| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 56.00 | 53.00 | -4.27 | -7.46% | 53.00 | 56.95 | 80818 | 43917.76 | 3.33% | 0.00 |
| 2025-11-20 | 59.20 | 57.27 | -1.09 | -1.87% | 57.12 | 59.50 | 64013 | 37365.50 | 2.63% | 0.00 |
| 2025-11-19 | 60.63 | 58.36 | -2.54 | -4.17% | 57.89 | 61.70 | 83816 | 49333.39 | 3.45% | 4.00 |
| 2025-11-18 | 63.00 | 60.90 | -2.10 | -3.33% | 60.15 | 63.42 | 95113 | 58012.91 | 3.91% | 0.00 |
| 2025-11-17 | 63.98 | 63.00 | -1.31 | -2.04% | 62.05 | 64.87 | 108817 | 68534.35 | 4.48% | 0.00 |
| 2025-11-14 | 62.98 | 64.31 | 0.05 | 0.08% | 62.88 | 67.18 | 147141 | 96266.59 | 6.06% | 4.83 |
| 2025-11-13 | 61.99 | 64.26 | 3.07 | 5.02% | 61.37 | 65.75 | 144050 | 92096.41 | 5.93% | 3.00 |
| 2025-11-12 | 64.30 | 61.19 | -4.01 | -6.15% | 60.11 | 64.39 | 143288 | 88228.56 | 5.90% | 0.90 |
| 2025-11-11 | 63.79 | 65.20 | 2.03 | 3.21% | 63.79 | 67.39 | 159782 | 104947.56 | 6.58% | 3.00 |
| 2025-11-10 | 65.01 | 63.17 | -0.38 | -0.60% | 62.82 | 66.32 | 151223 | 97510.49 | 6.22% | 0.00 |
| 2025-11-07 | 62.38 | 63.55 | 0.55 | 0.87% | 61.50 | 64.61 | 123501 | 78482.80 | 5.08% | 0.00 |
| 2025-11-06 | 63.06 | 63.00 | 0.16 | 0.25% | 62.21 | 65.13 | 130633 | 82993.09 | 5.38% | 3.00 |
| 2025-11-05 | 59.21 | 62.84 | 2.34 | 3.87% | 59.21 | 64.00 | 131533 | 81378.66 | 5.41% | 8.00 |
| 2025-11-04 | 62.07 | 60.50 | -1.46 | -2.36% | 59.99 | 62.99 | 85648 | 52372.63 | 3.52% | 0.00 |
| 2025-11-03 | 61.50 | 61.96 | 1.13 | 1.86% | 59.30 | 62.29 | 131260 | 80022.46 | 5.40% | 0.00 |
| 2025-10-31 | 62.50 | 60.83 | -1.04 | -1.68% | 60.60 | 64.18 | 162586 | 101590.86 | 6.69% | 0.00 |
| 2025-10-30 | 61.20 | 61.87 | 2.67 | 4.51% | 60.38 | 66.11 | 225587 | 143264.11 | 9.28% | 4.00 |
| 2025-10-29 | 53.88 | 59.20 | 5.55 | 10.34% | 53.30 | 59.68 | 135225 | 76633.01 | 5.57% | 23.39 |
| 2025-10-28 | 55.01 | 53.65 | -1.74 | -3.14% | 53.15 | 55.51 | 62037 | 33569.99 | 2.56% | 0.00 |
| 2025-10-27 | 55.90 | 55.39 | -0.37 | -0.66% | 54.20 | 56.98 | 63006 | 34818.00 | 2.60% | 0.00 |
| 2025-10-24 | 53.25 | 55.76 | 2.60 | 4.89% | 53.25 | 57.17 | 96927 | 53922.45 | 3.99% | 0.00 |
| 2025-10-23 | 52.07 | 53.16 | 0.90 | 1.72% | 50.81 | 53.27 | 58369 | 30369.18 | 2.40% | 2.00 |
| 2025-10-22 | 53.53 | 52.26 | -1.64 | -3.04% | 52.20 | 53.89 | 50654 | 26682.96 | 2.09% | 10.00 |
| 2025-10-21 | 53.76 | 53.90 | 0.05 | 0.09% | 53.67 | 54.82 | 39473 | 21386.68 | 1.63% | 0.00 |
| 2025-10-20 | 54.55 | 53.85 | 0.34 | 0.64% | 53.24 | 54.77 | 45866 | 24785.28 | 1.89% | 0.00 |
| 2025-10-17 | 58.21 | 53.51 | -5.26 | -8.95% | 53.50 | 58.88 | 97381 | 53929.01 | 4.01% | 0.05 |
| 2025-10-16 | 59.00 | 58.77 | -0.43 | -0.73% | 58.50 | 59.96 | 46778 | 27662.66 | 1.93% | 0.00 |
| 2025-10-15 | 58.95 | 59.20 | 0.70 | 1.20% | 56.66 | 60.10 | 65996 | 38674.86 | 2.72% | 0.00 |
| 2025-10-14 | 59.28 | 58.50 | -0.66 | -1.12% | 58.30 | 62.40 | 71165 | 43115.50 | 2.93% | 0.00 |
| 2025-10-13 | 56.72 | 59.16 | -1.84 | -3.02% | 56.72 | 60.00 | 64519 | 37910.56 | 2.66% | 0.00 |
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。
