| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.01 | 9.18 | 0.18 | 2.00% | 9.01 | 9.40 | 174612 | 16086.60 | 3.17% |
| 2025-12-16 | 9.11 | 9.00 | -0.08 | -0.88% | 8.94 | 9.15 | 89435 | 8058.57 | 1.63% |
| 2025-12-15 | 8.86 | 9.08 | 0.22 | 2.48% | 8.85 | 9.18 | 126776 | 11508.88 | 2.30% |
| 2025-12-12 | 8.80 | 8.86 | 0.03 | 0.34% | 8.78 | 9.02 | 107451 | 9568.72 | 1.95% |
| 2025-12-11 | 8.71 | 8.83 | 0.07 | 0.80% | 8.71 | 9.20 | 197664 | 17714.13 | 3.59% |
| 2025-12-10 | 8.79 | 8.76 | 0.01 | 0.11% | 8.67 | 8.88 | 88374 | 7737.43 | 1.61% |
| 2025-12-09 | 8.91 | 8.75 | -0.19 | -2.13% | 8.75 | 8.96 | 87348 | 7724.47 | 1.59% |
| 2025-12-08 | 9.00 | 8.94 | -0.06 | -0.67% | 8.91 | 9.08 | 65516 | 5866.76 | 1.19% |
| 2025-12-05 | 8.85 | 9.00 | 0.14 | 1.58% | 8.79 | 9.01 | 93405 | 8342.72 | 1.70% |
| 2025-12-04 | 8.94 | 8.86 | -0.10 | -1.12% | 8.82 | 8.99 | 72290 | 6426.47 | 1.31% |
| 2025-12-03 | 9.00 | 8.96 | -0.04 | -0.44% | 8.85 | 9.04 | 78677 | 7017.69 | 1.43% |
| 2025-12-02 | 8.92 | 9.00 | 0.04 | 0.45% | 8.76 | 9.18 | 118852 | 10667.01 | 2.16% |
| 2025-12-01 | 9.20 | 8.96 | -0.19 | -2.08% | 8.94 | 9.24 | 107687 | 9745.23 | 1.96% |
| 2025-11-28 | 8.79 | 9.15 | 0.40 | 4.57% | 8.75 | 9.20 | 165130 | 14983.94 | 3.00% |
| 2025-11-27 | 8.70 | 8.75 | 0.07 | 0.81% | 8.61 | 8.85 | 92723 | 8116.02 | 1.69% |
| 2025-11-26 | 8.69 | 8.68 | -0.03 | -0.34% | 8.62 | 8.87 | 70399 | 6139.72 | 1.28% |
| 2025-11-25 | 8.70 | 8.71 | 0.01 | 0.11% | 8.69 | 8.81 | 58291 | 5099.58 | 1.06% |
| 2025-11-24 | 8.60 | 8.70 | 0.09 | 1.05% | 8.42 | 8.84 | 98843 | 8496.49 | 1.80% |
| 2025-11-21 | 8.90 | 8.61 | -0.36 | -4.01% | 8.55 | 8.96 | 148686 | 12963.57 | 2.70% |
| 2025-11-20 | 8.89 | 8.97 | 0.06 | 0.67% | 8.88 | 9.14 | 106547 | 9578.21 | 1.94% |
| 2025-11-19 | 8.92 | 8.91 | 0.01 | 0.11% | 8.88 | 9.16 | 129075 | 11618.69 | 2.35% |
| 2025-11-18 | 9.37 | 8.90 | -0.27 | -2.94% | 8.83 | 9.37 | 187019 | 16849.28 | 3.40% |
| 2025-11-17 | 9.11 | 9.17 | 0.13 | 1.44% | 9.01 | 9.35 | 170245 | 15609.67 | 3.10% |
| 2025-11-14 | 9.02 | 9.04 | 0.00 | 0.00% | 8.98 | 9.14 | 81933 | 7413.42 | 1.49% |
| 2025-11-13 | 8.97 | 9.04 | 0.03 | 0.33% | 8.92 | 9.12 | 77541 | 7004.47 | 1.41% |
| 2025-11-12 | 9.15 | 9.01 | -0.18 | -1.96% | 8.85 | 9.19 | 140773 | 12629.14 | 2.56% |
| 2025-11-11 | 9.08 | 9.19 | 0.12 | 1.32% | 9.04 | 9.27 | 108460 | 9958.35 | 1.97% |
| 2025-11-10 | 8.92 | 9.07 | 0.16 | 1.80% | 8.92 | 9.23 | 114654 | 10419.96 | 2.08% |
| 2025-11-07 | 9.02 | 8.91 | -0.14 | -1.55% | 8.87 | 9.04 | 92151 | 8233.31 | 1.68% |
| 2025-11-06 | 9.05 | 9.05 | -0.02 | -0.22% | 8.92 | 9.13 | 93598 | 8441.06 | 1.70% |
| 2025-11-05 | 8.80 | 9.07 | 0.17 | 1.91% | 8.80 | 9.12 | 88618 | 7939.94 | 1.61% |
| 2025-11-04 | 8.85 | 8.90 | 0.06 | 0.68% | 8.79 | 8.95 | 93166 | 8255.48 | 1.69% |
| 2025-11-03 | 8.95 | 8.84 | -0.10 | -1.12% | 8.74 | 8.99 | 121752 | 10755.64 | 2.21% |
| 2025-10-31 | 9.03 | 8.94 | -0.11 | -1.22% | 8.93 | 9.14 | 115167 | 10381.10 | 2.09% |
| 2025-10-30 | 9.20 | 9.05 | -0.03 | -0.33% | 9.02 | 9.68 | 170417 | 15693.00 | 3.10% |
| 2025-10-29 | 9.50 | 9.08 | -0.54 | -5.61% | 9.01 | 9.60 | 227131 | 20953.96 | 4.13% |
| 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% |
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。
