| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 13.00 | 12.40 | 0.45 | 3.77% | 12.38 | 13.50 | 71343 | 9224.42 | 2.58% | 0.00 |
| 2025-12-19 | 11.73 | 11.95 | 0.21 | 1.79% | 11.68 | 12.03 | 10695 | 1277.30 | 0.39% | 0.00 |
| 2025-12-18 | 11.64 | 11.74 | 0.10 | 0.86% | 11.50 | 11.84 | 6796 | 798.69 | 0.25% | 0.00 |
| 2025-12-17 | 11.65 | 11.64 | -0.01 | -0.09% | 11.44 | 11.67 | 12562 | 1449.88 | 0.46% | 0.00 |
| 2025-12-16 | 11.84 | 11.65 | -0.19 | -1.60% | 11.54 | 11.89 | 13438 | 1566.82 | 0.49% | 0.00 |
| 2025-12-15 | 11.82 | 11.84 | 0.02 | 0.17% | 11.73 | 11.92 | 10306 | 1219.69 | 0.37% | 0.00 |
| 2025-12-12 | 11.92 | 11.82 | -0.11 | -0.92% | 11.80 | 11.98 | 12912 | 1536.39 | 0.47% | 0.00 |
| 2025-12-11 | 12.17 | 11.93 | -0.19 | -1.57% | 11.93 | 12.22 | 12555 | 1507.71 | 0.45% | 0.00 |
| 2025-12-10 | 12.16 | 12.12 | -0.04 | -0.33% | 12.08 | 12.24 | 8437 | 1023.98 | 0.31% | 0.00 |
| 2025-12-09 | 12.44 | 12.16 | -0.20 | -1.62% | 12.13 | 12.44 | 7140 | 874.23 | 0.26% | 0.00 |
| 2025-12-08 | 12.35 | 12.36 | 0.03 | 0.24% | 12.26 | 12.42 | 8191 | 1012.35 | 0.30% | 0.00 |
| 2025-12-05 | 12.18 | 12.33 | 0.10 | 0.82% | 12.01 | 12.35 | 18392 | 2239.66 | 0.67% | 0.00 |
| 2025-12-04 | 12.39 | 12.23 | -0.15 | -1.21% | 12.12 | 12.39 | 10484 | 1283.09 | 0.38% | 0.00 |
| 2025-12-03 | 12.45 | 12.38 | -0.08 | -0.64% | 12.29 | 12.47 | 8028 | 991.97 | 0.29% | 0.00 |
| 2025-12-02 | 12.69 | 12.46 | -0.10 | -0.80% | 12.39 | 12.69 | 9514 | 1186.66 | 0.34% | 0.00 |
| 2025-12-01 | 12.39 | 12.56 | 0.17 | 1.37% | 12.35 | 12.89 | 19520 | 2475.74 | 0.71% | 0.00 |
| 2025-11-28 | 12.31 | 12.39 | 0.12 | 0.98% | 12.19 | 12.42 | 6243 | 769.34 | 0.23% | 0.00 |
| 2025-11-27 | 12.12 | 12.27 | 0.15 | 1.24% | 12.07 | 12.31 | 8239 | 1007.56 | 0.30% | 0.00 |
| 2025-11-26 | 12.24 | 12.12 | -0.04 | -0.33% | 12.07 | 12.30 | 11815 | 1436.62 | 0.43% | 0.00 |
| 2025-11-25 | 12.05 | 12.16 | 0.15 | 1.25% | 12.04 | 12.24 | 9961 | 1211.73 | 0.36% | 0.00 |
| 2025-11-24 | 11.92 | 12.01 | 0.08 | 0.67% | 11.92 | 12.15 | 13339 | 1601.40 | 0.48% | 0.00 |
| 2025-11-21 | 12.39 | 11.93 | -0.55 | -4.41% | 11.91 | 12.53 | 19199 | 2323.02 | 0.70% | 0.00 |
| 2025-11-20 | 12.51 | 12.48 | -0.06 | -0.48% | 12.40 | 12.63 | 10138 | 1266.19 | 0.37% | 0.00 |
| 2025-11-19 | 12.80 | 12.54 | -0.26 | -2.03% | 12.50 | 12.82 | 15502 | 1956.57 | 0.56% | 0.00 |
| 2025-11-18 | 12.90 | 12.80 | -0.08 | -0.62% | 12.68 | 12.99 | 18742 | 2400.17 | 0.68% | 0.00 |
| 2025-11-17 | 13.04 | 12.88 | -0.15 | -1.15% | 12.82 | 13.17 | 13602 | 1756.93 | 0.49% | 0.00 |
| 2025-11-14 | 13.08 | 13.03 | -0.02 | -0.15% | 12.88 | 13.20 | 20660 | 2700.20 | 0.75% | 0.00 |
| 2025-11-13 | 12.95 | 13.05 | 0.05 | 0.38% | 12.85 | 13.05 | 15780 | 2045.52 | 0.57% | 0.00 |
| 2025-11-12 | 12.99 | 13.00 | 0.00 | 0.00% | 12.93 | 13.15 | 17518 | 2284.64 | 0.63% | 0.00 |
| 2025-11-11 | 12.88 | 13.00 | 0.15 | 1.17% | 12.78 | 13.00 | 16543 | 2139.45 | 0.60% | 0.00 |
| 2025-11-10 | 12.87 | 12.85 | 0.02 | 0.16% | 12.76 | 12.87 | 11036 | 1415.41 | 0.40% | 0.00 |
| 2025-11-07 | 12.79 | 12.83 | 0.04 | 0.31% | 12.70 | 12.86 | 17800 | 2278.80 | 0.64% | 0.00 |
| 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 |
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。
