| 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 | 13.66 | 13.45 | -0.19 | -1.39% | 13.43 | 13.86 | 16046 | 2173.73 | 1.49% | 0.00 |
| 2025-12-19 | 13.34 | 13.64 | 0.37 | 2.79% | 13.25 | 13.74 | 19089 | 2579.13 | 1.78% | 0.00 |
| 2025-12-18 | 12.85 | 13.27 | 0.42 | 3.27% | 12.76 | 13.48 | 25239 | 3335.37 | 2.35% | 0.00 |
| 2025-12-17 | 13.03 | 12.85 | -0.08 | -0.62% | 12.55 | 13.03 | 17509 | 2236.90 | 1.63% | 0.00 |
| 2025-12-16 | 13.12 | 12.93 | -0.19 | -1.45% | 12.75 | 13.21 | 12772 | 1648.82 | 1.19% | 0.00 |
| 2025-12-15 | 13.09 | 13.12 | 0.05 | 0.38% | 12.87 | 13.31 | 19630 | 2570.01 | 1.83% | 0.00 |
| 2025-12-12 | 13.28 | 13.07 | -0.29 | -2.17% | 12.95 | 13.52 | 22624 | 2991.11 | 2.11% | 0.00 |
| 2025-12-11 | 13.93 | 13.36 | -0.49 | -3.54% | 13.33 | 13.99 | 23665 | 3198.39 | 2.20% | 0.00 |
| 2025-12-10 | 14.38 | 13.85 | -0.47 | -3.28% | 13.85 | 14.50 | 15778 | 2219.92 | 1.47% | 0.00 |
| 2025-12-09 | 14.99 | 14.32 | -0.43 | -2.92% | 14.32 | 14.99 | 13356 | 1951.60 | 1.24% | 0.00 |
| 2025-12-08 | 14.58 | 14.75 | 0.33 | 2.29% | 14.58 | 14.86 | 17603 | 2591.60 | 1.64% | 0.00 |
| 2025-12-05 | 14.40 | 14.42 | 0.13 | 0.91% | 14.12 | 14.47 | 16169 | 2316.89 | 1.51% | 0.00 |
| 2025-12-04 | 14.73 | 14.29 | -0.36 | -2.46% | 14.28 | 14.73 | 17477 | 2520.57 | 1.63% | 0.00 |
| 2025-12-03 | 14.88 | 14.65 | -0.28 | -1.88% | 14.55 | 15.09 | 16457 | 2420.36 | 1.53% | 0.00 |
| 2025-12-02 | 15.23 | 14.93 | -0.38 | -2.48% | 14.72 | 15.24 | 20887 | 3111.05 | 1.94% | 0.00 |
| 2025-12-01 | 15.77 | 15.31 | -0.23 | -1.48% | 15.23 | 15.77 | 21160 | 3281.64 | 1.97% | 0.00 |
| 2025-11-28 | 15.37 | 15.54 | 0.38 | 2.51% | 15.03 | 15.59 | 18049 | 2769.01 | 1.68% | 0.00 |
| 2025-11-27 | 15.04 | 15.16 | 0.07 | 0.46% | 15.00 | 15.28 | 16286 | 2463.33 | 1.52% | 0.00 |
| 2025-11-26 | 15.38 | 15.09 | -0.29 | -1.89% | 15.01 | 15.82 | 20078 | 3087.33 | 1.87% | 0.00 |
| 2025-11-25 | 15.11 | 15.38 | 0.31 | 2.06% | 15.11 | 15.72 | 26543 | 4119.24 | 2.47% | 0.00 |
| 2025-11-24 | 14.74 | 15.07 | 0.39 | 2.66% | 14.50 | 15.20 | 31729 | 4704.75 | 2.95% | 0.00 |
| 2025-11-21 | 15.28 | 14.68 | -0.55 | -3.61% | 14.21 | 15.50 | 37086 | 5472.74 | 3.45% | 0.00 |
| 2025-11-20 | 15.45 | 15.23 | -0.08 | -0.52% | 14.69 | 15.47 | 21978 | 3342.06 | 2.05% | 0.00 |
| 2025-11-19 | 16.50 | 15.31 | -1.04 | -6.36% | 15.13 | 16.50 | 40095 | 6282.97 | 3.73% | 0.00 |
| 2025-11-18 | 16.02 | 16.35 | 0.39 | 2.44% | 15.82 | 16.60 | 41987 | 6835.32 | 3.91% | 30.00 |
| 2025-11-17 | 15.71 | 15.96 | 0.18 | 1.14% | 15.56 | 16.07 | 20872 | 3305.47 | 1.94% | 0.00 |
| 2025-11-14 | 15.73 | 15.78 | 0.17 | 1.09% | 15.54 | 15.95 | 20992 | 3317.32 | 1.95% | 0.00 |
| 2025-11-13 | 15.65 | 15.61 | 0.01 | 0.06% | 15.41 | 15.75 | 17728 | 2762.93 | 1.65% | 0.00 |
| 2025-11-12 | 15.48 | 15.60 | 0.08 | 0.52% | 15.35 | 15.89 | 18433 | 2874.67 | 1.72% | 0.00 |
| 2025-11-11 | 15.35 | 15.52 | 0.27 | 1.77% | 15.24 | 15.66 | 15574 | 2405.40 | 1.45% | 0.00 |
| 2025-11-10 | 15.23 | 15.25 | -0.03 | -0.20% | 15.14 | 15.49 | 13454 | 2056.09 | 1.25% | 0.00 |
| 2025-11-07 | 15.38 | 15.28 | -0.07 | -0.46% | 15.03 | 15.38 | 14502 | 2204.85 | 1.35% | 0.00 |
| 2025-11-06 | 15.44 | 15.35 | -0.09 | -0.58% | 15.10 | 15.60 | 19026 | 2902.08 | 1.77% | 0.00 |
| 2025-11-05 | 15.38 | 15.44 | 0.04 | 0.26% | 15.16 | 15.54 | 20448 | 3141.48 | 1.90% | 0.00 |
| 2025-11-04 | 15.04 | 15.40 | 0.39 | 2.60% | 14.90 | 15.45 | 22249 | 3386.46 | 2.07% | 0.00 |
| 2025-11-03 | 15.09 | 15.01 | -0.09 | -0.60% | 14.94 | 15.33 | 31550 | 4769.68 | 2.94% | 0.00 |
| 2025-10-31 | 15.01 | 15.10 | -0.02 | -0.13% | 14.97 | 15.30 | 17249 | 2614.57 | 1.61% | 0.00 |
| 2025-10-30 | 15.16 | 15.12 | -0.04 | -0.26% | 14.94 | 15.34 | 18212 | 2761.66 | 1.70% | 0.00 |
| 2025-10-29 | 15.50 | 15.16 | -0.31 | -2.00% | 15.00 | 15.54 | 13799 | 2102.00 | 1.28% | 0.00 |
| 2025-10-28 | 15.48 | 15.47 | 0.04 | 0.26% | 15.26 | 15.59 | 18112 | 2791.87 | 1.69% | 0.00 |
| 2025-10-27 | 15.66 | 15.43 | 0.06 | 0.39% | 14.97 | 15.70 | 24128 | 3696.93 | 2.25% | 0.00 |
| 2025-10-24 | 14.98 | 15.37 | 0.45 | 3.02% | 14.88 | 15.42 | 30790 | 4689.93 | 2.87% | 0.00 |
| 2025-10-23 | 14.78 | 14.92 | 0.23 | 1.57% | 14.37 | 14.98 | 20573 | 3016.57 | 1.92% | 0.00 |
| 2025-10-22 | 14.73 | 14.69 | 0.01 | 0.07% | 14.54 | 14.83 | 17438 | 2560.73 | 1.62% | 0.00 |
| 2025-10-21 | 14.26 | 14.68 | 0.44 | 3.09% | 14.25 | 14.72 | 19541 | 2837.07 | 1.82% | 0.00 |
| 2025-10-20 | 14.32 | 14.24 | 0.02 | 0.14% | 14.06 | 14.49 | 24335 | 3468.55 | 2.27% | 0.00 |
| 2025-10-17 | 14.35 | 14.22 | -0.13 | -0.91% | 14.11 | 14.51 | 22338 | 3185.67 | 2.08% | 0.00 |
| 2025-10-16 | 14.55 | 14.35 | -0.20 | -1.37% | 14.26 | 14.62 | 13499 | 1942.04 | 1.26% | 0.00 |
| 2025-10-15 | 14.48 | 14.55 | 0.14 | 0.97% | 14.26 | 14.88 | 22342 | 3254.41 | 2.08% | 0.00 |
| 2025-10-14 | 14.98 | 14.41 | -0.31 | -2.11% | 14.29 | 14.98 | 20954 | 3058.08 | 1.95% | 0.00 |
| 2025-10-13 | 13.76 | 14.72 | 0.29 | 2.01% | 13.51 | 14.79 | 28542 | 4113.36 | 2.66% | 0.00 |
| 2025-10-10 | 14.61 | 14.43 | -0.21 | -1.43% | 14.37 | 14.82 | 20670 | 2997.34 | 1.92% | 0.00 |
| 2025-10-09 | 14.67 | 14.64 | 0.00 | 0.00% | 14.56 | 15.19 | 24410 | 3634.72 | 2.27% | 0.00 |
| 2025-09-30 | 14.50 | 14.64 | 0.13 | 0.90% | 14.43 | 14.75 | 13850 | 2021.80 | 1.29% | 0.00 |
| 2025-09-29 | 14.29 | 14.51 | 0.30 | 2.11% | 13.99 | 14.65 | 18700 | 2692.66 | 1.74% | 0.00 |
| 2025-09-26 | 14.30 | 14.21 | -0.17 | -1.18% | 14.05 | 14.43 | 16109 | 2295.24 | 1.50% | 0.00 |
| 2025-09-25 | 14.45 | 14.38 | 0.00 | 0.00% | 14.29 | 14.86 | 26282 | 3820.05 | 2.45% | 0.00 |
| 2025-09-24 | 13.86 | 14.38 | 0.65 | 4.73% | 13.59 | 14.43 | 29785 | 4200.24 | 2.77% | 0.00 |
| 2025-09-23 | 14.24 | 13.73 | -0.44 | -3.11% | 13.19 | 14.24 | 33261 | 4514.04 | 3.10% | 0.00 |
| 2025-09-22 | 14.41 | 14.17 | -0.10 | -0.70% | 13.99 | 14.41 | 15928 | 2253.81 | 1.48% | 0.00 |
| 2025-09-19 | 14.55 | 14.27 | -0.21 | -1.45% | 14.00 | 14.55 | 18116 | 2590.99 | 1.69% | 0.00 |
| 2025-09-18 | 14.66 | 14.48 | -0.29 | -1.96% | 14.20 | 15.01 | 25354 | 3726.61 | 2.36% | 0.00 |
| 2025-09-17 | 14.83 | 14.77 | -0.06 | -0.40% | 14.57 | 14.96 | 13303 | 1959.83 | 1.24% | 0.00 |
| 2025-09-16 | 14.38 | 14.83 | 0.53 | 3.71% | 14.30 | 14.84 | 27008 | 3956.73 | 2.51% | 0.00 |
| 2025-09-15 | 14.42 | 14.30 | -0.10 | -0.69% | 14.22 | 14.54 | 19844 | 2856.99 | 1.85% | 0.00 |
| 2025-09-12 | 14.42 | 14.40 | -0.03 | -0.21% | 14.31 | 14.66 | 22663 | 3281.85 | 2.11% | 0.00 |
| 2025-09-11 | 14.37 | 14.43 | 0.11 | 0.77% | 14.13 | 14.60 | 24550 | 3528.08 | 2.29% | 0.00 |
| 2025-09-10 | 14.33 | 14.32 | 0.07 | 0.49% | 14.11 | 14.47 | 16467 | 2358.51 | 1.53% | 0.00 |
| 2025-09-09 | 14.50 | 14.25 | -0.25 | -1.72% | 14.07 | 14.64 | 25732 | 3687.42 | 2.40% | 0.00 |
| 2025-09-08 | 14.00 | 14.50 | 0.50 | 3.57% | 13.91 | 14.71 | 29001 | 4165.88 | 2.70% | 0.00 |
| 2025-09-05 | 13.78 | 14.00 | 0.35 | 2.56% | 13.25 | 14.02 | 31676 | 4354.93 | 2.95% | 0.00 |
| 2025-09-04 | 13.42 | 13.65 | 0.23 | 1.71% | 13.23 | 13.92 | 32297 | 4409.08 | 3.01% | 0.00 |
| 2025-09-03 | 13.76 | 13.42 | -0.34 | -2.47% | 13.25 | 13.90 | 23387 | 3177.56 | 2.18% | 0.00 |
| 2025-09-02 | 13.77 | 13.76 | -0.29 | -2.06% | 13.37 | 14.09 | 36016 | 4913.17 | 3.35% | 0.00 |
| 2025-09-01 | 14.29 | 14.05 | -0.24 | -1.68% | 13.99 | 14.51 | 41699 | 5961.87 | 3.88% | 0.00 |
| 2025-08-29 | 14.39 | 14.29 | -0.39 | -2.66% | 14.07 | 14.58 | 37573 | 5362.44 | 3.50% | 0.00 |
| 2025-08-28 | 14.88 | 14.68 | -0.28 | -1.87% | 13.91 | 15.48 | 56791 | 8316.23 | 5.29% | 0.00 |
| 2025-08-27 | 15.78 | 14.96 | -0.82 | -5.20% | 14.90 | 16.06 | 32852 | 5081.80 | 3.06% | 0.00 |
| 2025-08-26 | 15.09 | 15.78 | 0.55 | 3.61% | 15.07 | 16.10 | 32651 | 5154.32 | 3.04% | 0.00 |
| 2025-08-25 | 15.47 | 15.23 | -0.24 | -1.55% | 15.15 | 15.77 | 28613 | 4426.58 | 2.66% | 0.00 |
和达科技(688296)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。
