| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 12.71 | 12.79 | 0.08 | 0.63% | 12.65 | 12.82 | 12362 | 1576.25 | 0.45% | 0.00 |
| 2025-11-05 | 12.56 | 12.71 | 0.14 | 1.11% | 12.44 | 12.80 | 18715 | 2374.56 | 0.68% | 0.00 |
| 2025-11-04 | 12.66 | 12.57 | -0.06 | -0.48% | 12.44 | 12.66 | 14156 | 1779.48 | 0.51% | 0.00 |
| 2025-11-03 | 12.72 | 12.63 | -0.07 | -0.55% | 12.50 | 12.79 | 11290 | 1425.69 | 0.41% | 0.00 |
| 2025-10-31 | 12.53 | 12.70 | 0.09 | 0.71% | 12.52 | 12.77 | 14858 | 1887.49 | 0.54% | 0.00 |
| 2025-10-30 | 12.68 | 12.61 | -0.02 | -0.16% | 12.57 | 12.71 | 9024 | 1140.46 | 0.33% | 0.00 |
| 2025-10-29 | 12.85 | 12.63 | -0.16 | -1.25% | 12.61 | 12.85 | 14106 | 1790.20 | 0.51% | 0.00 |
| 2025-10-28 | 12.88 | 12.79 | -0.01 | -0.08% | 12.71 | 12.88 | 10084 | 1289.45 | 0.37% | 0.00 |
| 2025-10-27 | 12.83 | 12.80 | 0.00 | 0.00% | 12.71 | 12.89 | 11610 | 1484.68 | 0.42% | 0.00 |
| 2025-10-24 | 12.68 | 12.80 | 0.10 | 0.79% | 12.63 | 12.82 | 16336 | 2082.18 | 0.59% | 0.00 |
| 2025-10-23 | 12.71 | 12.70 | 0.03 | 0.24% | 12.55 | 12.73 | 13624 | 1720.90 | 0.49% | 0.00 |
| 2025-10-22 | 12.60 | 12.67 | 0.01 | 0.08% | 12.60 | 12.75 | 10685 | 1354.90 | 0.39% | 0.00 |
| 2025-10-21 | 12.45 | 12.66 | 0.23 | 1.85% | 12.39 | 12.69 | 14281 | 1795.05 | 0.52% | 0.00 |
| 2025-10-20 | 12.28 | 12.43 | 0.26 | 2.14% | 12.17 | 12.49 | 14378 | 1779.22 | 0.52% | 0.00 |
| 2025-10-17 | 12.31 | 12.17 | -0.14 | -1.14% | 12.14 | 12.40 | 10863 | 1329.82 | 0.39% | 0.00 |
| 2025-10-16 | 12.40 | 12.31 | -0.15 | -1.20% | 12.27 | 12.45 | 12707 | 1571.51 | 0.46% | 0.00 |
| 2025-10-15 | 12.30 | 12.46 | 0.21 | 1.71% | 12.25 | 12.47 | 14406 | 1786.18 | 0.52% | 0.00 |
| 2025-10-14 | 12.36 | 12.25 | -0.05 | -0.41% | 12.25 | 12.46 | 15531 | 1920.82 | 0.56% | 0.00 |
| 2025-10-13 | 12.19 | 12.30 | -0.11 | -0.89% | 11.93 | 12.37 | 15804 | 1931.80 | 0.57% | 0.00 |
| 2025-10-10 | 12.30 | 12.41 | 0.13 | 1.06% | 12.27 | 12.53 | 20039 | 2488.15 | 0.73% | 0.00 |
| 2025-10-09 | 12.26 | 12.28 | -0.02 | -0.16% | 12.20 | 12.34 | 18901 | 2318.29 | 0.68% | 0.00 |
| 2025-09-30 | 12.38 | 12.30 | -0.04 | -0.32% | 12.24 | 12.44 | 13134 | 1618.13 | 0.48% | 0.00 |
| 2025-09-29 | 12.33 | 12.34 | 0.06 | 0.49% | 12.07 | 12.38 | 11094 | 1361.47 | 0.40% | 0.00 |
| 2025-09-26 | 12.21 | 12.28 | -0.01 | -0.08% | 12.12 | 12.43 | 13609 | 1669.74 | 0.49% | 0.00 |
| 2025-09-25 | 12.43 | 12.29 | -0.09 | -0.73% | 12.25 | 12.46 | 11842 | 1461.64 | 0.43% | 0.00 |
| 2025-09-24 | 12.09 | 12.38 | 0.19 | 1.56% | 12.04 | 12.38 | 10833 | 1331.48 | 0.39% | 0.00 |
| 2025-09-23 | 12.38 | 12.19 | -0.19 | -1.53% | 11.91 | 12.44 | 18526 | 2236.10 | 0.67% | 0.00 |
| 2025-09-22 | 12.31 | 12.38 | 0.07 | 0.57% | 12.15 | 12.41 | 11123 | 1364.67 | 0.40% | 0.00 |
| 2025-09-19 | 12.28 | 12.31 | -0.03 | -0.24% | 12.20 | 12.40 | 11716 | 1437.57 | 0.42% | 0.00 |
| 2025-09-18 | 12.55 | 12.34 | -0.17 | -1.36% | 12.20 | 12.63 | 22134 | 2758.36 | 0.80% | 0.00 |
| 2025-09-17 | 12.64 | 12.51 | -0.07 | -0.56% | 12.50 | 12.67 | 13790 | 1732.12 | 0.50% | 0.00 |
| 2025-09-16 | 12.55 | 12.58 | 0.07 | 0.56% | 12.42 | 12.59 | 13407 | 1679.78 | 0.49% | 0.00 |
| 2025-09-15 | 12.64 | 12.51 | -0.17 | -1.34% | 12.48 | 12.73 | 14602 | 1830.39 | 0.53% | 0.00 |
| 2025-09-12 | 12.77 | 12.68 | -0.08 | -0.63% | 12.65 | 12.78 | 15722 | 1997.84 | 0.57% | 0.00 |
| 2025-09-11 | 12.58 | 12.76 | 0.17 | 1.35% | 12.41 | 12.76 | 22668 | 2851.95 | 0.82% | 0.00 |
| 2025-09-10 | 12.65 | 12.59 | -0.01 | -0.08% | 12.48 | 12.66 | 19591 | 2463.22 | 0.71% | 0.00 |
| 2025-09-09 | 12.68 | 12.60 | -0.08 | -0.63% | 12.56 | 12.73 | 22347 | 2822.57 | 0.81% | 0.00 |
| 2025-09-08 | 12.55 | 12.68 | 0.15 | 1.20% | 12.50 | 12.72 | 19642 | 2479.41 | 0.71% | 5.00 |
| 2025-09-05 | 12.42 | 12.53 | 0.10 | 0.80% | 12.35 | 12.57 | 22897 | 2858.03 | 0.83% | 0.00 |
| 2025-09-04 | 12.48 | 12.43 | -0.06 | -0.48% | 12.31 | 12.59 | 15623 | 1949.14 | 0.57% | 0.00 |
| 2025-09-03 | 12.72 | 12.49 | -0.14 | -1.11% | 12.44 | 12.77 | 17037 | 2138.76 | 0.62% | 0.00 |
| 2025-09-02 | 13.03 | 12.63 | -0.46 | -3.51% | 12.54 | 13.10 | 32329 | 4105.72 | 1.17% | 0.00 |
| 2025-09-01 | 13.01 | 13.09 | -0.11 | -0.83% | 12.74 | 13.10 | 41524 | 5387.25 | 1.50% | 0.00 |
| 2025-08-29 | 13.28 | 13.20 | -0.10 | -0.75% | 13.12 | 13.35 | 22662 | 2994.88 | 0.82% | 0.00 |
| 2025-08-28 | 13.29 | 13.30 | 0.02 | 0.15% | 12.82 | 13.55 | 44007 | 5801.74 | 1.59% | 0.00 |
| 2025-08-27 | 13.89 | 13.28 | -0.62 | -4.46% | 13.27 | 13.92 | 45314 | 6145.68 | 1.64% | 0.00 |
| 2025-08-26 | 13.81 | 13.90 | 0.10 | 0.72% | 13.73 | 14.03 | 27175 | 3770.82 | 0.98% | 0.00 |
| 2025-08-25 | 13.68 | 13.80 | 0.11 | 0.80% | 13.61 | 13.82 | 36773 | 5050.15 | 1.33% | 0.00 |
| 2025-08-22 | 13.84 | 13.69 | -0.09 | -0.65% | 13.58 | 13.86 | 22812 | 3116.96 | 0.83% | 0.00 |
| 2025-08-21 | 13.73 | 13.78 | 0.05 | 0.36% | 13.66 | 13.93 | 28650 | 3951.67 | 1.04% | 0.00 |
| 2025-08-20 | 13.53 | 13.73 | 0.26 | 1.93% | 13.41 | 13.73 | 29256 | 3957.07 | 1.06% | 0.00 |
| 2025-08-19 | 13.41 | 13.47 | 0.00 | 0.00% | 13.41 | 13.56 | 21634 | 2916.42 | 0.78% | 0.00 |
| 2025-08-18 | 13.57 | 13.47 | -0.08 | -0.59% | 13.41 | 13.67 | 33539 | 4537.60 | 1.22% | 0.00 |
| 2025-08-15 | 13.54 | 13.55 | 0.01 | 0.07% | 13.48 | 13.76 | 29605 | 4030.34 | 1.07% | 0.00 |
| 2025-08-14 | 13.74 | 13.54 | -0.22 | -1.60% | 13.50 | 13.98 | 37548 | 5145.48 | 1.36% | 0.00 |
| 2025-08-13 | 13.70 | 13.76 | 0.07 | 0.51% | 13.67 | 14.14 | 47032 | 6529.22 | 1.70% | 0.00 |
| 2025-08-12 | 13.78 | 13.69 | -0.02 | -0.15% | 13.58 | 13.81 | 34969 | 4781.94 | 1.27% | 0.00 |
| 2025-08-11 | 13.90 | 13.71 | -0.09 | -0.65% | 13.59 | 14.10 | 49991 | 6914.94 | 1.81% | 0.00 |
| 2025-08-08 | 13.25 | 13.80 | 0.55 | 4.15% | 13.20 | 14.19 | 69227 | 9503.28 | 2.51% | 0.00 |
| 2025-08-07 | 13.17 | 13.25 | 0.08 | 0.61% | 13.12 | 13.68 | 41933 | 5601.80 | 1.52% | 0.00 |
| 2025-08-06 | 13.23 | 13.17 | 0.07 | 0.53% | 13.10 | 13.23 | 17877 | 2354.41 | 0.65% | 0.00 |
| 2025-08-05 | 13.13 | 13.10 | -0.01 | -0.08% | 13.06 | 13.19 | 18418 | 2413.60 | 0.67% | 0.00 |
| 2025-08-04 | 13.00 | 13.11 | 0.15 | 1.16% | 12.80 | 13.11 | 22235 | 2898.70 | 0.81% | 0.00 |
| 2025-08-01 | 12.73 | 12.96 | 0.28 | 2.21% | 12.71 | 12.97 | 22161 | 2855.81 | 0.80% | 0.00 |
| 2025-07-31 | 12.93 | 12.68 | -0.25 | -1.93% | 12.66 | 12.95 | 20655 | 2639.93 | 0.75% | 0.00 |
| 2025-07-30 | 12.99 | 12.93 | -0.06 | -0.46% | 12.83 | 13.03 | 21139 | 2730.45 | 0.77% | 0.00 |
| 2025-07-29 | 12.88 | 12.99 | 0.15 | 1.17% | 12.80 | 13.00 | 25677 | 3314.00 | 0.93% | 0.00 |
| 2025-07-28 | 12.86 | 12.84 | 0.01 | 0.08% | 12.73 | 12.94 | 23180 | 2965.34 | 0.84% | 0.00 |
| 2025-07-25 | 12.75 | 12.83 | 0.05 | 0.39% | 12.70 | 12.84 | 15623 | 1995.47 | 0.57% | 0.00 |
| 2025-07-24 | 12.70 | 12.78 | 0.09 | 0.71% | 12.67 | 12.83 | 19510 | 2490.23 | 0.71% | 0.00 |
| 2025-07-23 | 12.78 | 12.69 | -0.09 | -0.70% | 12.67 | 12.81 | 18159 | 2309.06 | 0.66% | 0.00 |
| 2025-07-22 | 12.81 | 12.78 | 0.05 | 0.39% | 12.66 | 12.83 | 19595 | 2493.90 | 0.71% | 0.00 |
| 2025-07-21 | 12.41 | 12.73 | 0.36 | 2.91% | 12.41 | 12.86 | 29372 | 3737.56 | 1.06% | 0.00 |
| 2025-07-18 | 12.34 | 12.37 | 0.12 | 0.98% | 12.28 | 12.38 | 14111 | 1741.14 | 0.51% | 0.00 |
| 2025-07-17 | 12.34 | 12.25 | -0.02 | -0.16% | 12.25 | 12.35 | 11668 | 1434.80 | 0.42% | 0.00 |
| 2025-07-16 | 12.52 | 12.52 | -0.06 | -0.48% | 12.44 | 12.64 | 13614 | 1705.34 | 0.49% | 0.00 |
| 2025-07-15 | 12.64 | 12.58 | -0.01 | -0.08% | 12.42 | 12.68 | 22890 | 2870.58 | 0.83% | 0.00 |
| 2025-07-14 | 12.47 | 12.59 | 0.13 | 1.04% | 12.39 | 12.65 | 16205 | 2030.96 | 0.59% | 0.00 |
| 2025-07-11 | 12.46 | 12.46 | 0.06 | 0.48% | 12.33 | 12.48 | 14984 | 1859.55 | 0.54% | 0.00 |
| 2025-07-10 | 12.34 | 12.40 | 0.07 | 0.57% | 12.30 | 12.42 | 13979 | 1728.24 | 0.51% | 0.00 |
金达莱(688057)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。
