| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 9.27 | 9.45 | 0.19 | 2.05% | 9.19 | 9.50 | 25072 | 2351.84 | 1.24% |
| 2025-02-14 | 9.32 | 9.26 | -0.01 | -0.11% | 9.20 | 9.40 | 18242 | 1697.11 | 0.90% |
| 2025-02-13 | 9.53 | 9.27 | -0.28 | -2.93% | 9.27 | 9.55 | 24526 | 2300.62 | 1.21% |
| 2025-02-12 | 9.44 | 9.55 | 0.04 | 0.42% | 9.44 | 9.63 | 25251 | 2404.42 | 1.25% |
| 2025-02-11 | 9.56 | 9.51 | -0.05 | -0.52% | 9.43 | 9.56 | 18322 | 1737.35 | 0.91% |
| 2025-02-10 | 9.44 | 9.56 | 0.13 | 1.38% | 9.38 | 9.56 | 26902 | 2550.28 | 1.33% |
| 2025-02-07 | 9.42 | 9.43 | 0.04 | 0.43% | 9.32 | 9.54 | 30959 | 2926.34 | 1.53% |
| 2025-02-06 | 9.26 | 9.39 | 0.12 | 1.29% | 9.22 | 9.39 | 21456 | 1999.42 | 1.06% |
| 2025-02-05 | 9.38 | 9.27 | 0.01 | 0.11% | 9.22 | 9.45 | 22585 | 2100.97 | 1.12% |
| 2025-01-27 | 9.22 | 9.26 | 0.04 | 0.43% | 9.22 | 9.59 | 35660 | 3350.11 | 1.76% |
| 2025-01-24 | 9.10 | 9.22 | 0.05 | 0.55% | 9.10 | 9.29 | 24633 | 2267.07 | 1.22% |
| 2025-01-23 | 9.29 | 9.17 | 0.01 | 0.11% | 9.15 | 9.32 | 27545 | 2543.63 | 1.36% |
| 2025-01-22 | 9.20 | 9.16 | -0.03 | -0.33% | 9.06 | 9.26 | 17034 | 1560.93 | 0.84% |
| 2025-01-21 | 9.28 | 9.19 | -0.12 | -1.29% | 9.14 | 9.34 | 22344 | 2057.14 | 1.11% |
| 2025-01-20 | 9.17 | 9.31 | 0.13 | 1.42% | 9.03 | 9.43 | 48787 | 4528.57 | 2.41% |
| 2025-01-17 | 9.10 | 9.18 | 0.08 | 0.88% | 8.87 | 9.55 | 41529 | 3860.40 | 2.05% |
| 2025-01-16 | 9.07 | 9.10 | 0.02 | 0.22% | 8.98 | 9.19 | 26025 | 2363.52 | 1.29% |
| 2025-01-15 | 9.20 | 9.08 | -0.16 | -1.73% | 9.06 | 9.24 | 25113 | 2289.81 | 1.24% |
| 2025-01-14 | 9.00 | 9.24 | 0.20 | 2.21% | 9.00 | 9.25 | 50030 | 4560.22 | 2.47% |
| 2025-01-13 | 8.68 | 9.04 | 0.18 | 2.03% | 8.57 | 9.15 | 28671 | 2551.40 | 1.42% |
| 2025-01-10 | 8.74 | 8.86 | 0.11 | 1.26% | 8.69 | 9.23 | 51664 | 4652.96 | 2.56% |
| 2025-01-09 | 8.69 | 8.75 | 0.00 | 0.00% | 8.68 | 8.84 | 10718 | 939.95 | 0.53% |
| 2025-01-08 | 8.75 | 8.75 | -0.01 | -0.11% | 8.50 | 8.80 | 20801 | 1807.65 | 1.03% |
| 2025-01-07 | 8.58 | 8.76 | 0.25 | 2.94% | 8.50 | 8.76 | 22969 | 1981.89 | 1.14% |
| 2025-01-06 | 8.50 | 8.51 | 0.08 | 0.95% | 8.19 | 8.56 | 20056 | 1691.95 | 0.99% |
| 2025-01-03 | 8.88 | 8.43 | -0.41 | -4.64% | 8.43 | 8.91 | 31451 | 2701.18 | 1.56% |
| 2025-01-02 | 9.00 | 8.84 | -0.17 | -1.89% | 8.76 | 9.17 | 24399 | 2187.50 | 1.21% |
| 2024-12-31 | 9.25 | 9.01 | -0.23 | -2.49% | 8.99 | 9.31 | 26009 | 2372.96 | 1.29% |
| 2024-12-30 | 9.38 | 9.24 | -0.15 | -1.60% | 9.13 | 9.41 | 21091 | 1955.05 | 1.05% |
| 2024-12-27 | 9.33 | 9.39 | 0.11 | 1.19% | 9.25 | 9.55 | 21705 | 2046.49 | 1.08% |
| 2024-12-26 | 9.19 | 9.28 | 0.10 | 1.09% | 9.19 | 9.38 | 17144 | 1597.40 | 0.85% |
| 2024-12-25 | 9.44 | 9.18 | -0.28 | -2.96% | 9.13 | 9.49 | 24144 | 2229.96 | 1.20% |
| 2024-12-24 | 9.33 | 9.46 | 0.12 | 1.28% | 9.25 | 9.50 | 23740 | 2231.74 | 1.18% |
| 2024-12-23 | 9.94 | 9.34 | -0.50 | -5.08% | 9.29 | 9.94 | 39236 | 3729.66 | 1.95% |
| 2024-12-20 | 9.71 | 9.84 | 0.11 | 1.13% | 9.68 | 9.92 | 23450 | 2305.83 | 1.16% |
| 2024-12-19 | 9.68 | 9.73 | -0.07 | -0.71% | 9.65 | 9.87 | 27973 | 2720.77 | 1.39% |
| 2024-12-18 | 9.63 | 9.80 | 0.11 | 1.14% | 9.42 | 10.09 | 53148 | 5202.61 | 2.64% |
| 2024-12-17 | 10.10 | 9.69 | -0.41 | -4.06% | 9.56 | 10.14 | 61031 | 5948.24 | 3.03% |
| 2024-12-16 | 10.14 | 10.10 | -0.09 | -0.88% | 10.06 | 10.26 | 40263 | 4091.95 | 2.00% |
| 2024-12-13 | 10.33 | 10.19 | -0.19 | -1.83% | 10.15 | 10.44 | 45049 | 4635.28 | 2.24% |
| 2024-12-12 | 10.19 | 10.38 | 0.19 | 1.86% | 10.13 | 10.40 | 62777 | 6454.70 | 3.12% |
| 2024-12-11 | 10.12 | 10.19 | 0.00 | 0.00% | 10.12 | 10.22 | 41892 | 4261.25 | 2.08% |
| 2024-12-10 | 10.49 | 10.19 | -0.06 | -0.59% | 10.18 | 10.55 | 62814 | 6459.13 | 3.12% |
| 2024-12-09 | 10.21 | 10.25 | 0.01 | 0.10% | 10.12 | 10.34 | 57399 | 5879.92 | 2.85% |
| 2024-12-06 | 10.32 | 10.24 | -0.07 | -0.68% | 10.11 | 10.36 | 72759 | 7423.09 | 3.61% |
| 2024-12-05 | 10.22 | 10.31 | 0.11 | 1.08% | 10.15 | 10.37 | 75588 | 7769.91 | 3.75% |
| 2024-12-04 | 10.11 | 10.20 | 0.00 | 0.00% | 10.01 | 10.34 | 97056 | 9890.06 | 4.82% |
| 2024-12-03 | 10.15 | 10.20 | 0.06 | 0.59% | 9.96 | 10.49 | 120371 | 12310.00 | 5.98% |
| 2024-12-02 | 9.94 | 10.14 | 0.22 | 2.22% | 9.87 | 10.17 | 70001 | 7019.92 | 3.48% |
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。
