| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 16.85 | 16.74 | -0.11 | -0.65% | 16.45 | 16.94 | 16272 | 2707.43 | 1.32% | 0.00 |
| 2025-08-21 | 16.92 | 16.85 | -0.07 | -0.41% | 16.76 | 17.52 | 19880 | 3375.65 | 1.61% | 0.00 |
| 2025-08-20 | 17.51 | 16.92 | -0.13 | -0.76% | 16.74 | 17.65 | 23196 | 3957.60 | 1.88% | 0.00 |
| 2025-08-19 | 16.28 | 17.05 | 0.77 | 4.73% | 16.28 | 17.74 | 27231 | 4632.83 | 2.21% | 0.00 |
| 2025-08-18 | 16.13 | 16.28 | 0.19 | 1.18% | 16.13 | 16.59 | 17410 | 2847.37 | 1.41% | 0.00 |
| 2025-08-15 | 16.01 | 16.09 | 0.14 | 0.88% | 15.93 | 16.33 | 13337 | 2149.05 | 1.08% | 0.00 |
| 2025-08-14 | 16.77 | 15.95 | -0.72 | -4.32% | 15.93 | 16.85 | 16032 | 2619.48 | 1.30% | 0.00 |
| 2025-08-13 | 16.77 | 16.67 | -0.05 | -0.30% | 16.39 | 16.87 | 15660 | 2612.99 | 1.27% | 0.00 |
| 2025-08-12 | 16.98 | 16.72 | -0.19 | -1.12% | 16.66 | 17.07 | 10827 | 1817.51 | 0.88% | 0.00 |
| 2025-08-11 | 16.50 | 16.91 | 0.34 | 2.05% | 16.50 | 16.95 | 13614 | 2289.17 | 1.11% | 0.00 |
| 2025-08-08 | 16.39 | 16.57 | 0.16 | 0.98% | 16.16 | 16.60 | 13706 | 2248.79 | 1.11% | 0.00 |
| 2025-08-07 | 16.75 | 16.41 | -0.23 | -1.38% | 16.39 | 17.09 | 16248 | 2699.66 | 1.32% | 0.00 |
| 2025-08-06 | 16.66 | 16.64 | -0.10 | -0.60% | 16.56 | 16.94 | 15778 | 2629.97 | 1.28% | 0.00 |
| 2025-08-05 | 16.61 | 16.74 | 0.15 | 0.90% | 16.39 | 17.16 | 19378 | 3234.91 | 1.57% | 0.00 |
| 2025-08-04 | 16.16 | 16.59 | 0.35 | 2.16% | 15.84 | 16.62 | 20350 | 3303.53 | 1.65% | 0.00 |
| 2025-08-01 | 15.94 | 16.24 | 0.37 | 2.33% | 15.80 | 16.30 | 18273 | 2954.53 | 1.48% | 0.00 |
| 2025-07-31 | 15.87 | 15.87 | -0.06 | -0.38% | 15.78 | 16.34 | 19855 | 3196.26 | 1.61% | 0.00 |
| 2025-07-30 | 16.25 | 15.93 | -0.24 | -1.48% | 15.78 | 16.35 | 21478 | 3457.19 | 1.74% | 0.00 |
| 2025-07-29 | 15.96 | 16.17 | 0.30 | 1.89% | 15.68 | 16.31 | 25431 | 4092.03 | 2.06% | 0.00 |
| 2025-07-28 | 15.75 | 15.87 | 0.10 | 0.63% | 15.75 | 16.12 | 13618 | 2167.24 | 1.11% | 0.00 |
| 2025-07-25 | 15.76 | 15.77 | -0.01 | -0.06% | 15.63 | 16.10 | 14401 | 2282.66 | 1.17% | 0.00 |
| 2025-07-24 | 15.31 | 15.78 | 0.40 | 2.60% | 15.31 | 15.98 | 14646 | 2294.63 | 1.19% | 0.00 |
| 2025-07-23 | 15.68 | 15.38 | -0.05 | -0.32% | 15.30 | 15.68 | 10320 | 1595.65 | 0.84% | 0.00 |
| 2025-07-22 | 15.64 | 15.43 | -0.21 | -1.34% | 15.24 | 16.11 | 19554 | 3061.54 | 1.59% | 0.00 |
| 2025-07-21 | 14.99 | 15.64 | 0.68 | 4.55% | 14.86 | 15.70 | 17468 | 2679.71 | 1.42% | 0.00 |
| 2025-07-18 | 14.97 | 14.96 | 0.06 | 0.40% | 14.64 | 15.00 | 11212 | 1661.11 | 0.91% | 0.00 |
| 2025-07-17 | 14.58 | 14.90 | 0.33 | 2.26% | 14.49 | 14.99 | 11444 | 1698.09 | 0.93% | 0.00 |
| 2025-07-16 | 14.40 | 14.57 | 0.22 | 1.53% | 14.28 | 14.57 | 9371 | 1355.03 | 0.76% | 0.00 |
| 2025-07-15 | 14.70 | 14.35 | -0.35 | -2.38% | 14.14 | 14.70 | 13126 | 1879.82 | 1.07% | 0.00 |
| 2025-07-14 | 14.18 | 14.70 | 0.52 | 3.67% | 14.12 | 14.72 | 14418 | 2077.93 | 1.17% | 0.00 |
| 2025-07-11 | 14.09 | 14.18 | 0.09 | 0.64% | 13.86 | 14.23 | 12112 | 1706.56 | 0.98% | 0.00 |
| 2025-07-10 | 14.16 | 14.09 | 0.00 | 0.00% | 13.93 | 14.27 | 10487 | 1478.14 | 0.85% | 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。
