| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 27.64 | 28.05 | 0.41 | 1.48% | 27.33 | 28.38 | 19188 | 5366.56 | 1.54% | 0.00 |
| 2025-10-24 | 27.50 | 27.64 | 0.32 | 1.17% | 27.07 | 27.89 | 12129 | 3342.51 | 0.98% | 0.00 |
| 2025-10-23 | 27.05 | 27.32 | 0.30 | 1.11% | 26.73 | 27.32 | 8849 | 2390.87 | 0.71% | 0.00 |
| 2025-10-22 | 27.66 | 27.02 | -0.66 | -2.38% | 27.00 | 27.66 | 11033 | 2998.33 | 0.89% | 0.00 |
| 2025-10-21 | 27.90 | 27.68 | -0.22 | -0.79% | 27.48 | 27.98 | 12483 | 3448.80 | 1.00% | 0.00 |
| 2025-10-20 | 28.18 | 27.90 | -0.20 | -0.71% | 27.50 | 28.49 | 11877 | 3308.97 | 0.96% | 0.00 |
| 2025-10-17 | 29.30 | 28.10 | -1.56 | -5.26% | 27.89 | 29.40 | 22649 | 6453.08 | 1.82% | 0.00 |
| 2025-10-16 | 29.56 | 29.66 | 0.11 | 0.37% | 29.28 | 30.35 | 24887 | 7431.59 | 2.00% | 0.00 |
| 2025-10-15 | 28.60 | 29.55 | 1.05 | 3.68% | 28.30 | 29.69 | 29665 | 8655.00 | 2.39% | 0.00 |
| 2025-10-14 | 28.50 | 28.50 | 0.01 | 0.04% | 27.92 | 29.04 | 19310 | 5492.74 | 1.55% | 0.00 |
| 2025-10-13 | 28.39 | 28.49 | -0.60 | -2.06% | 27.36 | 28.69 | 24049 | 6739.57 | 1.94% | 0.00 |
| 2025-10-10 | 28.46 | 29.09 | 0.64 | 2.25% | 28.46 | 29.87 | 39392 | 11499.55 | 3.17% | 0.00 |
| 2025-10-09 | 28.52 | 28.45 | -0.05 | -0.18% | 28.10 | 29.50 | 19679 | 5637.81 | 1.58% | 0.00 |
| 2025-09-30 | 27.56 | 28.50 | 1.08 | 3.94% | 27.18 | 29.00 | 21488 | 6074.56 | 1.73% | 0.00 |
| 2025-09-29 | 27.32 | 27.42 | -0.04 | -0.15% | 26.80 | 27.68 | 12644 | 3453.85 | 1.02% | 0.00 |
| 2025-09-26 | 27.51 | 27.46 | -0.30 | -1.08% | 27.21 | 27.99 | 16885 | 4653.30 | 1.36% | 0.00 |
| 2025-09-25 | 27.81 | 27.76 | -0.01 | -0.04% | 27.53 | 28.59 | 13100 | 3660.91 | 1.05% | 0.00 |
| 2025-09-24 | 27.29 | 27.77 | 0.28 | 1.02% | 27.29 | 27.77 | 12165 | 3351.22 | 0.98% | 0.00 |
| 2025-09-23 | 27.75 | 27.49 | -0.24 | -0.87% | 26.38 | 27.86 | 22456 | 6057.07 | 1.81% | 0.00 |
| 2025-09-22 | 27.93 | 27.73 | -0.25 | -0.89% | 27.35 | 28.12 | 19537 | 5419.01 | 1.57% | 0.00 |
| 2025-09-19 | 28.16 | 27.98 | -0.09 | -0.32% | 27.80 | 28.48 | 13458 | 3775.22 | 1.08% | 0.00 |
| 2025-09-18 | 28.51 | 28.07 | -0.71 | -2.47% | 27.90 | 28.90 | 17045 | 4832.64 | 1.37% | 0.00 |
| 2025-09-17 | 29.00 | 28.78 | -0.10 | -0.35% | 28.50 | 29.68 | 16284 | 4727.52 | 1.31% | 0.00 |
| 2025-09-16 | 28.35 | 28.88 | 0.53 | 1.87% | 28.12 | 28.99 | 16132 | 4600.61 | 1.30% | 0.00 |
| 2025-09-15 | 28.95 | 28.35 | -0.64 | -2.21% | 28.02 | 29.20 | 19577 | 5572.30 | 1.58% | 0.00 |
| 2025-09-12 | 29.78 | 28.99 | -1.08 | -3.59% | 28.79 | 30.18 | 21704 | 6365.00 | 1.75% | 0.00 |
| 2025-09-11 | 29.12 | 30.07 | 0.85 | 2.91% | 28.90 | 30.30 | 27584 | 8226.16 | 2.22% | 0.00 |
| 2025-09-10 | 29.38 | 29.22 | -0.23 | -0.78% | 28.95 | 29.78 | 11849 | 3467.43 | 0.95% | 0.00 |
| 2025-09-09 | 29.41 | 29.45 | 0.18 | 0.61% | 28.85 | 29.88 | 16630 | 4865.38 | 1.34% | 0.00 |
| 2025-09-08 | 29.50 | 29.27 | -0.01 | -0.03% | 28.80 | 29.56 | 18057 | 5268.66 | 1.45% | 0.00 |
| 2025-09-05 | 28.65 | 29.28 | 0.83 | 2.92% | 28.33 | 29.28 | 16460 | 4748.58 | 1.33% | 0.00 |
| 2025-09-04 | 29.00 | 28.45 | -0.47 | -1.63% | 28.00 | 29.24 | 19958 | 5741.70 | 1.61% | 0.00 |
| 2025-09-03 | 30.08 | 28.92 | -1.16 | -3.86% | 28.71 | 30.40 | 22830 | 6693.84 | 1.84% | 0.00 |
| 2025-09-02 | 30.43 | 30.08 | -0.56 | -1.83% | 29.68 | 30.88 | 22440 | 6759.48 | 1.81% | 0.00 |
| 2025-09-01 | 31.14 | 30.64 | -1.14 | -3.59% | 30.41 | 31.74 | 36249 | 11191.46 | 2.92% | 0.00 |
| 2025-08-29 | 32.70 | 31.78 | -0.92 | -2.81% | 31.51 | 32.89 | 32534 | 10435.47 | 2.62% | 0.00 |
| 2025-08-28 | 32.00 | 32.70 | 0.70 | 2.19% | 29.80 | 32.98 | 68840 | 21714.37 | 5.54% | 0.00 |
| 2025-08-27 | 30.89 | 32.00 | 1.34 | 4.37% | 30.82 | 32.94 | 50967 | 16247.59 | 4.10% | 0.00 |
| 2025-08-26 | 31.20 | 30.66 | -0.53 | -1.70% | 30.32 | 31.20 | 29072 | 8887.84 | 2.34% | 0.00 |
| 2025-08-25 | 31.22 | 31.19 | -0.03 | -0.10% | 30.35 | 31.51 | 32942 | 10225.20 | 2.65% | 0.00 |
| 2025-08-22 | 31.30 | 31.22 | -0.11 | -0.35% | 30.98 | 32.10 | 23272 | 7304.73 | 1.87% | 0.00 |
| 2025-08-21 | 32.01 | 31.33 | -0.86 | -2.67% | 31.13 | 32.70 | 27618 | 8743.55 | 2.22% | 0.00 |
| 2025-08-20 | 31.70 | 32.19 | 0.37 | 1.16% | 30.98 | 32.58 | 29511 | 9443.10 | 2.38% | 0.00 |
| 2025-08-19 | 30.81 | 31.82 | 1.05 | 3.41% | 30.52 | 32.16 | 30217 | 9548.33 | 2.43% | 0.00 |
| 2025-08-18 | 30.91 | 30.77 | -0.12 | -0.39% | 30.63 | 31.17 | 25933 | 8003.33 | 2.09% | 0.00 |
| 2025-08-15 | 30.36 | 30.89 | 0.26 | 0.85% | 30.30 | 31.30 | 22693 | 6988.86 | 1.83% | 0.00 |
| 2025-08-14 | 30.92 | 30.63 | -0.28 | -0.91% | 30.43 | 31.34 | 25533 | 7859.60 | 2.06% | 0.00 |
| 2025-08-13 | 30.86 | 30.91 | 0.23 | 0.75% | 30.70 | 31.47 | 27994 | 8683.66 | 2.25% | 0.00 |
| 2025-08-12 | 31.60 | 30.68 | -0.54 | -1.73% | 30.33 | 31.80 | 32969 | 10160.96 | 2.65% | 0.00 |
| 2025-08-11 | 29.80 | 31.22 | 1.56 | 5.26% | 29.66 | 32.00 | 46718 | 14526.36 | 3.76% | 0.00 |
| 2025-08-08 | 29.02 | 29.66 | 0.51 | 1.75% | 28.90 | 29.79 | 24716 | 7242.05 | 1.99% | 0.00 |
| 2025-08-07 | 28.94 | 29.15 | 0.36 | 1.25% | 28.65 | 29.55 | 29175 | 8514.08 | 2.37% | 0.00 |
| 2025-08-06 | 29.30 | 28.79 | -0.60 | -2.04% | 28.55 | 29.30 | 29649 | 8537.50 | 2.41% | 0.00 |
| 2025-08-05 | 28.20 | 29.39 | 1.39 | 4.96% | 28.20 | 29.47 | 43514 | 12569.52 | 3.54% | 0.00 |
| 2025-08-04 | 27.35 | 28.00 | 0.71 | 2.60% | 27.12 | 28.00 | 29483 | 8129.62 | 2.40% | 3.00 |
| 2025-08-01 | 26.25 | 27.29 | 1.39 | 5.37% | 25.96 | 27.64 | 49925 | 13453.70 | 4.06% | 0.00 |
| 2025-07-31 | 26.21 | 25.90 | -0.23 | -0.88% | 25.87 | 26.43 | 14830 | 3861.01 | 1.21% | 0.00 |
| 2025-07-30 | 26.13 | 26.13 | -0.02 | -0.08% | 25.86 | 26.33 | 14524 | 3783.32 | 1.18% | 0.00 |
| 2025-07-29 | 26.60 | 26.15 | -0.51 | -1.91% | 26.01 | 26.60 | 15737 | 4119.71 | 1.28% | 0.00 |
| 2025-07-28 | 26.53 | 26.66 | 0.16 | 0.60% | 26.03 | 26.93 | 19178 | 5072.85 | 1.56% | 0.00 |
| 2025-07-25 | 26.10 | 26.50 | 0.56 | 2.16% | 25.75 | 26.50 | 16462 | 4310.42 | 1.34% | 0.00 |
| 2025-07-24 | 26.33 | 25.94 | -0.39 | -1.48% | 25.82 | 26.50 | 22928 | 5970.32 | 1.86% | 0.00 |
| 2025-07-23 | 26.68 | 26.33 | -0.44 | -1.64% | 26.30 | 26.89 | 15866 | 4207.17 | 1.29% | 0.00 |
| 2025-07-22 | 26.85 | 26.77 | -0.26 | -0.96% | 26.59 | 27.54 | 23293 | 6281.45 | 1.89% | 0.00 |
| 2025-07-21 | 26.90 | 27.03 | 0.37 | 1.39% | 26.58 | 27.10 | 19489 | 5241.62 | 1.58% | 0.00 |
| 2025-07-18 | 26.98 | 26.90 | 0.02 | 0.07% | 26.66 | 27.19 | 21093 | 5674.56 | 1.71% | 0.00 |
| 2025-07-17 | 27.70 | 26.88 | -0.72 | -2.61% | 26.77 | 27.71 | 30259 | 8182.00 | 2.46% | 0.00 |
| 2025-07-16 | 27.86 | 27.60 | -0.58 | -2.06% | 27.11 | 27.88 | 35228 | 9697.62 | 2.86% | 0.00 |
| 2025-07-15 | 30.14 | 28.18 | -1.67 | -5.59% | 27.86 | 30.14 | 63114 | 18041.29 | 5.13% | 0.00 |
| 2025-07-14 | 28.01 | 29.85 | 2.04 | 7.34% | 28.01 | 30.30 | 71981 | 20961.12 | 5.85% | 0.00 |
| 2025-07-11 | 28.10 | 27.81 | -0.12 | -0.43% | 27.60 | 28.18 | 17196 | 4784.93 | 1.40% | 0.00 |
| 2025-07-10 | 28.47 | 27.93 | -0.47 | -1.65% | 27.72 | 28.75 | 22463 | 6312.10 | 1.83% | 0.00 |
| 2025-07-09 | 28.60 | 28.40 | 0.11 | 0.39% | 27.81 | 28.66 | 22545 | 6375.13 | 1.83% | 0.00 |
| 2025-07-08 | 27.67 | 28.29 | 0.62 | 2.24% | 27.29 | 28.49 | 27135 | 7591.85 | 2.20% | 0.00 |
| 2025-07-07 | 27.11 | 27.67 | 0.27 | 0.99% | 26.80 | 27.97 | 19646 | 5346.55 | 1.60% | 0.00 |
| 2025-07-04 | 27.56 | 27.40 | -0.16 | -0.58% | 27.16 | 27.72 | 14965 | 4093.41 | 1.22% | 0.00 |
| 2025-07-03 | 27.56 | 27.56 | 0.00 | 0.00% | 27.22 | 27.73 | 10944 | 3009.82 | 0.89% | 0.00 |
| 2025-07-02 | 28.00 | 27.56 | -0.44 | -1.57% | 27.25 | 28.08 | 14615 | 4027.17 | 1.19% | 0.00 |
| 2025-07-01 | 27.88 | 28.00 | 0.15 | 0.54% | 27.33 | 28.23 | 16356 | 4547.82 | 1.33% | 0.00 |
| 2025-06-30 | 27.31 | 27.85 | 0.37 | 1.35% | 27.12 | 28.00 | 14004 | 3859.80 | 1.14% | 0.00 |
XD青达环(688501)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。
