| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 63.49 | 61.00 | -2.65 | -4.16% | 60.55 | 64.24 | 88087 | 54319.28 | 3.63% | 0.00 |
| 2025-10-09 | 63.28 | 63.65 | -1.04 | -1.61% | 61.70 | 64.80 | 117919 | 74318.84 | 4.86% | 2.00 |
| 2025-09-30 | 56.80 | 64.69 | 7.28 | 12.68% | 56.52 | 64.99 | 178362 | 109364.67 | 7.35% | 0.00 |
| 2025-09-29 | 56.82 | 57.41 | 1.28 | 2.28% | 56.37 | 59.12 | 110055 | 63549.57 | 4.53% | 0.00 |
| 2025-09-26 | 55.65 | 56.13 | 0.25 | 0.45% | 55.50 | 57.70 | 83437 | 47344.82 | 3.44% | 7.00 |
| 2025-09-25 | 55.89 | 55.88 | -0.37 | -0.66% | 55.20 | 56.65 | 80357 | 44999.47 | 3.31% | 0.00 |
| 2025-09-24 | 54.09 | 56.25 | 1.47 | 2.68% | 54.01 | 56.54 | 95037 | 52986.73 | 3.91% | 0.00 |
| 2025-09-23 | 53.63 | 54.78 | 1.00 | 1.86% | 52.50 | 55.29 | 83446 | 45077.18 | 3.44% | 0.00 |
| 2025-09-22 | 53.75 | 53.78 | 0.03 | 0.06% | 52.68 | 54.38 | 61229 | 32702.74 | 2.52% | 0.00 |
| 2025-09-19 | 54.20 | 53.75 | 0.01 | 0.02% | 53.75 | 56.72 | 92986 | 51167.68 | 3.83% | 0.00 |
| 2025-09-18 | 54.50 | 53.74 | -0.99 | -1.81% | 52.81 | 55.54 | 89021 | 48265.05 | 3.67% | 2.00 |
| 2025-09-17 | 54.28 | 54.73 | 0.05 | 0.09% | 53.67 | 55.77 | 60160 | 32919.04 | 2.48% | 0.00 |
| 2025-09-16 | 54.10 | 54.68 | 0.01 | 0.02% | 52.90 | 55.20 | 81757 | 44060.82 | 3.37% | 0.00 |
| 2025-09-15 | 55.90 | 54.67 | -0.69 | -1.25% | 54.52 | 57.80 | 84853 | 47923.71 | 3.50% | 2.00 |
| 2025-09-12 | 55.00 | 55.36 | -0.02 | -0.04% | 54.61 | 57.27 | 81286 | 45529.20 | 3.35% | 0.00 |
| 2025-09-11 | 54.08 | 55.38 | 0.77 | 1.41% | 53.13 | 55.70 | 79377 | 43576.88 | 3.27% | 0.00 |
| 2025-09-10 | 54.40 | 54.61 | -0.64 | -1.16% | 53.50 | 55.25 | 80397 | 43721.89 | 3.31% | 0.00 |
| 2025-09-09 | 56.60 | 55.25 | -2.35 | -4.08% | 55.00 | 58.21 | 113181 | 63576.75 | 4.67% | 0.00 |
| 2025-09-08 | 60.00 | 57.60 | -0.90 | -1.54% | 56.00 | 60.36 | 165850 | 95341.32 | 6.84% | 0.00 |
| 2025-09-05 | 52.34 | 58.50 | 6.15 | 11.75% | 52.00 | 59.20 | 200777 | 113608.34 | 8.28% | 0.00 |
| 2025-09-04 | 53.43 | 52.35 | -1.02 | -1.91% | 51.71 | 56.54 | 193447 | 105099.22 | 7.97% | 2.00 |
| 2025-09-03 | 49.90 | 53.37 | 3.08 | 6.12% | 49.90 | 54.78 | 188132 | 98668.02 | 7.76% | 0.00 |
| 2025-09-02 | 51.57 | 50.29 | -1.57 | -3.03% | 49.76 | 52.82 | 87753 | 44892.36 | 3.62% | 0.00 |
| 2025-09-01 | 50.37 | 51.86 | 1.76 | 3.51% | 49.36 | 52.82 | 139125 | 71162.45 | 5.74% | 0.00 |
| 2025-08-29 | 49.31 | 50.10 | -0.16 | -0.32% | 47.80 | 51.10 | 158209 | 78324.23 | 6.52% | 0.00 |
| 2025-08-28 | 47.81 | 50.26 | 2.74 | 5.77% | 47.56 | 50.92 | 154795 | 76947.27 | 6.38% | 0.00 |
| 2025-08-27 | 48.73 | 47.52 | -1.16 | -2.38% | 47.45 | 49.68 | 79179 | 38632.55 | 3.26% | 0.00 |
| 2025-08-26 | 49.22 | 48.68 | -0.72 | -1.46% | 48.68 | 50.33 | 80466 | 39756.27 | 3.32% | 0.00 |
| 2025-08-25 | 49.25 | 49.40 | 0.57 | 1.17% | 48.57 | 49.97 | 96558 | 47504.43 | 3.98% | 0.00 |
| 2025-08-22 | 47.68 | 48.83 | 1.15 | 2.41% | 47.38 | 49.77 | 102481 | 49972.47 | 4.22% | 0.00 |
| 2025-08-21 | 48.06 | 47.68 | -0.81 | -1.67% | 47.40 | 49.17 | 70468 | 33969.73 | 2.90% | 0.00 |
| 2025-08-20 | 48.90 | 48.49 | 0.04 | 0.08% | 47.40 | 49.33 | 87189 | 41997.29 | 3.59% | 0.00 |
| 2025-08-19 | 49.34 | 48.45 | -0.88 | -1.78% | 48.26 | 49.52 | 83626 | 40772.23 | 3.45% | 10.00 |
| 2025-08-18 | 50.30 | 49.33 | -0.67 | -1.34% | 48.36 | 50.80 | 145973 | 72410.05 | 6.02% | 10.00 |
| 2025-08-15 | 50.10 | 50.00 | 0.40 | 0.81% | 49.27 | 51.00 | 123463 | 61802.98 | 5.09% | 0.00 |
| 2025-08-14 | 50.00 | 49.60 | -1.20 | -2.36% | 48.90 | 50.60 | 128418 | 63734.52 | 5.29% | 0.00 |
| 2025-08-13 | 44.63 | 50.80 | 5.77 | 12.81% | 44.52 | 51.61 | 230186 | 111285.65 | 9.49% | 0.00 |
| 2025-08-12 | 44.91 | 45.03 | 0.03 | 0.07% | 44.10 | 45.15 | 54947 | 24535.35 | 2.27% | 0.00 |
| 2025-08-11 | 44.66 | 45.00 | 0.73 | 1.65% | 44.08 | 45.40 | 71292 | 31915.85 | 2.94% | 0.00 |
| 2025-08-08 | 43.26 | 44.27 | 1.03 | 2.38% | 43.12 | 45.68 | 115110 | 51332.96 | 4.75% | 0.00 |
| 2025-08-07 | 43.99 | 43.24 | -0.74 | -1.68% | 43.14 | 44.21 | 54422 | 23656.96 | 2.24% | 0.00 |
| 2025-08-06 | 43.57 | 43.98 | 0.41 | 0.94% | 43.19 | 44.15 | 48920 | 21369.60 | 2.02% | 0.00 |
| 2025-08-05 | 43.88 | 43.57 | -0.21 | -0.48% | 43.01 | 43.88 | 55371 | 24051.95 | 2.28% | 0.00 |
| 2025-08-04 | 43.75 | 43.78 | -0.30 | -0.68% | 43.24 | 43.96 | 46817 | 20377.41 | 1.93% | 20.63 |
| 2025-08-01 | 41.71 | 44.08 | 2.29 | 5.48% | 41.71 | 45.18 | 148811 | 65292.01 | 6.13% | 0.00 |
| 2025-07-31 | 42.75 | 41.79 | -1.10 | -2.56% | 41.52 | 43.60 | 65315 | 27674.62 | 2.69% | 0.00 |
| 2025-07-30 | 43.67 | 42.89 | -0.89 | -2.03% | 42.56 | 44.09 | 65535 | 28310.14 | 2.70% | 0.00 |
| 2025-07-29 | 42.94 | 43.78 | 0.84 | 1.96% | 42.81 | 43.98 | 49531 | 21483.19 | 2.04% | 0.00 |
| 2025-07-28 | 43.30 | 42.94 | -0.51 | -1.17% | 42.80 | 43.60 | 44593 | 19222.35 | 1.84% | 0.00 |
| 2025-07-25 | 44.18 | 43.45 | -0.64 | -1.45% | 43.38 | 44.18 | 47082 | 20594.57 | 1.94% | 0.00 |
| 2025-07-24 | 42.40 | 44.09 | 1.69 | 3.99% | 42.32 | 44.22 | 74594 | 32447.13 | 3.07% | 0.00 |
| 2025-07-23 | 43.02 | 42.40 | -0.48 | -1.12% | 42.35 | 43.58 | 69518 | 29946.90 | 2.87% | 0.00 |
| 2025-07-22 | 42.45 | 42.88 | 0.46 | 1.08% | 42.11 | 43.35 | 56502 | 24128.81 | 2.33% | 0.00 |
| 2025-07-21 | 42.60 | 42.42 | -0.14 | -0.33% | 42.29 | 42.80 | 73194 | 31149.81 | 3.02% | 0.00 |
| 2025-07-18 | 42.92 | 42.56 | -0.26 | -0.61% | 42.20 | 43.26 | 42190 | 17964.74 | 1.74% | 0.00 |
| 2025-07-17 | 43.50 | 42.82 | -0.30 | -0.70% | 42.36 | 43.99 | 70347 | 30191.85 | 2.90% | 0.00 |
| 2025-07-16 | 43.00 | 43.12 | 0.00 | 0.00% | 42.71 | 43.45 | 36420 | 15681.65 | 1.50% | 0.00 |
| 2025-07-15 | 44.05 | 43.12 | -0.93 | -2.11% | 42.63 | 44.38 | 46299 | 20047.43 | 1.91% | 0.00 |
| 2025-07-14 | 44.23 | 44.05 | -0.33 | -0.74% | 43.75 | 44.57 | 39435 | 17394.62 | 1.63% | 0.00 |
| 2025-07-11 | 44.82 | 44.38 | -0.44 | -0.98% | 43.96 | 44.87 | 53727 | 23835.85 | 2.21% | 0.00 |
| 2025-07-10 | 44.63 | 44.82 | 0.08 | 0.18% | 44.60 | 46.14 | 71335 | 32310.48 | 2.94% | 0.00 |
| 2025-07-09 | 45.35 | 44.74 | -0.66 | -1.45% | 44.60 | 45.93 | 65155 | 29376.97 | 2.69% | 0.00 |
| 2025-07-08 | 42.88 | 45.40 | 2.50 | 5.83% | 42.67 | 45.89 | 101157 | 45404.51 | 4.17% | 0.00 |
| 2025-07-07 | 43.25 | 42.90 | -0.35 | -0.81% | 42.81 | 43.69 | 34609 | 14963.71 | 1.43% | 0.00 |
| 2025-07-04 | 44.60 | 43.25 | -1.08 | -2.44% | 42.88 | 44.95 | 56567 | 24630.88 | 2.33% | 0.00 |
| 2025-07-03 | 44.37 | 44.33 | 0.16 | 0.36% | 43.50 | 45.15 | 59911 | 26604.06 | 2.47% | 0.00 |
| 2025-07-02 | 42.97 | 44.17 | 1.25 | 2.91% | 42.62 | 44.35 | 78423 | 34277.01 | 3.23% | 0.00 |
| 2025-07-01 | 43.00 | 42.92 | -0.53 | -1.22% | 42.32 | 43.34 | 46009 | 19674.61 | 1.90% | 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。
