| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.28 | 6.24 | 0.22 | 3.65% | 6.08 | 6.32 | 100437 | 6317.37 | 1.69% |
| 2025-10-23 | 5.83 | 6.02 | 0.29 | 5.06% | 5.71 | 6.02 | 92734 | 5518.46 | 1.56% |
| 2025-10-22 | 5.50 | 5.73 | 0.27 | 4.95% | 5.41 | 5.73 | 96625 | 5476.00 | 1.62% |
| 2025-10-21 | 5.36 | 5.46 | 0.20 | 3.80% | 5.26 | 5.48 | 44278 | 2386.59 | 0.74% |
| 2025-10-20 | 5.30 | 5.26 | 0.06 | 1.15% | 5.15 | 5.30 | 38071 | 1992.09 | 0.64% |
| 2025-10-17 | 5.35 | 5.20 | -0.11 | -2.07% | 5.20 | 5.47 | 55050 | 2917.32 | 0.92% |
| 2025-10-16 | 5.31 | 5.31 | 0.00 | 0.00% | 5.24 | 5.50 | 87667 | 4688.36 | 1.47% |
| 2025-10-15 | 5.11 | 5.31 | 0.19 | 3.71% | 5.07 | 5.35 | 68550 | 3602.27 | 1.15% |
| 2025-10-14 | 5.18 | 5.12 | -0.04 | -0.78% | 5.09 | 5.32 | 45350 | 2353.43 | 0.76% |
| 2025-10-13 | 4.95 | 5.16 | 0.02 | 0.39% | 4.89 | 5.17 | 85022 | 4276.15 | 1.43% |
| 2025-10-10 | 5.05 | 5.14 | 0.22 | 4.47% | 4.94 | 5.17 | 105098 | 5369.25 | 1.76% |
| 2025-10-09 | 5.08 | 4.92 | 0.03 | 0.61% | 4.86 | 5.12 | 111087 | 5562.27 | 1.86% |
| 2025-09-30 | 4.68 | 4.89 | 0.23 | 4.94% | 4.61 | 4.89 | 65485 | 3126.42 | 1.10% |
| 2025-09-29 | 4.59 | 4.66 | 0.06 | 1.30% | 4.51 | 4.74 | 61894 | 2848.98 | 1.04% |
| 2025-09-26 | 4.60 | 4.60 | -0.01 | -0.22% | 4.55 | 4.64 | 19795 | 911.65 | 0.33% |
| 2025-09-25 | 4.71 | 4.61 | -0.09 | -1.91% | 4.59 | 4.72 | 23316 | 1081.00 | 0.39% |
| 2025-09-24 | 4.60 | 4.70 | 0.10 | 2.17% | 4.53 | 4.77 | 31934 | 1498.90 | 0.54% |
| 2025-09-23 | 4.49 | 4.60 | 0.10 | 2.22% | 4.41 | 4.63 | 34434 | 1553.77 | 0.58% |
| 2025-09-22 | 4.58 | 4.50 | -0.12 | -2.60% | 4.49 | 4.64 | 43560 | 1973.89 | 0.73% |
| 2025-09-19 | 4.57 | 4.62 | 0.04 | 0.87% | 4.51 | 4.67 | 35604 | 1640.55 | 0.60% |
| 2025-09-18 | 4.72 | 4.58 | -0.16 | -3.38% | 4.51 | 4.82 | 84475 | 3918.80 | 1.42% |
| 2025-09-17 | 4.65 | 4.74 | -0.06 | -1.25% | 4.57 | 4.80 | 117229 | 5467.93 | 1.97% |
| 2025-09-16 | 4.62 | 4.80 | -0.06 | -1.23% | 4.62 | 5.09 | 186399 | 8836.49 | 3.13% |
| 2025-09-15 | 4.86 | 4.86 | -0.26 | -5.08% | 4.86 | 4.86 | 2350 | 114.21 | 0.04% |
| 2025-09-12 | 5.12 | 5.12 | -0.27 | -5.01% | 5.12 | 5.12 | 34984 | 1791.18 | 0.59% |
| 2025-09-11 | 5.39 | 5.39 | 0.26 | 5.07% | 5.39 | 5.39 | 5835 | 314.51 | 0.10% |
| 2025-09-10 | 5.13 | 5.13 | 0.24 | 4.91% | 5.13 | 5.13 | 7884 | 404.45 | 0.13% |
| 2025-09-09 | 4.89 | 4.89 | 0.23 | 4.94% | 4.88 | 4.89 | 19843 | 970.28 | 0.33% |
| 2025-09-08 | 4.68 | 4.66 | -0.02 | -0.43% | 4.64 | 4.72 | 15909 | 742.50 | 0.27% |
| 2025-09-05 | 4.74 | 4.68 | -0.01 | -0.21% | 4.60 | 4.74 | 24385 | 1136.06 | 0.41% |
| 2025-09-04 | 4.61 | 4.69 | 0.09 | 1.96% | 4.61 | 4.81 | 48592 | 2292.04 | 0.82% |
| 2025-09-03 | 4.63 | 4.60 | 0.02 | 0.44% | 4.46 | 4.66 | 46536 | 2112.06 | 0.78% |
| 2025-09-02 | 4.64 | 4.58 | -0.08 | -1.72% | 4.46 | 4.64 | 42135 | 1915.42 | 0.71% |
| 2025-09-01 | 4.81 | 4.66 | -0.18 | -3.72% | 4.60 | 4.92 | 68520 | 3226.31 | 1.15% |
| 2025-08-29 | 4.73 | 4.84 | 0.04 | 0.83% | 4.73 | 5.04 | 67372 | 3307.54 | 1.13% |
| 2025-08-28 | 4.71 | 4.80 | 0.04 | 0.84% | 4.71 | 4.90 | 50888 | 2448.25 | 0.85% |
| 2025-08-27 | 4.88 | 4.76 | 0.02 | 0.42% | 4.75 | 4.95 | 73330 | 3557.06 | 1.23% |
| 2025-08-26 | 4.56 | 4.74 | 0.23 | 5.10% | 4.47 | 4.74 | 54821 | 2522.68 | 0.92% |
| 2025-08-25 | 4.45 | 4.51 | 0.06 | 1.35% | 4.45 | 4.56 | 48551 | 2188.33 | 0.81% |
| 2025-08-22 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 24079 | 1070.46 | 0.40% |
| 2025-08-21 | 4.42 | 4.43 | 0.03 | 0.68% | 4.38 | 4.51 | 31387 | 1394.25 | 0.53% |
| 2025-08-20 | 4.45 | 4.40 | -0.05 | -1.12% | 4.32 | 4.45 | 43044 | 1888.02 | 0.72% |
| 2025-08-19 | 4.40 | 4.45 | 0.03 | 0.68% | 4.40 | 4.49 | 37699 | 1673.31 | 0.63% |
| 2025-08-18 | 4.43 | 4.42 | -0.01 | -0.23% | 4.40 | 4.53 | 62761 | 2791.72 | 1.05% |
| 2025-08-15 | 4.28 | 4.43 | 0.11 | 2.55% | 4.28 | 4.54 | 82447 | 3688.57 | 1.38% |
| 2025-08-14 | 4.32 | 4.32 | -0.03 | -0.69% | 4.24 | 4.40 | 58637 | 2533.31 | 0.98% |
| 2025-08-13 | 4.21 | 4.35 | 0.07 | 1.64% | 4.15 | 4.46 | 143459 | 6126.35 | 2.41% |
| 2025-08-12 | 4.43 | 4.28 | -0.20 | -4.46% | 4.27 | 4.49 | 106224 | 4581.88 | 1.78% |
| 2025-08-11 | 4.70 | 4.48 | -0.24 | -5.08% | 4.48 | 4.78 | 101492 | 4589.39 | 1.70% |
| 2025-08-08 | 4.90 | 4.72 | -0.18 | -3.67% | 4.71 | 4.90 | 52487 | 2503.34 | 0.88% |
| 2025-08-07 | 5.03 | 4.90 | -0.10 | -2.00% | 4.90 | 5.09 | 27228 | 1346.69 | 0.46% |
| 2025-08-06 | 5.10 | 5.00 | -0.05 | -0.99% | 4.97 | 5.15 | 47851 | 2418.64 | 0.80% |
| 2025-08-05 | 4.81 | 5.05 | 0.24 | 4.99% | 4.80 | 5.05 | 47165 | 2352.59 | 0.79% |
| 2025-08-04 | 4.77 | 4.81 | 0.04 | 0.84% | 4.71 | 4.83 | 22785 | 1092.40 | 0.38% |
| 2025-08-01 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.81 | 14451 | 689.60 | 0.24% |
| 2025-07-31 | 4.89 | 4.79 | -0.06 | -1.24% | 4.76 | 4.97 | 24961 | 1210.69 | 0.42% |
| 2025-07-30 | 4.80 | 4.85 | 0.07 | 1.46% | 4.70 | 4.88 | 29001 | 1386.43 | 0.49% |
| 2025-07-29 | 4.92 | 4.78 | -0.13 | -2.65% | 4.71 | 4.93 | 47422 | 2269.41 | 0.80% |
| 2025-07-28 | 5.04 | 4.91 | -0.15 | -2.96% | 4.87 | 5.04 | 50516 | 2497.15 | 0.85% |
| 2025-07-25 | 5.05 | 5.06 | -0.04 | -0.78% | 5.04 | 5.10 | 17523 | 885.87 | 0.29% |
| 2025-07-24 | 5.08 | 5.10 | -0.02 | -0.39% | 5.07 | 5.14 | 18001 | 917.56 | 0.30% |
| 2025-07-23 | 5.08 | 5.12 | 0.07 | 1.39% | 5.05 | 5.15 | 32162 | 1640.81 | 0.54% |
| 2025-07-22 | 5.01 | 5.05 | 0.00 | 0.00% | 5.01 | 5.09 | 18290 | 920.84 | 0.31% |
| 2025-07-21 | 5.07 | 5.05 | -0.03 | -0.59% | 5.02 | 5.14 | 30233 | 1527.47 | 0.51% |
| 2025-07-18 | 5.11 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 17994 | 916.21 | 0.30% |
| 2025-07-17 | 5.15 | 5.09 | 0.00 | 0.00% | 5.04 | 5.15 | 16828 | 852.68 | 0.28% |
| 2025-07-16 | 5.15 | 5.09 | -0.01 | -0.20% | 5.05 | 5.15 | 16841 | 854.91 | 0.28% |
| 2025-07-15 | 5.01 | 5.10 | 0.06 | 1.19% | 5.00 | 5.17 | 33719 | 1704.87 | 0.57% |
| 2025-07-14 | 5.10 | 5.04 | -0.05 | -0.98% | 5.01 | 5.10 | 28559 | 1439.92 | 0.48% |
| 2025-07-11 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.10 | 16050 | 814.32 | 0.27% |
| 2025-07-10 | 5.06 | 5.08 | 0.00 | 0.00% | 5.06 | 5.12 | 25386 | 1291.03 | 0.43% |
| 2025-07-09 | 5.16 | 5.08 | -0.12 | -2.31% | 5.07 | 5.20 | 41787 | 2140.40 | 0.70% |
| 2025-07-08 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.23 | 27022 | 1401.72 | 0.45% |
| 2025-07-07 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.26 | 17133 | 893.80 | 0.29% |
| 2025-07-04 | 5.23 | 5.21 | -0.02 | -0.38% | 5.17 | 5.24 | 17626 | 916.63 | 0.30% |
| 2025-07-03 | 5.24 | 5.23 | -0.02 | -0.38% | 5.18 | 5.24 | 21665 | 1128.07 | 0.36% |
| 2025-07-02 | 5.26 | 5.25 | 0.05 | 0.96% | 5.19 | 5.27 | 24817 | 1297.08 | 0.42% |
| 2025-07-01 | 5.27 | 5.20 | -0.05 | -0.95% | 5.19 | 5.28 | 28315 | 1480.07 | 0.48% |
| 2025-06-30 | 5.16 | 5.25 | 0.15 | 2.94% | 5.16 | 5.28 | 59489 | 3111.83 | 1.00% |
| 2025-06-27 | 5.02 | 5.10 | 0.07 | 1.39% | 5.02 | 5.16 | 38597 | 1962.78 | 0.65% |
ST柯利达(603828)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。
