| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.25 | 11.21 | -0.04 | -0.36% | 11.15 | 11.33 | 56171 | 6307.84 | 2.78% |
| 2025-10-09 | 11.34 | 11.25 | 0.19 | 1.72% | 11.18 | 11.51 | 100675 | 11403.47 | 4.98% |
| 2025-09-30 | 11.15 | 11.06 | -0.04 | -0.36% | 11.01 | 11.22 | 63680 | 7070.98 | 3.15% |
| 2025-09-29 | 10.84 | 11.10 | 0.28 | 2.59% | 10.63 | 11.32 | 99826 | 11045.12 | 4.94% |
| 2025-09-26 | 10.56 | 10.82 | 0.26 | 2.46% | 10.50 | 11.11 | 86703 | 9398.65 | 4.29% |
| 2025-09-25 | 10.73 | 10.56 | -0.15 | -1.40% | 10.53 | 10.87 | 31350 | 3353.20 | 1.55% |
| 2025-09-24 | 10.44 | 10.71 | 0.27 | 2.59% | 10.24 | 10.72 | 41604 | 4403.31 | 2.06% |
| 2025-09-23 | 10.59 | 10.44 | -0.13 | -1.23% | 10.06 | 10.59 | 59718 | 6145.03 | 2.95% |
| 2025-09-22 | 10.70 | 10.57 | -0.16 | -1.49% | 10.50 | 10.74 | 32865 | 3479.05 | 1.63% |
| 2025-09-19 | 10.79 | 10.73 | -0.02 | -0.19% | 10.53 | 10.88 | 38270 | 4081.96 | 1.89% |
| 2025-09-18 | 11.03 | 10.75 | -0.32 | -2.89% | 10.69 | 11.07 | 43172 | 4709.83 | 2.14% |
| 2025-09-17 | 11.09 | 11.07 | -0.01 | -0.09% | 11.00 | 11.20 | 33077 | 3670.54 | 1.64% |
| 2025-09-16 | 10.88 | 11.08 | 0.19 | 1.74% | 10.81 | 11.08 | 42859 | 4699.47 | 2.12% |
| 2025-09-15 | 10.93 | 10.89 | 0.01 | 0.09% | 10.81 | 10.98 | 36451 | 3969.23 | 1.80% |
| 2025-09-12 | 10.99 | 10.88 | -0.07 | -0.64% | 10.80 | 11.00 | 35740 | 3894.41 | 1.77% |
| 2025-09-11 | 10.98 | 10.95 | 0.00 | 0.00% | 10.73 | 10.98 | 34985 | 3802.86 | 1.73% |
| 2025-09-10 | 11.03 | 10.95 | -0.02 | -0.18% | 10.86 | 11.06 | 29834 | 3266.95 | 1.48% |
| 2025-09-09 | 11.04 | 10.97 | -0.04 | -0.36% | 10.90 | 11.08 | 40532 | 4450.49 | 2.00% |
| 2025-09-08 | 10.85 | 11.01 | 0.21 | 1.94% | 10.66 | 11.02 | 47819 | 5213.69 | 2.37% |
| 2025-09-05 | 10.66 | 10.80 | 0.17 | 1.60% | 10.52 | 10.88 | 52379 | 5637.01 | 2.59% |
| 2025-09-04 | 10.45 | 10.63 | 0.20 | 1.92% | 10.42 | 10.81 | 60317 | 6433.05 | 2.98% |
| 2025-09-03 | 10.78 | 10.43 | -0.37 | -3.43% | 10.39 | 10.88 | 35427 | 3754.85 | 1.75% |
| 2025-09-02 | 10.86 | 10.80 | -0.06 | -0.55% | 10.46 | 10.91 | 57174 | 6095.24 | 2.83% |
| 2025-09-01 | 10.76 | 10.86 | 0.13 | 1.21% | 10.68 | 11.04 | 52769 | 5730.90 | 2.61% |
| 2025-08-29 | 10.80 | 10.73 | -0.12 | -1.11% | 10.71 | 10.87 | 46534 | 5013.08 | 2.30% |
| 2025-08-28 | 10.85 | 10.85 | 0.00 | 0.00% | 10.40 | 11.11 | 75780 | 8154.45 | 3.75% |
| 2025-08-27 | 11.35 | 10.85 | -0.50 | -4.41% | 10.84 | 11.45 | 71594 | 7966.40 | 3.54% |
| 2025-08-26 | 11.17 | 11.35 | 0.15 | 1.34% | 11.11 | 11.43 | 46994 | 5309.77 | 2.32% |
| 2025-08-25 | 11.28 | 11.20 | -0.02 | -0.18% | 11.15 | 11.31 | 56221 | 6305.28 | 2.78% |
| 2025-08-22 | 11.36 | 11.22 | -0.14 | -1.23% | 11.13 | 11.39 | 54367 | 6098.29 | 2.69% |
| 2025-08-21 | 11.43 | 11.36 | -0.07 | -0.61% | 11.31 | 11.53 | 54276 | 6186.40 | 2.68% |
| 2025-08-20 | 11.38 | 11.43 | 0.10 | 0.88% | 11.21 | 11.49 | 51882 | 5878.22 | 2.57% |
| 2025-08-19 | 11.14 | 11.33 | 0.23 | 2.07% | 11.10 | 11.35 | 69192 | 7781.87 | 3.42% |
| 2025-08-18 | 11.24 | 11.10 | -0.13 | -1.16% | 11.06 | 11.36 | 77027 | 8607.88 | 3.81% |
| 2025-08-15 | 10.98 | 11.23 | 0.20 | 1.81% | 10.98 | 11.36 | 71318 | 7965.38 | 3.53% |
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。
