| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 21.82 | 21.59 | -0.28 | -1.28% | 21.26 | 21.92 | 38396 | 8282.82 | 3.12% | 0.00 |
| 2025-12-19 | 22.10 | 21.87 | -0.25 | -1.13% | 21.66 | 22.18 | 36844 | 8057.62 | 2.99% | 0.00 |
| 2025-12-18 | 21.88 | 22.12 | -0.07 | -0.32% | 21.68 | 22.65 | 35702 | 7916.99 | 2.90% | 2.03 |
| 2025-12-17 | 22.62 | 22.19 | -0.07 | -0.31% | 21.80 | 22.87 | 43139 | 9611.75 | 3.50% | 0.00 |
| 2025-12-16 | 23.85 | 22.26 | -1.68 | -7.02% | 22.08 | 23.96 | 44934 | 10189.29 | 3.65% | 0.00 |
| 2025-12-15 | 23.10 | 23.94 | 0.96 | 4.18% | 22.33 | 24.80 | 70357 | 16579.29 | 5.71% | 0.00 |
| 2025-12-12 | 23.87 | 22.98 | -0.42 | -1.79% | 22.52 | 23.87 | 61399 | 14131.56 | 4.98% | 0.00 |
| 2025-12-11 | 25.38 | 23.40 | -1.59 | -6.36% | 23.33 | 25.68 | 72311 | 17382.03 | 5.87% | 0.00 |
| 2025-12-10 | 24.21 | 24.99 | 0.95 | 3.95% | 24.17 | 25.95 | 79479 | 19829.32 | 6.45% | 0.00 |
| 2025-12-09 | 27.50 | 24.04 | -3.15 | -11.59% | 23.80 | 27.55 | 101104 | 24971.29 | 8.21% | 0.00 |
| 2025-12-08 | 26.85 | 27.19 | 0.66 | 2.49% | 26.03 | 27.28 | 81884 | 21841.01 | 6.65% | 15.61 |
| 2025-12-05 | 27.12 | 26.53 | -0.67 | -2.46% | 26.30 | 27.61 | 93850 | 25082.38 | 7.62% | 0.00 |
| 2025-12-04 | 28.14 | 27.20 | -3.30 | -10.82% | 26.80 | 29.14 | 122363 | 33956.35 | 9.93% | 0.00 |
| 2025-12-03 | 26.90 | 30.50 | 4.19 | 15.93% | 26.01 | 31.20 | 173299 | 48629.12 | 14.07% | 0.00 |
| 2025-12-02 | 27.00 | 26.31 | -0.72 | -2.66% | 26.01 | 27.01 | 68115 | 17945.96 | 5.53% | 0.00 |
| 2025-12-01 | 27.73 | 27.03 | -0.37 | -1.35% | 26.67 | 28.77 | 99790 | 27325.63 | 8.10% | 0.00 |
| 2025-11-28 | 29.31 | 27.40 | -1.92 | -6.55% | 27.23 | 29.58 | 112925 | 31530.92 | 9.17% | 5.00 |
| 2025-11-27 | 29.18 | 29.32 | -1.58 | -5.11% | 28.08 | 30.47 | 155886 | 45348.38 | 12.65% | 0.00 |
| 2025-11-26 | 26.98 | 30.90 | 5.15 | 20.00% | 26.88 | 30.90 | 192398 | 57248.29 | 15.62% | 0.00 |
| 2025-11-25 | 21.74 | 25.75 | 4.29 | 19.99% | 21.74 | 25.75 | 92227 | 22161.48 | 7.49% | 0.00 |
| 2025-11-24 | 21.33 | 21.46 | 0.59 | 2.83% | 21.02 | 22.30 | 62382 | 13527.90 | 5.06% | 0.00 |
| 2025-11-21 | 22.90 | 20.87 | -2.44 | -10.47% | 20.84 | 23.22 | 69060 | 14940.74 | 5.61% | 2.00 |
| 2025-11-20 | 24.77 | 23.31 | -1.72 | -6.87% | 22.50 | 24.80 | 81533 | 19114.46 | 6.62% | 0.00 |
| 2025-11-19 | 26.01 | 25.03 | -1.77 | -6.60% | 23.60 | 26.58 | 95630 | 23722.11 | 7.76% | 0.00 |
| 2025-11-18 | 26.16 | 26.80 | 0.75 | 2.88% | 26.16 | 29.50 | 116321 | 31931.46 | 9.44% | 0.00 |
| 2025-11-17 | 29.42 | 26.05 | -1.98 | -7.06% | 25.30 | 29.79 | 123060 | 32651.78 | 9.99% | 0.00 |
| 2025-11-14 | 22.41 | 28.03 | 4.67 | 19.99% | 22.41 | 28.03 | 105481 | 26959.56 | 8.56% | 0.00 |
| 2025-11-13 | 20.93 | 23.36 | 1.16 | 5.23% | 20.50 | 23.95 | 124298 | 27396.96 | 10.09% | 0.00 |
| 2025-11-12 | 26.46 | 22.20 | -2.77 | -11.09% | 21.50 | 27.00 | 140249 | 33327.69 | 11.38% | 0.00 |
| 2025-11-11 | 21.45 | 24.97 | 4.16 | 19.99% | 21.44 | 24.97 | 134304 | 30994.32 | 10.90% | 0.00 |
| 2025-11-10 | 17.35 | 20.81 | 3.47 | 20.01% | 17.35 | 20.81 | 68904 | 13527.94 | 5.59% | 0.00 |
| 2025-11-07 | 18.08 | 17.34 | -0.24 | -1.37% | 17.34 | 18.56 | 30082 | 5344.71 | 2.44% | 0.00 |
| 2025-11-06 | 18.04 | 17.58 | -0.51 | -2.82% | 17.31 | 18.29 | 31229 | 5541.95 | 2.53% | 0.00 |
| 2025-11-05 | 17.20 | 18.09 | 0.59 | 3.37% | 17.15 | 18.48 | 43518 | 7796.29 | 3.53% | 0.00 |
| 2025-11-04 | 17.24 | 17.50 | 0.50 | 2.94% | 16.71 | 17.77 | 29821 | 5141.05 | 2.42% | 0.00 |
| 2025-11-03 | 17.30 | 17.00 | -0.30 | -1.73% | 16.81 | 17.68 | 23902 | 4077.68 | 1.94% | 0.00 |
| 2025-10-31 | 16.15 | 17.30 | 1.20 | 7.45% | 16.15 | 17.30 | 31249 | 5291.43 | 2.54% | 0.00 |
| 2025-10-30 | 16.33 | 16.10 | -0.26 | -1.59% | 16.00 | 16.33 | 10793 | 1738.10 | 0.88% | 0.00 |
| 2025-10-29 | 16.73 | 16.36 | -0.28 | -1.68% | 16.10 | 16.87 | 14755 | 2414.58 | 1.20% | 0.00 |
| 2025-10-28 | 16.48 | 16.64 | 0.16 | 0.97% | 16.30 | 16.79 | 13842 | 2291.45 | 1.12% | 0.00 |
| 2025-10-27 | 16.75 | 16.48 | -0.27 | -1.61% | 16.05 | 16.83 | 21043 | 3445.18 | 1.71% | 0.00 |
| 2025-10-24 | 16.98 | 16.75 | -0.13 | -0.77% | 16.60 | 16.98 | 14897 | 2490.96 | 1.21% | 0.00 |
| 2025-10-23 | 16.98 | 16.88 | -0.15 | -0.88% | 16.60 | 17.06 | 21662 | 3641.62 | 1.76% | 0.00 |
| 2025-10-22 | 16.55 | 17.03 | 0.43 | 2.59% | 16.40 | 17.34 | 38130 | 6503.90 | 3.09% | 0.00 |
| 2025-10-21 | 15.52 | 16.60 | 1.24 | 8.07% | 15.48 | 17.26 | 39345 | 6446.99 | 3.19% | 0.00 |
| 2025-10-20 | 15.31 | 15.36 | 0.14 | 0.92% | 15.07 | 15.65 | 14967 | 2291.71 | 1.21% | 0.00 |
| 2025-10-17 | 15.13 | 15.22 | 0.14 | 0.93% | 15.10 | 15.63 | 12531 | 1920.02 | 1.02% | 0.00 |
| 2025-10-16 | 15.18 | 15.08 | -0.14 | -0.92% | 15.06 | 15.34 | 6412 | 972.97 | 0.52% | 0.00 |
| 2025-10-15 | 15.17 | 15.22 | 0.11 | 0.73% | 15.12 | 15.49 | 10844 | 1662.29 | 0.88% | 0.00 |
| 2025-10-14 | 15.52 | 15.11 | -0.28 | -1.82% | 15.10 | 15.65 | 6960 | 1068.46 | 0.56% | 0.00 |
| 2025-10-13 | 14.82 | 15.39 | 0.00 | 0.00% | 14.51 | 15.50 | 10872 | 1644.87 | 0.88% | 0.00 |
| 2025-10-10 | 15.50 | 15.39 | -0.04 | -0.26% | 15.18 | 15.90 | 16229 | 2501.78 | 1.32% | 0.00 |
| 2025-10-09 | 15.71 | 15.43 | -0.18 | -1.15% | 15.37 | 15.87 | 9235 | 1444.34 | 0.75% | 0.00 |
| 2025-09-30 | 15.83 | 15.61 | 0.03 | 0.19% | 15.35 | 15.83 | 5802 | 903.27 | 0.47% | 0.00 |
| 2025-09-29 | 15.19 | 15.58 | 0.39 | 2.57% | 14.89 | 15.66 | 9793 | 1504.31 | 0.79% | 0.00 |
| 2025-09-26 | 15.31 | 15.19 | -0.30 | -1.94% | 15.03 | 15.48 | 9453 | 1443.04 | 0.77% | 0.00 |
| 2025-09-25 | 15.41 | 15.49 | 0.01 | 0.06% | 15.29 | 15.70 | 8832 | 1373.70 | 0.72% | 0.00 |
| 2025-09-24 | 14.88 | 15.48 | 0.34 | 2.25% | 14.88 | 15.63 | 10420 | 1600.84 | 0.85% | 0.00 |
| 2025-09-23 | 15.36 | 15.14 | -0.30 | -1.94% | 14.32 | 15.36 | 10633 | 1583.34 | 0.86% | 0.00 |
| 2025-09-22 | 15.40 | 15.44 | 0.13 | 0.85% | 15.04 | 15.49 | 10974 | 1673.63 | 0.89% | 0.00 |
| 2025-09-19 | 15.55 | 15.31 | -0.27 | -1.73% | 15.15 | 15.71 | 9640 | 1479.89 | 0.78% | 0.00 |
| 2025-09-18 | 16.04 | 15.58 | -0.42 | -2.63% | 15.33 | 16.07 | 12068 | 1902.97 | 0.98% | 0.00 |
| 2025-09-17 | 16.03 | 16.00 | 0.03 | 0.19% | 15.79 | 16.05 | 9570 | 1526.47 | 0.78% | 0.00 |
| 2025-09-16 | 15.84 | 15.97 | 0.19 | 1.20% | 15.59 | 15.97 | 7381 | 1168.73 | 0.60% | 0.00 |
| 2025-09-15 | 15.92 | 15.78 | -0.13 | -0.82% | 15.64 | 15.97 | 8168 | 1286.13 | 0.66% | 0.00 |
| 2025-09-12 | 15.91 | 15.91 | -0.07 | -0.44% | 15.72 | 16.14 | 9410 | 1493.70 | 0.76% | 0.00 |
| 2025-09-11 | 15.83 | 15.98 | 0.02 | 0.13% | 15.52 | 16.13 | 9013 | 1428.34 | 0.73% | 0.00 |
| 2025-09-10 | 15.99 | 15.96 | 0.08 | 0.50% | 15.82 | 16.14 | 8097 | 1292.97 | 0.66% | 0.00 |
| 2025-09-09 | 15.91 | 15.88 | -0.17 | -1.06% | 15.76 | 16.39 | 16699 | 2686.83 | 1.36% | 0.00 |
| 2025-09-08 | 15.54 | 16.05 | 0.52 | 3.35% | 15.51 | 16.30 | 17354 | 2758.87 | 1.41% | 0.00 |
| 2025-09-05 | 15.14 | 15.53 | 0.39 | 2.58% | 15.10 | 15.70 | 14756 | 2280.17 | 1.20% | 0.00 |
| 2025-09-04 | 15.15 | 15.14 | -0.10 | -0.66% | 15.09 | 15.66 | 16118 | 2488.35 | 1.31% | 0.00 |
| 2025-09-03 | 15.55 | 15.24 | -0.31 | -1.99% | 15.00 | 15.78 | 13004 | 2003.25 | 1.06% | 0.00 |
| 2025-09-02 | 15.90 | 15.55 | -0.28 | -1.77% | 15.20 | 15.90 | 15295 | 2365.93 | 1.24% | 0.00 |
| 2025-09-01 | 15.43 | 15.83 | 0.51 | 3.33% | 15.25 | 15.94 | 18367 | 2886.42 | 1.49% | 0.00 |
| 2025-08-29 | 15.60 | 15.32 | -0.08 | -0.52% | 15.13 | 15.80 | 18094 | 2771.63 | 1.47% | 0.00 |
| 2025-08-28 | 15.99 | 15.40 | -0.50 | -3.14% | 14.79 | 16.10 | 28780 | 4427.19 | 2.34% | 0.00 |
| 2025-08-27 | 16.44 | 15.90 | -0.55 | -3.34% | 15.81 | 16.65 | 24528 | 3967.65 | 1.99% | 0.00 |
| 2025-08-26 | 16.73 | 16.45 | -0.20 | -1.20% | 16.37 | 16.77 | 15607 | 2590.66 | 1.27% | 0.00 |
| 2025-08-25 | 16.76 | 16.65 | -0.09 | -0.54% | 16.48 | 16.84 | 18540 | 3085.27 | 1.50% | 0.00 |
金迪克(688670)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。
