| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.99 | 15.00 | 0.25 | 1.69% | 14.08 | 15.33 | 1114531 | 164818.25 | 20.26% |
| 2026-03-24 | 15.00 | 14.75 | 0.02 | 0.14% | 13.56 | 15.43 | 1474710 | 214680.83 | 26.81% |
| 2026-03-23 | 14.73 | 14.73 | 1.34 | 10.01% | 13.11 | 14.73 | 1670973 | 240482.66 | 30.38% |
| 2026-03-20 | 13.39 | 13.39 | 1.22 | 10.02% | 13.39 | 13.39 | 46402 | 6213.25 | 0.84% |
| 2026-03-19 | 12.17 | 12.17 | 1.11 | 10.04% | 12.17 | 12.17 | 49106 | 5976.24 | 0.89% |
| 2026-03-18 | 10.03 | 11.06 | 1.01 | 10.05% | 10.02 | 11.06 | 358435 | 38295.75 | 6.52% |
| 2026-03-17 | 9.96 | 10.05 | 0.10 | 1.01% | 9.96 | 10.30 | 173166 | 17536.53 | 3.15% |
| 2026-03-16 | 9.94 | 9.95 | 0.04 | 0.40% | 9.76 | 10.13 | 146528 | 14590.28 | 2.66% |
| 2026-03-13 | 10.11 | 9.91 | -0.14 | -1.39% | 9.87 | 10.14 | 128438 | 12860.07 | 2.34% |
| 2026-03-12 | 10.03 | 10.05 | 0.02 | 0.20% | 9.99 | 10.17 | 113430 | 11425.11 | 2.06% |
| 2026-03-11 | 10.26 | 10.03 | -0.14 | -1.38% | 9.93 | 10.26 | 147870 | 14800.37 | 2.69% |
| 2026-03-10 | 10.11 | 10.17 | 0.02 | 0.20% | 10.01 | 10.35 | 174321 | 17727.12 | 3.17% |
| 2026-03-09 | 10.47 | 10.15 | -0.47 | -4.43% | 9.81 | 10.47 | 227122 | 22964.09 | 4.13% |
| 2026-03-06 | 10.50 | 10.62 | 0.08 | 0.76% | 10.45 | 10.77 | 131882 | 14043.61 | 2.40% |
| 2026-03-05 | 10.59 | 10.54 | 0.11 | 1.05% | 10.50 | 10.71 | 86682 | 9184.03 | 1.58% |
| 2026-03-04 | 10.31 | 10.43 | -0.07 | -0.67% | 10.29 | 10.66 | 93229 | 9778.08 | 1.69% |
| 2026-03-03 | 11.02 | 10.50 | -0.48 | -4.37% | 10.41 | 11.11 | 170497 | 18153.55 | 3.10% |
| 2026-03-02 | 11.44 | 10.98 | -0.52 | -4.52% | 10.96 | 11.60 | 174543 | 19526.35 | 3.17% |
| 2026-02-27 | 11.26 | 11.50 | 0.24 | 2.13% | 11.14 | 11.58 | 124816 | 14262.27 | 2.27% |
| 2026-02-26 | 11.24 | 11.26 | 0.03 | 0.27% | 11.11 | 11.33 | 98019 | 10966.37 | 1.78% |
| 2026-02-25 | 11.38 | 11.23 | -0.08 | -0.71% | 11.20 | 11.40 | 102724 | 11561.86 | 1.87% |
| 2026-02-24 | 11.64 | 11.31 | -0.30 | -2.58% | 11.14 | 11.80 | 158239 | 17985.37 | 2.88% |
| 2026-02-13 | 11.69 | 11.61 | -0.11 | -0.94% | 11.56 | 12.01 | 151669 | 17864.03 | 2.76% |
| 2026-02-12 | 11.78 | 11.72 | -0.09 | -0.76% | 11.31 | 11.89 | 233977 | 27085.78 | 4.25% |
| 2026-02-11 | 11.79 | 11.81 | 0.02 | 0.17% | 11.67 | 11.95 | 119592 | 14131.35 | 2.17% |
| 2026-02-10 | 11.75 | 11.79 | 0.06 | 0.51% | 11.55 | 11.97 | 154643 | 18207.95 | 2.81% |
| 2026-02-09 | 11.42 | 11.73 | 0.43 | 3.81% | 11.30 | 12.12 | 234776 | 27750.59 | 4.27% |
| 2026-02-06 | 10.65 | 11.30 | 0.60 | 5.61% | 10.58 | 11.43 | 215185 | 24030.53 | 3.91% |
| 2026-02-05 | 10.95 | 10.70 | -0.34 | -3.08% | 10.67 | 11.03 | 118471 | 12774.85 | 2.15% |
| 2026-02-04 | 10.81 | 11.04 | 0.23 | 2.13% | 10.79 | 11.33 | 174102 | 19283.13 | 3.17% |
| 2026-02-03 | 11.19 | 10.81 | -0.25 | -2.26% | 10.72 | 11.21 | 190110 | 20798.21 | 3.46% |
| 2026-02-02 | 11.50 | 11.06 | -0.44 | -3.83% | 10.95 | 11.58 | 216992 | 24550.93 | 3.95% |
| 2026-01-30 | 11.13 | 11.50 | 0.37 | 3.32% | 11.08 | 11.62 | 228995 | 26056.91 | 4.16% |
| 2026-01-29 | 11.10 | 11.13 | -0.07 | -0.63% | 11.10 | 11.46 | 106215 | 11942.68 | 1.93% |
| 2026-01-28 | 11.35 | 11.20 | -0.17 | -1.50% | 11.11 | 11.41 | 101022 | 11335.57 | 1.84% |
| 2026-01-27 | 11.46 | 11.37 | -0.22 | -1.90% | 11.10 | 11.55 | 155987 | 17591.08 | 2.84% |
| 2026-01-26 | 11.12 | 11.59 | 0.48 | 4.32% | 10.99 | 11.64 | 230145 | 26075.55 | 4.18% |
| 2026-01-23 | 11.35 | 11.11 | -0.06 | -0.54% | 11.00 | 11.35 | 143824 | 16044.29 | 2.61% |
| 2026-01-22 | 11.20 | 11.17 | 0.16 | 1.45% | 10.77 | 11.22 | 165752 | 18295.32 | 3.01% |
| 2026-01-21 | 10.63 | 11.01 | 0.37 | 3.48% | 10.60 | 11.05 | 222043 | 24274.03 | 4.04% |
| 2026-01-20 | 10.74 | 10.64 | -0.11 | -1.02% | 10.38 | 10.84 | 211710 | 22465.64 | 3.85% |
| 2026-01-19 | 10.75 | 10.75 | 0.03 | 0.28% | 10.60 | 11.12 | 167709 | 18036.30 | 3.05% |
| 2026-01-16 | 10.85 | 10.72 | -0.03 | -0.28% | 10.53 | 10.97 | 200195 | 21471.75 | 3.64% |
| 2026-01-15 | 11.39 | 10.75 | -0.67 | -5.87% | 10.57 | 11.39 | 349883 | 38059.69 | 6.36% |
| 2026-01-14 | 10.40 | 11.42 | 1.04 | 10.02% | 10.34 | 11.42 | 392682 | 42874.91 | 7.14% |
| 2026-01-13 | 10.69 | 10.38 | -0.43 | -3.98% | 10.37 | 10.81 | 176690 | 18658.82 | 3.21% |
| 2026-01-12 | 10.64 | 10.81 | 0.20 | 1.89% | 10.58 | 11.09 | 237411 | 25678.31 | 4.32% |
| 2026-01-09 | 10.50 | 10.61 | 0.18 | 1.73% | 10.44 | 11.21 | 211483 | 22569.59 | 3.84% |
| 2026-01-08 | 10.19 | 10.43 | -0.12 | -1.14% | 10.19 | 10.62 | 251367 | 26332.75 | 4.57% |
| 2026-01-07 | 9.66 | 10.55 | 0.81 | 8.32% | 9.66 | 10.71 | 444685 | 46310.83 | 8.08% |
| 2026-01-06 | 9.69 | 9.74 | 0.06 | 0.62% | 9.58 | 9.82 | 119506 | 11574.01 | 2.17% |
| 2026-01-05 | 9.59 | 9.68 | 0.15 | 1.57% | 9.54 | 9.75 | 126782 | 12250.59 | 2.30% |
| 2025-12-31 | 9.73 | 9.53 | -0.15 | -1.55% | 9.42 | 9.73 | 115611 | 10980.26 | 2.10% |
| 2025-12-30 | 9.52 | 9.68 | 0.11 | 1.15% | 9.47 | 9.74 | 116043 | 11162.98 | 2.11% |
| 2025-12-29 | 9.67 | 9.57 | -0.13 | -1.34% | 9.39 | 9.69 | 120401 | 11484.98 | 2.19% |
| 2025-12-26 | 9.86 | 9.70 | -0.16 | -1.62% | 9.63 | 9.89 | 129509 | 12585.39 | 2.35% |
| 2025-12-25 | 9.58 | 9.86 | 0.35 | 3.68% | 9.46 | 9.96 | 219015 | 21275.73 | 3.98% |
| 2025-12-24 | 9.48 | 9.51 | 0.03 | 0.32% | 9.40 | 9.58 | 77493 | 7361.70 | 1.41% |
| 2025-12-23 | 9.66 | 9.48 | -0.19 | -1.96% | 9.44 | 9.74 | 107083 | 10203.82 | 1.95% |
| 2025-12-22 | 9.38 | 9.67 | 0.29 | 3.09% | 9.38 | 9.84 | 161259 | 15615.08 | 2.93% |
| 2025-12-19 | 9.16 | 9.38 | 0.22 | 2.40% | 9.06 | 9.41 | 154911 | 14365.00 | 2.82% |
| 2025-12-18 | 9.05 | 9.16 | -0.02 | -0.22% | 9.05 | 9.39 | 149274 | 13836.19 | 2.71% |
| 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% |
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。
