| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 96.68 | 98.86 | 2.18 | 2.25% | 93.70 | 100.98 | 129457 | 126553.91 | 5.33% | 20.00 |
| 2026-03-24 | 99.00 | 96.68 | -1.01 | -1.03% | 92.91 | 99.99 | 104455 | 100285.61 | 4.30% | 0.00 |
| 2026-03-23 | 100.88 | 97.69 | -4.34 | -4.25% | 97.01 | 104.57 | 153874 | 153793.34 | 6.33% | 0.00 |
| 2026-03-20 | 96.78 | 102.03 | 4.93 | 5.08% | 96.51 | 108.55 | 228016 | 234929.72 | 9.38% | 10.00 |
| 2026-03-19 | 93.22 | 97.10 | 4.13 | 4.44% | 93.00 | 98.50 | 131025 | 126354.59 | 5.39% | 5.00 |
| 2026-03-18 | 94.37 | 92.97 | -0.49 | -0.52% | 91.38 | 94.38 | 66579 | 61791.25 | 2.74% | 2.50 |
| 2026-03-17 | 97.45 | 93.46 | -3.03 | -3.14% | 93.00 | 100.05 | 90325 | 86247.12 | 3.72% | 0.00 |
| 2026-03-16 | 99.34 | 96.49 | -2.59 | -2.61% | 95.30 | 101.23 | 102920 | 99855.17 | 4.23% | 0.00 |
| 2026-03-13 | 100.50 | 99.08 | -1.92 | -1.90% | 98.22 | 105.00 | 140501 | 143434.09 | 5.78% | 0.00 |
| 2026-03-12 | 103.90 | 101.00 | -1.20 | -1.17% | 99.08 | 103.90 | 126715 | 127699.84 | 5.21% | 6.00 |
| 2026-03-11 | 97.00 | 102.20 | 5.01 | 5.15% | 96.00 | 106.81 | 176542 | 181480.58 | 7.26% | 2.00 |
| 2026-03-10 | 96.96 | 97.19 | -3.81 | -3.77% | 94.79 | 99.25 | 110148 | 106909.59 | 4.53% | 0.00 |
| 2026-03-09 | 94.00 | 101.00 | 7.20 | 7.68% | 93.53 | 102.85 | 161476 | 159890.06 | 6.65% | 0.00 |
| 2026-03-06 | 93.74 | 93.80 | -0.26 | -0.28% | 89.50 | 95.85 | 114242 | 106694.25 | 4.70% | 3.00 |
| 2026-03-05 | 98.00 | 94.06 | -3.63 | -3.72% | 93.46 | 99.93 | 106768 | 101893.27 | 4.39% | 0.00 |
| 2026-03-04 | 97.36 | 97.69 | -0.65 | -0.66% | 95.60 | 101.88 | 163586 | 161453.55 | 6.73% | 0.00 |
| 2026-03-03 | 97.15 | 98.34 | 7.13 | 7.82% | 97.00 | 104.99 | 230083 | 231727.59 | 9.47% | 0.00 |
| 2026-03-02 | 84.89 | 91.21 | 4.11 | 4.72% | 84.82 | 92.97 | 168481 | 152260.02 | 6.93% | 4.50 |
| 2026-02-27 | 83.97 | 87.10 | 4.95 | 6.03% | 82.08 | 88.20 | 156282 | 133825.52 | 6.43% | 0.00 |
| 2026-02-26 | 81.89 | 82.15 | 0.56 | 0.69% | 79.75 | 83.33 | 80417 | 65608.38 | 3.31% | 5.50 |
| 2026-02-25 | 78.16 | 81.59 | 3.92 | 5.05% | 76.41 | 84.47 | 101523 | 82007.98 | 4.18% | 0.00 |
| 2026-02-24 | 77.90 | 77.67 | 0.91 | 1.19% | 77.43 | 79.19 | 54748 | 42837.69 | 2.25% | 0.00 |
| 2026-02-13 | 79.50 | 76.76 | -3.16 | -3.95% | 76.76 | 79.56 | 63705 | 49710.52 | 2.62% | 2.00 |
| 2026-02-12 | 79.62 | 79.92 | 0.83 | 1.05% | 78.66 | 80.50 | 45140 | 36057.32 | 1.86% | 2.00 |
| 2026-02-11 | 79.30 | 79.09 | 0.28 | 0.36% | 79.00 | 80.43 | 44200 | 35195.28 | 1.82% | 0.00 |
| 2026-02-10 | 80.10 | 78.81 | -1.19 | -1.49% | 78.81 | 80.66 | 49386 | 39348.50 | 2.03% | 0.00 |
| 2026-02-09 | 81.50 | 80.00 | 0.16 | 0.20% | 79.41 | 82.74 | 98217 | 79247.98 | 4.04% | 0.00 |
| 2026-02-06 | 80.00 | 79.84 | -1.17 | -1.44% | 78.00 | 81.50 | 53349 | 42829.55 | 2.20% | 0.00 |
| 2026-02-05 | 84.00 | 81.01 | -4.49 | -5.25% | 80.69 | 84.37 | 79119 | 64875.42 | 3.26% | 0.00 |
| 2026-02-04 | 85.48 | 85.50 | 0.45 | 0.53% | 82.86 | 86.08 | 96289 | 81432.73 | 3.96% | 0.00 |
| 2026-02-03 | 82.30 | 85.05 | 3.08 | 3.76% | 82.29 | 86.73 | 108199 | 91753.56 | 4.45% | 0.00 |
| 2026-02-02 | 85.20 | 81.97 | -2.41 | -2.86% | 81.97 | 86.17 | 93292 | 78182.89 | 3.84% | 0.00 |
| 2026-01-30 | 88.00 | 84.38 | -5.61 | -6.23% | 80.62 | 88.99 | 157634 | 132577.95 | 6.49% | 0.00 |
| 2026-01-29 | 92.49 | 89.99 | -2.49 | -2.69% | 89.66 | 94.53 | 106258 | 97675.52 | 4.37% | 3.05 |
| 2026-01-28 | 93.70 | 92.48 | -2.30 | -2.43% | 89.20 | 96.73 | 136425 | 125787.21 | 5.61% | 2.00 |
| 2026-01-27 | 92.22 | 94.78 | 0.78 | 0.83% | 89.98 | 95.27 | 163045 | 150748.14 | 6.71% | 0.00 |
| 2026-01-26 | 97.00 | 94.00 | 1.54 | 1.67% | 92.20 | 100.99 | 246389 | 234730.80 | 10.14% | 13.00 |
| 2026-01-23 | 87.03 | 92.46 | 2.83 | 3.16% | 86.21 | 92.66 | 254929 | 228745.47 | 10.49% | 10.81 |
| 2026-01-22 | 75.68 | 89.63 | 14.91 | 19.95% | 75.68 | 89.65 | 272251 | 228382.23 | 11.20% | 13.59 |
| 2026-01-21 | 72.00 | 74.72 | 2.17 | 2.99% | 71.51 | 76.60 | 100002 | 74378.46 | 4.12% | 3.00 |
| 2026-01-20 | 74.93 | 72.55 | -2.28 | -3.05% | 71.63 | 75.88 | 94696 | 69250.45 | 3.90% | 6.66 |
| 2026-01-19 | 72.17 | 74.83 | 1.17 | 1.59% | 71.02 | 75.33 | 104207 | 76971.98 | 4.29% | 0.00 |
| 2026-01-16 | 72.89 | 73.66 | 1.27 | 1.75% | 72.14 | 74.65 | 81784 | 59933.50 | 3.37% | 19.38 |
| 2026-01-15 | 71.67 | 72.39 | -0.15 | -0.21% | 71.48 | 74.41 | 62751 | 45608.77 | 2.58% | 0.00 |
| 2026-01-14 | 70.11 | 72.54 | 1.58 | 2.23% | 70.11 | 75.85 | 125766 | 91640.80 | 5.18% | 0.00 |
| 2026-01-13 | 72.04 | 70.96 | -1.08 | -1.50% | 69.88 | 72.47 | 84516 | 59935.61 | 3.48% | 0.00 |
| 2026-01-12 | 72.42 | 72.04 | -0.85 | -1.17% | 70.57 | 74.49 | 113760 | 81698.85 | 4.68% | 0.00 |
| 2026-01-09 | 74.58 | 72.89 | -1.31 | -1.77% | 72.35 | 76.69 | 111931 | 82789.55 | 4.61% | 0.00 |
| 2026-01-08 | 74.00 | 74.20 | -2.45 | -3.20% | 73.78 | 78.00 | 161488 | 121497.02 | 6.65% | 0.00 |
| 2026-01-07 | 71.38 | 76.65 | 5.80 | 8.19% | 70.79 | 77.77 | 191347 | 142478.42 | 7.87% | 0.00 |
| 2026-01-06 | 64.03 | 70.85 | 7.15 | 11.22% | 63.71 | 72.00 | 170472 | 119834.99 | 7.02% | 0.00 |
| 2026-01-05 | 62.87 | 63.70 | 1.57 | 2.53% | 60.90 | 64.36 | 70636 | 44346.17 | 2.91% | 0.00 |
| 2025-12-31 | 61.93 | 62.13 | 0.20 | 0.32% | 60.91 | 62.56 | 64272 | 39693.76 | 2.64% | 0.00 |
| 2025-12-30 | 62.02 | 61.93 | -0.72 | -1.15% | 61.39 | 62.88 | 55802 | 34667.32 | 2.30% | 0.00 |
| 2025-12-29 | 62.50 | 62.65 | 0.15 | 0.24% | 62.00 | 64.20 | 79804 | 50343.44 | 3.28% | 0.00 |
| 2025-12-26 | 61.69 | 62.50 | 0.81 | 1.31% | 61.69 | 65.69 | 113704 | 72075.93 | 4.68% | 0.00 |
| 2025-12-25 | 61.08 | 61.69 | 0.79 | 1.30% | 60.68 | 63.10 | 80328 | 49623.23 | 3.31% | 7.98 |
| 2025-12-24 | 57.92 | 60.90 | 2.86 | 4.93% | 57.51 | 61.39 | 86012 | 51423.81 | 3.54% | 0.00 |
| 2025-12-23 | 57.86 | 58.04 | 0.19 | 0.33% | 57.71 | 59.21 | 65988 | 38660.38 | 2.72% | 0.00 |
| 2025-12-22 | 58.08 | 57.85 | -0.99 | -1.68% | 57.69 | 59.03 | 64842 | 37698.39 | 2.67% | 0.00 |
| 2025-12-19 | 58.53 | 58.84 | 0.00 | 0.00% | 58.33 | 59.59 | 68626 | 40405.39 | 2.82% | 2.00 |
| 2025-12-18 | 59.04 | 58.84 | -1.21 | -2.01% | 58.50 | 60.28 | 69725 | 41381.98 | 2.87% | 2.00 |
| 2025-12-17 | 56.38 | 60.05 | 3.73 | 6.62% | 55.01 | 60.68 | 139595 | 81029.16 | 5.74% | 0.00 |
| 2025-12-16 | 58.08 | 56.32 | -2.13 | -3.64% | 55.70 | 58.44 | 103901 | 58838.07 | 4.28% | 0.00 |
| 2025-12-15 | 54.80 | 58.45 | 6.43 | 12.36% | 54.01 | 60.92 | 222179 | 127867.51 | 9.14% | 6.00 |
| 2025-12-12 | 51.76 | 52.02 | 0.27 | 0.52% | 51.51 | 52.48 | 61305 | 31822.62 | 2.52% | 2.00 |
| 2025-12-11 | 52.64 | 51.75 | -0.45 | -0.86% | 51.61 | 53.08 | 41413 | 21668.58 | 1.70% | 0.00 |
| 2025-12-10 | 52.95 | 52.20 | -0.61 | -1.16% | 51.38 | 53.13 | 47631 | 24744.37 | 1.96% | 2.00 |
| 2025-12-09 | 53.66 | 52.81 | -0.90 | -1.68% | 52.70 | 54.18 | 57764 | 30725.88 | 2.38% | 2.00 |
| 2025-12-08 | 53.36 | 53.71 | 0.61 | 1.15% | 52.92 | 54.21 | 50877 | 27320.34 | 2.09% | 0.00 |
| 2025-12-05 | 52.87 | 53.10 | 0.57 | 1.09% | 51.92 | 53.33 | 37109 | 19626.64 | 1.53% | 0.00 |
| 2025-12-04 | 52.91 | 52.53 | -0.45 | -0.85% | 51.70 | 53.03 | 34556 | 18061.21 | 1.42% | 0.00 |
| 2025-12-03 | 52.58 | 52.98 | 0.57 | 1.09% | 51.81 | 53.40 | 45798 | 24109.29 | 1.88% | 0.00 |
| 2025-12-02 | 53.09 | 52.41 | -0.78 | -1.47% | 52.28 | 53.20 | 37616 | 19764.96 | 1.55% | 0.00 |
| 2025-12-01 | 54.02 | 53.19 | -0.59 | -1.10% | 52.76 | 54.18 | 55622 | 29635.80 | 2.29% | 0.00 |
| 2025-11-28 | 53.32 | 53.78 | 0.51 | 0.96% | 53.05 | 54.25 | 43226 | 23270.94 | 1.78% | 34.23 |
| 2025-11-27 | 53.37 | 53.27 | -0.12 | -0.22% | 53.18 | 54.82 | 49073 | 26492.29 | 2.02% | 29.01 |
| 2025-11-26 | 53.53 | 53.39 | -0.26 | -0.48% | 52.93 | 54.72 | 50345 | 27054.43 | 2.07% | 2.00 |
| 2025-11-25 | 54.12 | 53.65 | 0.07 | 0.13% | 53.35 | 55.00 | 54316 | 29393.17 | 2.24% | 0.00 |
| 2025-11-24 | 53.55 | 53.58 | 0.58 | 1.09% | 52.20 | 54.32 | 58081 | 31100.75 | 2.39% | 2.00 |
固德威(688390)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。
