| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 9.50 | 9.62 | 0.13 | 1.37% | 9.36 | 9.86 | 175069 | 16898.81 | 3.18% |
| 2025-10-27 | 9.09 | 9.49 | 0.39 | 4.29% | 9.04 | 9.67 | 197401 | 18508.36 | 3.59% |
| 2025-10-24 | 9.03 | 9.10 | 0.07 | 0.78% | 8.88 | 9.20 | 98397 | 8921.42 | 1.79% |
| 2025-10-23 | 9.20 | 9.03 | -0.17 | -1.85% | 8.90 | 9.28 | 101674 | 9202.46 | 1.85% |
| 2025-10-22 | 9.03 | 9.20 | 0.12 | 1.32% | 8.98 | 9.47 | 144074 | 13346.51 | 2.62% |
| 2025-10-21 | 8.91 | 9.08 | 0.17 | 1.91% | 8.81 | 9.12 | 139972 | 12563.45 | 2.54% |
| 2025-10-20 | 8.50 | 8.91 | 0.49 | 5.82% | 8.49 | 8.95 | 149943 | 13079.42 | 2.73% |
| 2025-10-17 | 8.94 | 8.42 | -0.58 | -6.44% | 8.36 | 9.02 | 197018 | 17033.93 | 3.58% |
| 2025-10-16 | 9.36 | 9.00 | -0.36 | -3.85% | 8.90 | 9.38 | 168631 | 15276.45 | 3.07% |
| 2025-10-15 | 9.31 | 9.36 | 0.05 | 0.54% | 9.23 | 9.43 | 102881 | 9600.97 | 1.87% |
| 2025-10-14 | 9.63 | 9.31 | -0.32 | -3.32% | 9.24 | 9.88 | 203262 | 19362.92 | 3.70% |
| 2025-10-13 | 9.43 | 9.63 | -0.19 | -1.93% | 9.26 | 9.87 | 293468 | 27873.52 | 5.34% |
| 2025-10-10 | 9.50 | 9.82 | 0.31 | 3.26% | 9.45 | 9.92 | 290121 | 28261.38 | 5.27% |
| 2025-10-09 | 9.21 | 9.51 | 0.34 | 3.71% | 9.20 | 9.70 | 367043 | 34948.09 | 6.67% |
| 2025-09-30 | 9.12 | 9.17 | 0.01 | 0.11% | 9.00 | 9.37 | 260882 | 23824.28 | 4.74% |
| 2025-09-29 | 9.32 | 9.16 | -0.16 | -1.72% | 8.96 | 10.09 | 487297 | 46840.79 | 8.86% |
| 2025-09-26 | 9.44 | 9.32 | -0.19 | -2.00% | 9.20 | 9.48 | 131147 | 12244.88 | 2.38% |
| 2025-09-25 | 9.63 | 9.51 | -0.12 | -1.25% | 9.43 | 9.69 | 159789 | 15242.49 | 2.91% |
| 2025-09-24 | 9.40 | 9.63 | 0.17 | 1.80% | 9.17 | 9.64 | 204680 | 19212.16 | 3.72% |
| 2025-09-23 | 9.45 | 9.46 | 0.01 | 0.11% | 9.15 | 9.47 | 203496 | 18958.79 | 3.70% |
| 2025-09-22 | 9.07 | 9.45 | 0.40 | 4.42% | 9.00 | 9.59 | 297341 | 27731.68 | 5.41% |
| 2025-09-19 | 9.33 | 9.05 | -0.32 | -3.42% | 8.84 | 9.33 | 317260 | 28579.54 | 5.77% |
| 2025-09-18 | 8.86 | 9.37 | 0.53 | 6.00% | 8.84 | 9.56 | 383207 | 35509.72 | 6.97% |
| 2025-09-17 | 8.75 | 8.84 | 0.09 | 1.03% | 8.71 | 9.10 | 186465 | 16616.00 | 3.39% |
| 2025-09-16 | 8.61 | 8.75 | 0.10 | 1.16% | 8.52 | 8.77 | 115419 | 10009.16 | 2.10% |
| 2025-09-15 | 8.95 | 8.65 | -0.26 | -2.92% | 8.60 | 8.95 | 182469 | 15964.27 | 3.32% |
| 2025-09-12 | 8.57 | 8.91 | 0.33 | 3.85% | 8.45 | 9.03 | 300789 | 26420.75 | 5.47% |
| 2025-09-11 | 8.53 | 8.58 | 0.00 | 0.00% | 8.38 | 8.65 | 148343 | 12643.29 | 2.70% |
| 2025-09-10 | 8.56 | 8.58 | 0.04 | 0.47% | 8.46 | 8.63 | 142019 | 12131.70 | 2.58% |
| 2025-09-09 | 8.64 | 8.54 | -0.11 | -1.27% | 8.48 | 8.82 | 235589 | 20234.28 | 4.28% |
| 2025-09-08 | 8.48 | 8.65 | 0.09 | 1.05% | 8.41 | 8.82 | 474296 | 40814.18 | 8.62% |
| 2025-09-05 | 8.11 | 8.56 | 0.51 | 6.34% | 8.07 | 8.71 | 516845 | 43632.78 | 9.40% |
| 2025-09-04 | 7.64 | 8.05 | 0.35 | 4.55% | 7.63 | 8.23 | 413187 | 33019.91 | 7.51% |
| 2025-09-03 | 7.62 | 7.70 | 0.08 | 1.05% | 7.46 | 7.85 | 186283 | 14267.51 | 3.39% |
| 2025-09-02 | 7.70 | 7.62 | -0.08 | -1.04% | 7.50 | 7.71 | 121975 | 9261.74 | 2.22% |
| 2025-09-01 | 7.78 | 7.70 | -0.08 | -1.03% | 7.69 | 7.78 | 111037 | 8571.48 | 2.02% |
| 2025-08-29 | 7.79 | 7.78 | -0.05 | -0.64% | 7.69 | 7.83 | 146114 | 11340.76 | 2.66% |
| 2025-08-28 | 7.84 | 7.83 | 0.00 | 0.00% | 7.52 | 8.01 | 280924 | 21833.71 | 5.11% |
| 2025-08-27 | 8.10 | 7.83 | -0.34 | -4.16% | 7.80 | 8.21 | 282483 | 22555.50 | 5.14% |
| 2025-08-26 | 7.77 | 8.17 | 0.40 | 5.15% | 7.72 | 8.50 | 351841 | 28621.49 | 6.40% |
| 2025-08-25 | 7.84 | 7.77 | -0.03 | -0.38% | 7.73 | 7.85 | 102634 | 7987.12 | 1.87% |
| 2025-08-22 | 7.84 | 7.80 | -0.03 | -0.38% | 7.70 | 7.84 | 90192 | 7003.24 | 1.64% |
| 2025-08-21 | 7.85 | 7.83 | -0.02 | -0.25% | 7.79 | 7.89 | 81889 | 6410.60 | 1.49% |
| 2025-08-20 | 7.68 | 7.85 | 0.15 | 1.95% | 7.65 | 7.85 | 146682 | 11384.49 | 2.67% |
| 2025-08-19 | 7.63 | 7.70 | 0.08 | 1.05% | 7.57 | 7.73 | 144293 | 11038.93 | 2.62% |
| 2025-08-18 | 7.66 | 7.62 | -0.02 | -0.26% | 7.60 | 7.72 | 133561 | 10225.84 | 2.43% |
| 2025-08-15 | 7.54 | 7.64 | 0.01 | 0.13% | 7.54 | 7.68 | 98955 | 7548.97 | 1.80% |
| 2025-08-14 | 7.76 | 7.63 | -0.14 | -1.80% | 7.63 | 7.82 | 90275 | 6960.44 | 1.64% |
| 2025-08-13 | 7.81 | 7.77 | 0.00 | 0.00% | 7.73 | 7.81 | 67890 | 5271.67 | 1.23% |
| 2025-08-12 | 7.84 | 7.77 | -0.07 | -0.89% | 7.75 | 7.90 | 106460 | 8311.04 | 1.94% |
| 2025-08-11 | 7.87 | 7.84 | -0.05 | -0.63% | 7.78 | 7.90 | 104583 | 8209.13 | 1.90% |
| 2025-08-08 | 7.80 | 7.89 | 0.07 | 0.90% | 7.78 | 7.91 | 123266 | 9666.21 | 2.24% |
| 2025-08-07 | 7.81 | 7.82 | 0.02 | 0.26% | 7.77 | 7.84 | 85044 | 6641.33 | 1.55% |
| 2025-08-06 | 7.75 | 7.80 | 0.01 | 0.13% | 7.74 | 7.87 | 98694 | 7695.80 | 1.79% |
| 2025-08-05 | 7.70 | 7.79 | 0.15 | 1.96% | 7.69 | 7.83 | 151204 | 11728.10 | 2.75% |
| 2025-08-04 | 7.54 | 7.64 | 0.07 | 0.92% | 7.47 | 7.67 | 84043 | 6377.10 | 1.53% |
| 2025-08-01 | 7.52 | 7.57 | 0.09 | 1.20% | 7.51 | 7.68 | 91184 | 6894.91 | 1.66% |
| 2025-07-31 | 7.53 | 7.48 | -0.06 | -0.80% | 7.46 | 7.59 | 70082 | 5266.77 | 1.27% |
| 2025-07-30 | 7.61 | 7.54 | -0.10 | -1.31% | 7.47 | 7.65 | 73566 | 5560.95 | 1.34% |
| 2025-07-29 | 7.65 | 7.64 | -0.03 | -0.39% | 7.53 | 7.65 | 71080 | 5388.77 | 1.29% |
| 2025-07-28 | 7.59 | 7.67 | 0.10 | 1.32% | 7.53 | 7.70 | 84486 | 6446.99 | 1.54% |
| 2025-07-25 | 7.57 | 7.57 | -0.01 | -0.13% | 7.55 | 7.62 | 54828 | 4161.81 | 1.00% |
| 2025-07-24 | 7.55 | 7.58 | 0.03 | 0.40% | 7.53 | 7.61 | 68191 | 5160.56 | 1.24% |
| 2025-07-23 | 7.64 | 7.55 | -0.11 | -1.44% | 7.53 | 7.69 | 100539 | 7639.76 | 1.83% |
| 2025-07-22 | 7.70 | 7.66 | -0.06 | -0.78% | 7.62 | 7.75 | 72916 | 5590.24 | 1.33% |
| 2025-07-21 | 7.66 | 7.72 | 0.08 | 1.05% | 7.64 | 7.76 | 81169 | 6261.84 | 1.48% |
| 2025-07-18 | 7.71 | 7.64 | -0.06 | -0.78% | 7.61 | 7.71 | 72784 | 5563.85 | 1.32% |
| 2025-07-17 | 7.79 | 7.70 | -0.10 | -1.28% | 7.67 | 7.80 | 98758 | 7616.62 | 1.80% |
| 2025-07-16 | 7.66 | 7.80 | 0.16 | 2.09% | 7.62 | 7.84 | 122367 | 9462.54 | 2.22% |
| 2025-07-15 | 7.68 | 7.64 | -0.07 | -0.91% | 7.54 | 7.72 | 83783 | 6379.75 | 1.52% |
| 2025-07-14 | 7.62 | 7.71 | 0.07 | 0.92% | 7.57 | 7.73 | 82232 | 6320.39 | 1.50% |
| 2025-07-11 | 7.66 | 7.64 | -0.02 | -0.26% | 7.57 | 7.69 | 86559 | 6606.16 | 1.57% |
| 2025-07-10 | 7.73 | 7.66 | 0.00 | 0.00% | 7.55 | 7.75 | 121506 | 9280.51 | 2.21% |
| 2025-07-09 | 7.59 | 7.66 | 0.05 | 0.66% | 7.55 | 7.89 | 177062 | 13650.56 | 3.22% |
| 2025-07-08 | 7.58 | 7.61 | 0.07 | 0.93% | 7.55 | 7.72 | 121159 | 9219.76 | 2.20% |
| 2025-07-07 | 7.34 | 7.54 | 0.17 | 2.31% | 7.34 | 7.64 | 124399 | 9342.08 | 2.26% |
| 2025-07-04 | 7.47 | 7.37 | -0.09 | -1.21% | 7.35 | 7.55 | 95881 | 7131.52 | 1.74% |
| 2025-07-03 | 7.40 | 7.46 | 0.04 | 0.54% | 7.38 | 7.49 | 73640 | 5472.93 | 1.34% |
| 2025-07-02 | 7.45 | 7.42 | -0.01 | -0.13% | 7.37 | 7.46 | 63965 | 4737.52 | 1.16% |
| 2025-07-01 | 7.44 | 7.43 | 0.00 | 0.00% | 7.36 | 7.46 | 65536 | 4858.69 | 1.19% |
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。
