| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
