| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.47 | 17.41 | 0.16 | 0.93% | 17.22 | 17.66 | 16825 | 2934.60 | 1.37% | 0.00 |
| 2026-03-24 | 16.72 | 17.25 | 0.84 | 5.12% | 16.51 | 17.33 | 17454 | 2953.11 | 1.42% | 0.00 |
| 2026-03-23 | 18.10 | 16.41 | -0.94 | -5.42% | 16.11 | 18.10 | 30470 | 5135.16 | 2.47% | 0.00 |
| 2026-03-20 | 18.27 | 17.35 | -0.48 | -2.69% | 17.17 | 18.27 | 19985 | 3522.88 | 1.62% | 0.00 |
| 2026-03-19 | 18.12 | 17.83 | -0.62 | -3.36% | 17.77 | 18.32 | 14507 | 2613.10 | 1.18% | 0.00 |
| 2026-03-18 | 17.98 | 18.45 | 0.31 | 1.71% | 17.93 | 18.49 | 13899 | 2533.21 | 1.13% | 0.00 |
| 2026-03-17 | 18.62 | 18.14 | -0.49 | -2.63% | 18.06 | 18.72 | 12267 | 2254.17 | 1.00% | 0.00 |
| 2026-03-16 | 18.42 | 18.63 | 0.05 | 0.27% | 18.35 | 18.90 | 11081 | 2067.98 | 0.90% | 0.00 |
| 2026-03-13 | 18.59 | 18.58 | -0.08 | -0.43% | 18.51 | 19.10 | 12119 | 2280.15 | 0.98% | 0.00 |
| 2026-03-12 | 18.92 | 18.66 | -0.26 | -1.37% | 18.62 | 18.99 | 11342 | 2125.40 | 0.92% | 0.00 |
| 2026-03-11 | 19.27 | 18.92 | -0.28 | -1.46% | 18.86 | 19.30 | 10983 | 2089.42 | 0.89% | 0.00 |
| 2026-03-10 | 19.22 | 19.20 | 0.45 | 2.40% | 18.86 | 19.27 | 12874 | 2466.46 | 1.04% | 0.00 |
| 2026-03-09 | 18.83 | 18.75 | -0.40 | -2.09% | 18.55 | 18.99 | 16993 | 3188.95 | 1.38% | 0.00 |
| 2026-03-06 | 18.32 | 19.15 | 0.75 | 4.08% | 18.32 | 19.15 | 16108 | 3040.27 | 1.31% | 0.00 |
| 2026-03-05 | 18.44 | 18.40 | 0.08 | 0.44% | 18.27 | 18.93 | 9787 | 1809.80 | 0.79% | 0.00 |
| 2026-03-04 | 18.13 | 18.32 | -0.06 | -0.33% | 18.09 | 18.47 | 10561 | 1932.17 | 0.86% | 0.00 |
| 2026-03-03 | 18.93 | 18.38 | -0.55 | -2.91% | 18.33 | 19.34 | 18974 | 3555.58 | 1.54% | 0.00 |
| 2026-03-02 | 19.53 | 18.93 | -0.94 | -4.73% | 18.78 | 19.85 | 28491 | 5440.78 | 2.31% | 0.00 |
| 2026-02-27 | 19.54 | 19.87 | 0.42 | 2.16% | 19.36 | 19.89 | 16707 | 3285.53 | 1.36% | 0.00 |
| 2026-02-26 | 19.96 | 19.45 | -0.50 | -2.51% | 19.45 | 20.06 | 19290 | 3787.23 | 1.57% | 0.00 |
| 2026-02-25 | 19.94 | 19.95 | 0.10 | 0.50% | 19.82 | 20.15 | 12015 | 2399.88 | 0.98% | 0.00 |
| 2026-02-24 | 19.71 | 19.85 | 0.15 | 0.76% | 19.71 | 20.02 | 11222 | 2231.09 | 0.91% | 0.00 |
| 2026-02-13 | 19.97 | 19.70 | -0.11 | -0.56% | 19.70 | 20.03 | 12350 | 2455.96 | 1.00% | 0.00 |
| 2026-02-12 | 20.01 | 19.81 | -0.25 | -1.25% | 19.65 | 20.08 | 18822 | 3735.74 | 1.53% | 0.00 |
| 2026-02-11 | 20.06 | 20.06 | 0.05 | 0.25% | 19.91 | 20.29 | 15112 | 3027.62 | 1.23% | 0.00 |
| 2026-02-10 | 20.54 | 20.01 | -0.43 | -2.10% | 20.01 | 20.76 | 21708 | 4418.33 | 1.76% | 0.00 |
| 2026-02-09 | 19.96 | 20.44 | 0.04 | 0.20% | 19.91 | 20.96 | 27350 | 5557.93 | 2.22% | 0.00 |
| 2026-02-06 | 20.30 | 20.40 | 0.37 | 1.85% | 20.15 | 21.35 | 40677 | 8441.13 | 3.30% | 0.00 |
| 2026-02-05 | 20.12 | 20.03 | -0.09 | -0.45% | 20.01 | 20.69 | 27917 | 5690.66 | 2.27% | 0.00 |
| 2026-02-04 | 20.10 | 20.12 | -0.09 | -0.45% | 19.85 | 20.44 | 21140 | 4262.67 | 1.72% | 0.00 |
| 2026-02-03 | 19.88 | 20.21 | 0.42 | 2.12% | 19.68 | 20.35 | 26436 | 5287.19 | 2.15% | 0.00 |
| 2026-02-02 | 20.95 | 19.79 | -0.87 | -4.21% | 19.79 | 21.20 | 41540 | 8478.09 | 3.37% | 0.00 |
| 2026-01-30 | 21.69 | 20.66 | -1.21 | -5.53% | 20.33 | 21.92 | 51638 | 10777.01 | 4.19% | 0.00 |
| 2026-01-29 | 23.10 | 21.87 | -1.35 | -5.81% | 21.70 | 23.10 | 58123 | 12822.24 | 4.72% | 0.00 |
| 2026-01-28 | 23.58 | 23.22 | -0.75 | -3.13% | 23.08 | 24.50 | 66918 | 15826.25 | 5.43% | 0.00 |
| 2026-01-27 | 25.70 | 23.97 | -1.31 | -5.18% | 23.36 | 25.71 | 118931 | 28716.03 | 9.65% | 0.00 |
| 2026-01-26 | 21.10 | 25.28 | 4.21 | 19.98% | 21.10 | 25.28 | 107658 | 25260.63 | 8.74% | 0.00 |
| 2026-01-23 | 20.56 | 21.07 | 0.51 | 2.48% | 20.56 | 21.20 | 19922 | 4183.29 | 1.62% | 0.00 |
| 2026-01-22 | 20.43 | 20.56 | 0.01 | 0.05% | 20.43 | 20.77 | 16124 | 3319.03 | 1.31% | 2.00 |
| 2026-01-21 | 20.55 | 20.55 | 0.00 | 0.00% | 20.35 | 20.79 | 14401 | 2962.26 | 1.17% | 0.00 |
| 2026-01-20 | 21.27 | 20.55 | -0.72 | -3.39% | 20.34 | 21.27 | 24322 | 5039.56 | 1.97% | 17.00 |
| 2026-01-19 | 20.82 | 21.27 | 0.45 | 2.16% | 20.82 | 21.27 | 19931 | 4184.47 | 1.62% | 0.00 |
| 2026-01-16 | 21.34 | 20.82 | -0.23 | -1.09% | 20.52 | 21.34 | 28380 | 5911.84 | 2.30% | 0.00 |
| 2026-01-15 | 21.80 | 21.05 | -0.99 | -4.49% | 20.71 | 21.88 | 48244 | 10187.32 | 3.92% | 0.00 |
| 2026-01-14 | 22.22 | 22.04 | -0.11 | -0.50% | 21.81 | 22.95 | 61663 | 13819.53 | 5.01% | 0.00 |
| 2026-01-13 | 21.82 | 22.15 | 0.19 | 0.87% | 21.60 | 23.08 | 63370 | 14118.40 | 5.14% | 0.00 |
| 2026-01-12 | 21.57 | 21.96 | 0.46 | 2.14% | 21.02 | 21.96 | 35340 | 7636.46 | 2.87% | 2.00 |
| 2026-01-09 | 21.02 | 21.50 | 0.40 | 1.90% | 20.80 | 21.63 | 35637 | 7559.63 | 2.89% | 0.00 |
| 2026-01-08 | 21.02 | 21.10 | 0.08 | 0.38% | 21.00 | 21.66 | 24039 | 5117.09 | 1.95% | 0.00 |
| 2026-01-07 | 21.46 | 21.02 | 0.01 | 0.05% | 21.00 | 21.50 | 22131 | 4688.68 | 1.80% | 0.00 |
| 2026-01-06 | 20.84 | 21.01 | 0.04 | 0.19% | 20.84 | 21.47 | 28861 | 6109.74 | 2.34% | 0.00 |
| 2026-01-05 | 20.17 | 20.97 | 0.74 | 3.66% | 20.04 | 21.14 | 32341 | 6753.94 | 2.63% | 0.00 |
| 2025-12-31 | 20.60 | 20.23 | -0.48 | -2.32% | 20.17 | 20.76 | 29683 | 6034.93 | 2.41% | 0.00 |
| 2025-12-30 | 21.21 | 20.71 | -0.54 | -2.54% | 20.50 | 21.21 | 31620 | 6569.09 | 2.57% | 0.00 |
| 2025-12-29 | 21.98 | 21.25 | -0.63 | -2.88% | 21.20 | 21.98 | 27878 | 5955.49 | 2.26% | 0.00 |
| 2025-12-26 | 22.32 | 21.88 | -0.57 | -2.54% | 21.75 | 22.35 | 38882 | 8544.14 | 3.16% | 0.00 |
| 2025-12-25 | 21.68 | 22.45 | 1.00 | 4.66% | 21.12 | 22.78 | 66811 | 14768.38 | 5.42% | 0.00 |
| 2025-12-24 | 21.39 | 21.45 | 0.12 | 0.56% | 21.00 | 21.60 | 22114 | 4714.15 | 1.79% | 0.00 |
| 2025-12-23 | 21.49 | 21.33 | -0.26 | -1.20% | 21.01 | 21.75 | 33074 | 7044.83 | 2.68% | 0.00 |
| 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 |
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。
