| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 7.05 | 7.00 | -0.06 | -0.85% | 6.96 | 7.09 | 112352 | 7881.77 | 2.04% |
| 2025-04-22 | 6.90 | 7.06 | 0.15 | 2.17% | 6.90 | 7.16 | 152914 | 10780.86 | 2.78% |
| 2025-04-21 | 6.69 | 6.91 | 0.24 | 3.60% | 6.68 | 7.10 | 141501 | 9746.58 | 2.57% |
| 2025-04-18 | 6.83 | 6.67 | -0.21 | -3.05% | 6.60 | 6.88 | 132439 | 8877.95 | 2.41% |
| 2025-04-17 | 6.75 | 6.88 | 0.09 | 1.33% | 6.75 | 7.09 | 177666 | 12248.39 | 3.23% |
| 2025-04-16 | 7.12 | 6.79 | -0.34 | -4.77% | 6.74 | 7.12 | 260104 | 17915.24 | 4.73% |
| 2025-04-15 | 6.87 | 7.13 | 0.65 | 10.03% | 6.87 | 7.13 | 87654 | 6227.72 | 1.59% |
| 2025-04-14 | 6.47 | 6.48 | 0.07 | 1.09% | 6.44 | 6.57 | 55746 | 3628.19 | 1.01% |
| 2025-04-11 | 6.35 | 6.41 | 0.01 | 0.16% | 6.28 | 6.49 | 61853 | 3968.96 | 1.12% |
| 2025-04-10 | 6.38 | 6.40 | 0.11 | 1.75% | 6.34 | 6.50 | 93279 | 5990.99 | 1.70% |
| 2025-04-09 | 6.02 | 6.29 | 0.16 | 2.61% | 5.75 | 6.34 | 106416 | 6453.15 | 1.93% |
| 2025-04-08 | 6.35 | 6.13 | -0.22 | -3.46% | 6.02 | 6.45 | 121585 | 7532.76 | 2.21% |
| 2025-04-07 | 6.60 | 6.35 | -0.70 | -9.93% | 6.35 | 6.70 | 103918 | 6690.48 | 1.89% |
| 2025-04-03 | 6.95 | 7.05 | 0.03 | 0.43% | 6.92 | 7.08 | 61691 | 4328.81 | 1.12% |
| 2025-04-02 | 7.05 | 7.02 | -0.04 | -0.57% | 7.00 | 7.09 | 62706 | 4416.54 | 1.14% |
| 2025-04-01 | 6.97 | 7.06 | 0.12 | 1.73% | 6.96 | 7.14 | 76288 | 5393.71 | 1.39% |
| 2025-03-31 | 7.08 | 6.94 | -0.14 | -1.98% | 6.90 | 7.11 | 76222 | 5315.93 | 1.39% |
| 2025-03-28 | 7.18 | 7.08 | 0.00 | 0.00% | 7.04 | 7.22 | 94271 | 6719.42 | 1.71% |
| 2025-03-27 | 7.13 | 7.08 | -0.05 | -0.70% | 6.99 | 7.17 | 68176 | 4827.96 | 1.24% |
| 2025-03-26 | 7.01 | 7.13 | 0.13 | 1.86% | 6.98 | 7.17 | 85777 | 6100.12 | 1.56% |
| 2025-03-25 | 7.03 | 7.00 | -0.04 | -0.57% | 6.89 | 7.07 | 90342 | 6307.06 | 1.64% |
| 2025-03-24 | 7.21 | 7.04 | -0.20 | -2.76% | 6.95 | 7.25 | 120874 | 8539.45 | 2.20% |
| 2025-03-21 | 7.36 | 7.24 | -0.15 | -2.03% | 7.21 | 7.39 | 116567 | 8501.06 | 2.12% |
| 2025-03-20 | 7.32 | 7.39 | 0.05 | 0.68% | 7.30 | 7.54 | 155251 | 11516.77 | 2.82% |
| 2025-03-19 | 7.39 | 7.34 | -0.05 | -0.68% | 7.31 | 7.39 | 80467 | 5915.52 | 1.46% |
| 2025-03-18 | 7.47 | 7.39 | -0.06 | -0.81% | 7.35 | 7.48 | 106899 | 7894.99 | 1.94% |
| 2025-03-17 | 7.45 | 7.45 | 0.03 | 0.40% | 7.38 | 7.55 | 168902 | 12572.31 | 3.07% |
| 2025-03-14 | 7.32 | 7.42 | 0.09 | 1.23% | 7.30 | 7.52 | 247852 | 18391.94 | 4.51% |
| 2025-03-13 | 7.26 | 7.33 | 0.10 | 1.38% | 7.16 | 7.46 | 207607 | 15160.54 | 3.77% |
| 2025-03-12 | 7.27 | 7.23 | -0.02 | -0.28% | 7.22 | 7.29 | 107470 | 7784.10 | 1.95% |
| 2025-03-11 | 7.19 | 7.25 | -0.02 | -0.28% | 7.18 | 7.31 | 124783 | 9033.59 | 2.27% |
| 2025-03-10 | 7.22 | 7.27 | 0.02 | 0.28% | 7.13 | 7.33 | 184075 | 13283.24 | 3.35% |
| 2025-03-07 | 7.28 | 7.25 | -0.03 | -0.41% | 7.17 | 7.40 | 277809 | 20171.38 | 5.05% |
| 2025-03-06 | 7.07 | 7.28 | 0.24 | 3.41% | 7.02 | 7.58 | 292962 | 21315.49 | 5.33% |
| 2025-03-05 | 7.06 | 7.04 | -0.02 | -0.28% | 6.97 | 7.16 | 91025 | 6402.00 | 1.65% |
| 2025-03-04 | 6.90 | 7.06 | 0.15 | 2.17% | 6.86 | 7.09 | 92811 | 6495.42 | 1.69% |
| 2025-03-03 | 6.96 | 6.91 | 0.01 | 0.14% | 6.87 | 7.02 | 92644 | 6438.94 | 1.68% |
| 2025-02-28 | 7.07 | 6.90 | -0.21 | -2.95% | 6.88 | 7.12 | 128782 | 9000.25 | 2.34% |
| 2025-02-27 | 7.14 | 7.11 | -0.02 | -0.28% | 7.02 | 7.16 | 116348 | 8248.39 | 2.12% |
| 2025-02-26 | 7.07 | 7.13 | 0.06 | 0.85% | 7.07 | 7.15 | 90632 | 6445.78 | 1.65% |
| 2025-02-25 | 7.05 | 7.07 | -0.02 | -0.28% | 6.99 | 7.21 | 114006 | 8107.23 | 2.07% |
| 2025-02-24 | 7.15 | 7.09 | 0.02 | 0.28% | 7.04 | 7.26 | 144758 | 10278.59 | 2.63% |
| 2025-02-21 | 7.09 | 7.07 | -0.05 | -0.70% | 6.98 | 7.13 | 130232 | 9208.05 | 2.37% |
| 2025-02-20 | 6.99 | 7.12 | 0.12 | 1.71% | 6.96 | 7.18 | 148425 | 10508.25 | 2.70% |
| 2025-02-19 | 6.91 | 7.00 | 0.09 | 1.30% | 6.87 | 7.00 | 123835 | 8609.11 | 2.25% |
| 2025-02-18 | 6.99 | 6.91 | -0.09 | -1.29% | 6.87 | 7.13 | 181616 | 12732.75 | 3.30% |
| 2025-02-17 | 6.80 | 7.00 | 0.20 | 2.94% | 6.80 | 7.03 | 176958 | 12305.91 | 3.22% |
| 2025-02-14 | 6.78 | 6.80 | 0.00 | 0.00% | 6.76 | 6.85 | 97314 | 6615.96 | 1.78% |
| 2025-02-13 | 6.95 | 6.80 | -0.14 | -2.02% | 6.80 | 6.99 | 133986 | 9190.35 | 2.45% |
| 2025-02-12 | 6.95 | 6.94 | -0.02 | -0.29% | 6.86 | 7.00 | 148214 | 10264.00 | 2.71% |
| 2025-02-11 | 6.96 | 6.96 | 0.02 | 0.29% | 6.83 | 7.12 | 193733 | 13450.49 | 3.54% |
| 2025-02-10 | 6.68 | 6.94 | 0.24 | 3.58% | 6.68 | 6.96 | 254811 | 17429.71 | 4.66% |
| 2025-02-07 | 6.53 | 6.70 | 0.15 | 2.29% | 6.53 | 6.85 | 322702 | 21667.35 | 5.90% |
| 2025-02-06 | 6.56 | 6.55 | 0.07 | 1.08% | 6.43 | 6.60 | 267116 | 17384.75 | 4.89% |
| 2025-02-05 | 6.80 | 6.48 | -0.62 | -8.73% | 6.40 | 6.80 | 515869 | 33827.16 | 9.44% |
| 2025-01-27 | 7.10 | 7.10 | -0.79 | -10.01% | 7.10 | 7.10 | 123722 | 8784.26 | 2.26% |
| 2025-01-24 | 8.50 | 7.89 | 0.16 | 2.07% | 7.73 | 8.50 | 855822 | 70780.74 | 15.66% |
| 2025-01-23 | 7.08 | 7.73 | 0.70 | 9.96% | 7.08 | 7.73 | 114917 | 8681.87 | 2.10% |
| 2025-01-22 | 7.12 | 7.03 | -0.07 | -0.99% | 7.01 | 7.12 | 23187 | 1636.93 | 0.42% |
| 2025-01-21 | 7.19 | 7.10 | -0.11 | -1.53% | 7.05 | 7.25 | 34016 | 2422.42 | 0.62% |
| 2025-01-20 | 7.18 | 7.21 | 0.07 | 0.98% | 7.10 | 7.25 | 27446 | 1973.30 | 0.50% |
| 2025-01-17 | 7.13 | 7.14 | 0.03 | 0.42% | 7.02 | 7.18 | 22697 | 1620.15 | 0.42% |
| 2025-01-16 | 7.05 | 7.11 | 0.08 | 1.14% | 7.03 | 7.19 | 28861 | 2053.45 | 0.53% |
| 2025-01-15 | 7.06 | 7.03 | 0.02 | 0.29% | 6.98 | 7.08 | 31921 | 2241.60 | 0.58% |
| 2025-01-14 | 6.77 | 7.01 | 0.24 | 3.55% | 6.75 | 7.01 | 39150 | 2707.65 | 0.72% |
| 2025-01-13 | 6.67 | 6.77 | 0.11 | 1.65% | 6.50 | 6.79 | 36037 | 2412.64 | 0.66% |
| 2025-01-10 | 6.88 | 6.66 | -0.20 | -2.92% | 6.65 | 6.92 | 34158 | 2314.14 | 0.63% |
| 2025-01-09 | 6.89 | 6.86 | -0.05 | -0.72% | 6.80 | 6.93 | 30185 | 2077.52 | 0.55% |
| 2025-01-08 | 6.92 | 6.91 | -0.01 | -0.14% | 6.73 | 6.96 | 40816 | 2799.13 | 0.75% |
| 2025-01-07 | 7.00 | 6.92 | 0.04 | 0.58% | 6.78 | 7.00 | 29779 | 2044.09 | 0.54% |
| 2025-01-06 | 6.88 | 6.88 | 0.00 | 0.00% | 6.66 | 6.94 | 36084 | 2466.70 | 0.66% |
| 2025-01-03 | 7.28 | 6.88 | -0.32 | -4.44% | 6.86 | 7.28 | 53935 | 3775.01 | 0.99% |
| 2025-01-02 | 7.26 | 7.20 | -0.09 | -1.23% | 7.13 | 7.42 | 45370 | 3298.69 | 0.83% |
| 2024-12-31 | 7.40 | 7.29 | -0.11 | -1.49% | 7.25 | 7.50 | 37097 | 2728.42 | 0.68% |
| 2024-12-30 | 7.45 | 7.40 | -0.12 | -1.60% | 7.31 | 7.50 | 31270 | 2315.91 | 0.57% |
| 2024-12-27 | 7.49 | 7.52 | 0.06 | 0.80% | 7.39 | 7.62 | 42911 | 3232.59 | 0.79% |
| 2024-12-26 | 7.41 | 7.46 | 0.05 | 0.67% | 7.35 | 7.58 | 36265 | 2715.41 | 0.66% |
| 2024-12-25 | 7.53 | 7.41 | -0.10 | -1.33% | 7.24 | 7.53 | 41122 | 3025.95 | 0.75% |
| 2024-12-24 | 7.50 | 7.51 | 0.01 | 0.13% | 7.40 | 7.64 | 44510 | 3340.58 | 0.81% |
| 2024-12-23 | 7.86 | 7.50 | -0.32 | -4.09% | 7.45 | 7.86 | 67348 | 5119.57 | 1.23% |
大胜达(603687)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。
