| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 43.50 | 44.16 | 1.21 | 2.82% | 42.01 | 44.46 | 49830 | 21471.43 | 2.05% | 5.00 |
| 2025-04-14 | 43.90 | 42.95 | -0.65 | -1.49% | 42.72 | 44.50 | 48932 | 21286.33 | 2.02% | 0.00 |
| 2025-04-11 | 43.32 | 43.60 | -0.70 | -1.58% | 43.05 | 44.59 | 56363 | 24613.66 | 2.32% | 0.00 |
| 2025-04-10 | 41.60 | 44.30 | 4.10 | 10.20% | 41.60 | 44.70 | 106733 | 45945.50 | 4.40% | 0.00 |
| 2025-04-09 | 37.99 | 40.20 | 0.88 | 2.24% | 35.80 | 40.58 | 76340 | 29663.12 | 3.15% | 3.72 |
| 2025-04-08 | 42.00 | 39.32 | 1.25 | 3.28% | 38.20 | 42.00 | 72897 | 28684.04 | 3.00% | 0.00 |
| 2025-04-07 | 43.50 | 38.07 | -9.07 | -19.24% | 37.71 | 45.00 | 106028 | 43145.85 | 4.37% | 0.00 |
| 2025-04-03 | 47.88 | 47.14 | -1.82 | -3.72% | 46.01 | 48.38 | 74239 | 35025.61 | 3.06% | 0.00 |
| 2025-04-02 | 48.45 | 48.96 | -0.34 | -0.69% | 48.40 | 49.55 | 60084 | 29453.09 | 2.48% | 0.00 |
| 2025-04-01 | 45.00 | 49.30 | 4.25 | 9.43% | 45.00 | 49.80 | 145289 | 70045.80 | 5.99% | 0.00 |
| 2025-03-31 | 47.55 | 45.05 | -2.95 | -6.15% | 44.90 | 48.42 | 93008 | 42894.07 | 3.83% | 0.00 |
| 2025-03-28 | 47.00 | 48.00 | 1.13 | 2.41% | 46.88 | 50.70 | 138650 | 68393.59 | 5.72% | 0.00 |
| 2025-03-27 | 46.85 | 46.87 | -0.38 | -0.80% | 46.65 | 47.57 | 74739 | 35191.66 | 3.08% | 0.00 |
| 2025-03-26 | 44.46 | 47.25 | 2.57 | 5.75% | 44.31 | 49.00 | 152117 | 71807.73 | 6.27% | 0.00 |
| 2025-03-25 | 43.68 | 44.68 | 1.20 | 2.76% | 43.21 | 44.98 | 78206 | 34724.92 | 3.22% | 0.00 |
| 2025-03-24 | 45.92 | 43.48 | -2.47 | -5.38% | 42.33 | 46.17 | 105206 | 45901.01 | 4.34% | 0.00 |
| 2025-03-21 | 45.83 | 45.95 | -0.05 | -0.11% | 45.09 | 46.75 | 84788 | 38888.51 | 3.50% | 0.00 |
| 2025-03-20 | 45.12 | 46.00 | 0.06 | 0.13% | 45.12 | 47.20 | 100185 | 46054.27 | 4.13% | 34.90 |
| 2025-03-19 | 42.36 | 45.94 | 3.29 | 7.71% | 41.68 | 47.76 | 185849 | 83870.62 | 7.66% | 3.00 |
| 2025-03-18 | 41.95 | 42.65 | 1.04 | 2.50% | 41.54 | 43.28 | 73600 | 31359.44 | 3.03% | 0.00 |
| 2025-03-17 | 41.20 | 41.61 | 0.61 | 1.49% | 41.20 | 42.79 | 70983 | 29891.48 | 2.93% | 0.00 |
| 2025-03-14 | 40.37 | 41.00 | 0.37 | 0.91% | 39.95 | 41.73 | 63179 | 25961.20 | 2.60% | 0.00 |
| 2025-03-13 | 41.80 | 40.63 | -1.40 | -3.33% | 40.00 | 42.23 | 59712 | 24479.62 | 2.46% | 0.00 |
| 2025-03-12 | 41.93 | 42.03 | -0.17 | -0.40% | 41.39 | 42.84 | 61037 | 25651.63 | 2.52% | 0.00 |
| 2025-03-11 | 40.77 | 42.20 | 0.77 | 1.86% | 40.46 | 42.31 | 84139 | 34913.34 | 3.47% | 2.00 |
| 2025-03-10 | 38.88 | 41.43 | 2.56 | 6.59% | 38.88 | 41.75 | 99102 | 39950.46 | 4.09% | 4.00 |
| 2025-03-07 | 39.42 | 38.87 | -0.75 | -1.89% | 38.51 | 39.84 | 52581 | 20503.00 | 2.17% | 2.00 |
| 2025-03-06 | 39.11 | 39.62 | 0.65 | 1.67% | 38.88 | 40.03 | 54978 | 21730.44 | 2.27% | 0.00 |
| 2025-03-05 | 39.98 | 38.97 | -1.01 | -2.53% | 38.78 | 39.98 | 49581 | 19369.13 | 2.04% | 0.00 |
| 2025-03-04 | 40.30 | 39.98 | -0.64 | -1.58% | 39.18 | 40.55 | 61646 | 24450.50 | 2.54% | 0.00 |
| 2025-03-03 | 40.40 | 40.62 | 0.22 | 0.54% | 40.27 | 41.50 | 62539 | 25640.89 | 2.58% | 0.00 |
| 2025-02-28 | 41.70 | 40.40 | -1.43 | -3.42% | 40.36 | 42.50 | 74960 | 31023.67 | 3.09% | 0.00 |
| 2025-02-27 | 42.29 | 41.83 | -0.46 | -1.09% | 41.22 | 42.67 | 71434 | 29850.73 | 2.94% | 0.00 |
| 2025-02-26 | 41.14 | 42.29 | 1.39 | 3.40% | 40.92 | 42.36 | 103629 | 43246.54 | 4.27% | 5.59 |
| 2025-02-25 | 40.67 | 40.90 | -0.37 | -0.90% | 40.64 | 41.87 | 67399 | 27826.87 | 2.78% | 0.00 |
| 2025-02-24 | 40.71 | 41.27 | 0.50 | 1.23% | 40.17 | 41.48 | 73774 | 30204.83 | 3.04% | 0.00 |
| 2025-02-21 | 40.60 | 40.77 | 0.30 | 0.74% | 39.90 | 41.10 | 70569 | 28666.06 | 2.91% | 0.00 |
| 2025-02-20 | 41.00 | 40.47 | -0.78 | -1.89% | 40.10 | 41.07 | 58435 | 23674.86 | 2.41% | 0.00 |
| 2025-02-19 | 39.80 | 41.25 | 0.99 | 2.46% | 39.48 | 41.50 | 83012 | 33856.92 | 3.42% | 4.00 |
| 2025-02-18 | 41.65 | 40.26 | -0.01 | -0.02% | 39.80 | 41.96 | 96598 | 39664.15 | 3.98% | 0.00 |
| 2025-02-17 | 40.05 | 40.27 | -0.23 | -0.57% | 39.98 | 41.29 | 61739 | 25037.76 | 2.55% | 2.00 |
| 2025-02-14 | 39.22 | 40.50 | 1.10 | 2.79% | 39.22 | 41.45 | 85976 | 34910.50 | 3.54% | 0.00 |
| 2025-02-13 | 39.90 | 39.40 | -0.72 | -1.79% | 39.38 | 40.69 | 55377 | 22155.05 | 2.28% | 0.00 |
| 2025-02-12 | 39.50 | 40.12 | 0.61 | 1.54% | 39.22 | 40.29 | 48025 | 19056.95 | 1.98% | 0.00 |
| 2025-02-11 | 40.40 | 39.51 | -1.01 | -2.49% | 39.45 | 40.40 | 49222 | 19527.75 | 2.03% | 0.00 |
| 2025-02-10 | 40.92 | 40.52 | -0.18 | -0.44% | 39.78 | 41.00 | 56958 | 22907.98 | 2.35% | 0.00 |
| 2025-02-07 | 39.54 | 40.70 | 1.02 | 2.57% | 39.49 | 41.50 | 98809 | 40184.89 | 4.07% | 0.00 |
| 2025-02-06 | 38.44 | 39.68 | 1.05 | 2.72% | 37.90 | 39.85 | 65451 | 25547.73 | 2.70% | 0.00 |
| 2025-02-05 | 38.66 | 38.63 | 0.28 | 0.73% | 37.90 | 39.15 | 52473 | 20168.08 | 2.16% | 0.00 |
| 2025-01-27 | 40.81 | 38.35 | -2.64 | -6.44% | 38.17 | 41.53 | 71578 | 28247.97 | 2.95% | 0.00 |
| 2025-01-24 | 39.70 | 40.99 | 0.05 | 0.12% | 39.61 | 41.68 | 83538 | 34105.60 | 3.44% | 0.00 |
| 2025-01-23 | 37.92 | 40.94 | 3.38 | 9.00% | 37.60 | 43.33 | 124917 | 50819.42 | 5.15% | 0.00 |
| 2025-01-22 | 37.92 | 37.56 | -0.48 | -1.26% | 37.00 | 37.92 | 32542 | 12192.29 | 1.34% | 0.00 |
| 2025-01-21 | 39.36 | 38.04 | -1.14 | -2.91% | 37.91 | 39.50 | 44265 | 16953.26 | 1.82% | 0.00 |
| 2025-01-20 | 39.30 | 39.18 | 0.26 | 0.67% | 39.05 | 39.92 | 37886 | 14954.28 | 1.56% | 0.00 |
| 2025-01-17 | 39.30 | 38.92 | -0.71 | -1.79% | 38.58 | 39.96 | 37247 | 14544.16 | 1.54% | 0.00 |
| 2025-01-16 | 39.00 | 39.63 | 0.33 | 0.84% | 38.90 | 40.10 | 43278 | 17098.76 | 1.78% | 0.00 |
| 2025-01-15 | 39.07 | 39.30 | 0.01 | 0.03% | 38.43 | 40.30 | 59783 | 23518.78 | 2.46% | 0.00 |
| 2025-01-14 | 38.00 | 39.29 | 1.31 | 3.45% | 37.81 | 39.30 | 53347 | 20647.40 | 2.20% | 0.00 |
| 2025-01-13 | 37.80 | 37.98 | -0.07 | -0.18% | 37.34 | 38.28 | 31037 | 11741.05 | 1.28% | 0.00 |
| 2025-01-10 | 39.05 | 38.05 | -0.49 | -1.27% | 38.00 | 40.25 | 59008 | 23133.16 | 2.43% | 0.00 |
| 2025-01-09 | 38.76 | 38.54 | -0.49 | -1.26% | 38.44 | 39.77 | 35745 | 13983.77 | 1.47% | 0.00 |
| 2025-01-08 | 38.83 | 39.03 | 0.02 | 0.05% | 37.81 | 39.49 | 36967 | 14318.68 | 1.52% | 0.00 |
| 2025-01-07 | 38.59 | 39.01 | 0.22 | 0.57% | 37.86 | 39.25 | 41995 | 16150.16 | 1.73% | 0.00 |
| 2025-01-06 | 38.60 | 38.79 | 0.20 | 0.52% | 37.99 | 39.46 | 37486 | 14528.58 | 1.55% | 0.00 |
| 2025-01-03 | 40.05 | 38.59 | -1.38 | -3.45% | 38.40 | 40.38 | 46941 | 18500.59 | 1.94% | 0.00 |
| 2025-01-02 | 40.57 | 39.97 | -0.93 | -2.27% | 39.71 | 41.59 | 49452 | 20029.50 | 2.04% | 0.00 |
| 2024-12-31 | 42.38 | 40.90 | -1.56 | -3.67% | 40.80 | 43.10 | 44974 | 18747.35 | 1.85% | 6.00 |
| 2024-12-30 | 42.28 | 42.46 | -0.14 | -0.33% | 42.00 | 43.19 | 31980 | 13616.74 | 1.32% | 0.00 |
| 2024-12-27 | 43.26 | 42.60 | -0.94 | -2.16% | 42.46 | 43.55 | 43482 | 18672.38 | 1.79% | 0.00 |
| 2024-12-26 | 43.58 | 43.54 | 0.06 | 0.14% | 43.24 | 44.02 | 30697 | 13409.93 | 1.27% | 2.00 |
| 2024-12-25 | 44.30 | 43.48 | -0.59 | -1.34% | 43.20 | 44.38 | 36688 | 15987.16 | 1.51% | 0.00 |
| 2024-12-24 | 42.99 | 44.07 | 1.12 | 2.61% | 42.99 | 44.55 | 52685 | 23223.72 | 2.17% | 0.00 |
| 2024-12-23 | 44.00 | 42.95 | -0.85 | -1.94% | 42.95 | 44.41 | 46570 | 20332.14 | 1.92% | 8.00 |
| 2024-12-20 | 43.87 | 43.80 | 0.08 | 0.18% | 43.68 | 44.44 | 32475 | 14301.58 | 1.34% | 0.00 |
| 2024-12-19 | 44.00 | 43.72 | -0.85 | -1.91% | 43.43 | 44.09 | 41736 | 18267.56 | 1.72% | 0.00 |
| 2024-12-18 | 44.90 | 44.57 | 0.04 | 0.09% | 44.39 | 45.37 | 29991 | 13433.12 | 1.24% | 0.00 |
| 2024-12-17 | 45.50 | 44.53 | -1.28 | -2.79% | 44.37 | 46.05 | 39825 | 17975.22 | 1.64% | 0.00 |
| 2024-12-16 | 45.13 | 45.81 | 0.68 | 1.51% | 44.50 | 46.23 | 56026 | 25474.08 | 2.31% | 0.00 |
| 2024-12-13 | 47.04 | 45.13 | -2.17 | -4.59% | 45.02 | 47.38 | 77652 | 35606.40 | 3.20% | 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。
