| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 15.15 | 14.79 | -0.33 | -2.18% | 14.73 | 15.31 | 79307 | 11857.45 | 3.92% |
| 2026-03-25 | 14.81 | 15.12 | 0.29 | 1.96% | 14.81 | 15.19 | 86690 | 13102.87 | 4.29% |
| 2026-03-24 | 14.61 | 14.83 | 0.51 | 3.56% | 14.30 | 14.90 | 114668 | 16776.98 | 5.67% |
| 2026-03-23 | 14.80 | 14.32 | -0.46 | -3.11% | 14.13 | 15.20 | 127444 | 18772.31 | 6.30% |
| 2026-03-20 | 15.36 | 14.78 | -0.48 | -3.15% | 14.77 | 15.48 | 73450 | 11037.18 | 3.63% |
| 2026-03-19 | 15.51 | 15.26 | -0.52 | -3.30% | 15.11 | 15.60 | 76486 | 11724.03 | 3.78% |
| 2026-03-18 | 15.52 | 15.78 | 0.32 | 2.07% | 15.41 | 15.82 | 68514 | 10704.04 | 3.39% |
| 2026-03-17 | 16.00 | 15.46 | -0.45 | -2.83% | 15.37 | 16.16 | 82692 | 13011.34 | 4.09% |
| 2026-03-16 | 16.06 | 15.91 | -0.04 | -0.25% | 15.55 | 16.08 | 88752 | 13986.18 | 4.39% |
| 2026-03-13 | 16.44 | 15.95 | -0.43 | -2.63% | 15.91 | 16.44 | 96456 | 15542.93 | 4.77% |
| 2026-03-12 | 16.61 | 16.38 | -0.39 | -2.33% | 16.30 | 16.79 | 131776 | 21730.99 | 6.52% |
| 2026-03-11 | 17.28 | 16.77 | -0.51 | -2.95% | 16.76 | 17.33 | 179863 | 30515.31 | 8.90% |
| 2026-03-10 | 16.44 | 17.28 | 1.09 | 6.73% | 16.28 | 17.49 | 250679 | 42497.96 | 12.40% |
| 2026-03-09 | 16.18 | 16.19 | -0.48 | -2.88% | 15.78 | 16.30 | 169832 | 27222.35 | 8.40% |
| 2026-03-06 | 16.63 | 16.67 | -0.15 | -0.89% | 16.53 | 16.94 | 127883 | 21351.62 | 6.33% |
| 2026-03-05 | 16.90 | 16.82 | 0.22 | 1.33% | 16.64 | 17.15 | 205256 | 34607.14 | 10.15% |
| 2026-03-04 | 15.85 | 16.60 | 0.35 | 2.15% | 15.78 | 16.80 | 208852 | 34341.56 | 10.33% |
| 2026-03-03 | 16.68 | 16.25 | -0.43 | -2.58% | 16.20 | 17.27 | 267248 | 44743.67 | 13.22% |
| 2026-03-02 | 17.30 | 16.68 | -1.54 | -8.45% | 16.60 | 17.50 | 335231 | 56696.75 | 16.58% |
| 2026-02-27 | 18.61 | 18.22 | -0.57 | -3.03% | 17.95 | 18.74 | 313152 | 57082.06 | 15.49% |
| 2026-02-26 | 19.33 | 18.79 | -1.26 | -6.28% | 18.70 | 19.77 | 435545 | 82797.38 | 21.54% |
| 2026-02-25 | 19.99 | 20.05 | -1.25 | -5.87% | 19.28 | 21.22 | 571880 | 114717.65 | 28.29% |
| 2026-02-24 | 21.78 | 21.30 | 1.50 | 7.58% | 19.90 | 21.78 | 756572 | 159222.34 | 37.42% |
| 2026-02-13 | 18.10 | 19.80 | 1.80 | 10.00% | 18.10 | 19.80 | 272470 | 52905.51 | 13.48% |
| 2026-02-12 | 17.70 | 18.00 | 0.22 | 1.24% | 17.50 | 18.40 | 247965 | 44761.46 | 12.26% |
| 2026-02-11 | 17.70 | 17.78 | -0.57 | -3.11% | 17.50 | 18.28 | 270551 | 48129.20 | 13.38% |
| 2026-02-10 | 17.86 | 18.35 | 0.47 | 2.63% | 17.64 | 19.00 | 456132 | 83793.98 | 22.56% |
| 2026-02-09 | 17.58 | 17.88 | 0.13 | 0.73% | 17.58 | 18.80 | 453364 | 82013.30 | 22.42% |
| 2026-02-06 | 16.10 | 17.75 | 1.61 | 9.98% | 16.00 | 17.75 | 298626 | 51093.94 | 14.77% |
| 2026-02-05 | 16.50 | 16.14 | -0.49 | -2.95% | 14.98 | 16.64 | 282972 | 45455.89 | 14.00% |
| 2026-02-04 | 16.36 | 16.63 | 0.28 | 1.71% | 16.12 | 17.00 | 359435 | 59962.98 | 17.78% |
| 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% |
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。
