.04 | 55985 | 6653.96 | 2.77% |
| 2025-12-19 | 11.45 | 11.76 | 0.32 | 2.80% | 11.45 | 11.77 | 35525 | 4140.08 | 1.76% |
| 2025-12-18 | 11.23 | 11.44 | 0.22 | 1.96% | 11.14 | 11.48 | 34784 | 3963.27 | 1.72% |
| 2025-12-17 | 11.25 | 11.22 | -0.04 | -0.36% | 11.02 | 11.37 | 37611 | 4203.11 | 1.86% |
| 2025-12-16 | 11.47 | 11.26 | -0.22 | -1.92% | 11.18 | 11.48 | 28447 | 3215.05 | 1.41% |
| 2025-12-15 | 11.31 | 11.48 | 0.13 | 1.15% | 11.25 | 11.71 | 48258 | 5526.18 | 2.39% |
| 2025-12-12 | 11.48 | 11.35 | -0.13 | -1.13% | 11.28 | 11.69 | 43781 | 5021.47 | 2.17% |
| 2025-12-11 | 11.76 | 11.48 | -0.24 | -2.05% | 11.47 | 11.76 | 37213 | 4315.73 | 1.84% |
| 2025-12-10 | 11.94 | 11.72 | -0.10 | -0.85% | 11.68 | 11.94 | 48715 | 5732.61 | 2.41% |
| 2025-12-09 | 11.81 | 11.82 | -0.05 | -0.42% | 11.75 | 12.15 | 64267 | 7666.73 | 3.18% |
| 2025-12-08 | 11.94 | 11.87 | 0.08 | 0.68% | 11.76 | 12.00 | 38678 | 4593.96 | 1.91% |
| 2025-12-05 | 11.53 | 11.79 | 0.20 | 1.73% | 11.45 | 11.81 | 37356 | 4367.32 | 1.85% |
| 2025-12-04 | 11.69 | 11.59 | -0.06 | -0.52% | 11.47 | 11.78 | 37055 | 4300.92 | 1.83% |
| 2025-12-03 | 11.64 | 11.65 | 0.00 | 0.00% | 11.50 | 11.73 | 32723 | 3804.04 | 1.62% |
| 2025-12-02 | 11.61 | 11.65 | -0.01 | -0.09% | 11.45 | 11.73 | 34784 | 4036.07 | 1.72% |
| 2025-12-01 | 11.67 | 11.66 | 0.00 | 0.00% | 11.60 | 11.83 | 49469 | 5796.62 | 2.45% |
| 2025-11-28 | 11.52 | 11.66 | 0.08 | 0.69% | 11.38 | 11.66 | 34468 | 3986.04 | 1.70% |
| 2025-11-27 | 11.27 | 11.58 | 0.30 | 2.66% | 11.24 | 11.67 | 37302 | 4278.48 | 1.85% |
| 2025-11-26 | 11.38 | 11.28 | -0.17 | -1.48% | 11.25 | 11.55 | 38843 | 4425.91 | 1.92% |
| 2025-11-25 | 11.38 | 11.45 | 0.22 | 1.96% | 11.31 | 11.55 | 38884 | 4457.86 | 1.92% |
| 2025-11-24 | 11.14 | 11.23 | 0.20 | 1.81% | 11.07 | 11.46 | 80003 | 9001.74 | 3.96% |
| 2025-11-21 | 11.55 | 11.03 | -0.62 | -5.32% | 10.91 | 11.79 | 69408 | 7772.13 | 3.43% |
| 2025-11-20 | 11.72 | 11.65 | -0.05 | -0.43% | 11.54 | 11.86 | 55157 | 6440.74 | 2.73% |
| 2025-11-19 | 12.01 | 11.70 | -0.31 | -2.58% | 11.65 | 12.07 | 53919 | 6349.35 | 2.67% |
| 2025-11-18 | 12.22 | 12.01 | -0.13 | -1.07% | 11.93 | 12.22 | 37668 | 4520.48 | 1.86% |
| 2025-11-17 | 12.14 | 12.14 | -0.04 | -0.33% | 12.05 | 12.24 | 37112 | 4498.50 | 1.84% |
| 2025-11-14 | 12.03 | 12.18 | 0.14 | 1.16% | 11.85 | 12.25 | 52460 | 6378.08 | 2.59% |
| 2025-11-13 | 12.18 | 12.04 | 0.04 | 0.33% | 11.86 | 12.18 | 42054 | 5046.68 | 2.08% |
| 2025-11-12 | 12.18 | 12.00 | -0.18 | -1.48% | 11.92 | 12.24 | 64336 | 7736.98 | 3.18% |
| 2025-11-11 | 12.16 | 12.18 | 0.05 | 0.41% | 12.07 | 12.30 | 41509 | 5061.24 | 2.05% |
| 2025-11-10 | 12.27 | 12.13 | -0.08 | -0.66% | 12.03 | 12.33 | 58793 | 7134.61 | 2.91% |
| 2025-11-07 | 12.40 | 12.21 | -0.05 | -0.41% | 12.13 | 12.46 | 56321 | 6892.21 | 2.79% |
| 2025-11-06 | 12.12 | 12.26 | 0.14 | 1.16% | 12.02 | 12.26 | 53665 | 6531.16 | 2.65% |
| 2025-11-05 | 11.90 | 12.12 | 0.08 | 0.66% | 11.89 | 12.19 | 64261 | 7749.44 | 3.18% |
| 2025-11-04 | 12.07 | 12.04 | 0.08 | 0.67% | 11.97 | 12.22 | 70192 | 8482.41 | 3.47% |
| 2025-11-03 | 12.09 | 11.96 | -0.12 | -0.99% | 11.85 | 12.17 | 93886 | 11262.15 | 4.64% |
| 2025-10-31 | 11.86 | 12.08 | 0.25 | 2.11% | 11.84 | 12.29 | 135782 | 16369.29 | 6.72% |
| 2025-10-30 | 11.81 | 11.83 | 0.21 | 1.81% | 11.78 | 12.29 | 172310 | 20573.51 | 8.52% |
| 2025-10-29 | 11.67 | 11.62 | -0.08 | -0.68% | 11.53 | 11.83 | 55511 | 6455.97 | 2.75% |
| 2025-10-28 | 11.57 | 11.70 | 0.11 | 0.95% | 11.51 | 11.78 | 60973 | 7122.22 | 3.02% |
| 2025-10-27 | 11.54 | 11.59 | 0.10 | 0.87% | 11.35 | 11.62 | 65858 | 7592.17 | 3.26% |
| 2025-10-24 | 11.45 | 11.49 | 0.04 | 0.35% | 11.37 | 11.58 | 51172 | 5875.58 | 2.53% |
| 2025-10-23 | 11.39 | 11.45 | 0.09 | 0.79% | 11.22 | 11.49 | 46276 | 5272.44 | 2.29% |
| 2025-10-22 | 11.29 | 11.36 | 0.07 | 0.62% | 11.22 | 11.44 | 47345 | 5379.06 | 2.34% |
| 2025-10-21 | 11.27 | 11.29 | 0.09 | 0.80% | 11.17 | 11.30 | 46024 | 5177.12 | 2.28% |
| 2025-10-20 | 11.07 | 11.20 | 0.22 | 2.00% | 10.99 | 11.22 | 45850 | 5100.62 | 2.27% |
| 2025-10-17 | 11.10 | 10.98 | -0.13 | -1.17% | 10.94 | 11.18 | 44609 | 4920.16 | 2.21% |
| 2025-10-16 | 11.32 | 11.11 | -0.20 | -1.77% | 11.10 | 11.43 | 45024 | 5050.43 | 2.23% |
| 2025-10-15 | 11.18 | 11.31 | 0.22 | 1.98% | 11.04 | 11.32 | 52381 | 5880.27 | 2.59% |
| 2025-10-14 | 11.20 | 11.09 | 0.02 | 0.18% | 11.00 | 11.27 | 49412 | 5497.30 | 2.44% |
| 2025-10-13 | 10.90 | 11.07 | -0.14 | -1.25% | 10.53 | 11.17 | 65611 | 7209.90 | 3.25% |
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。
