| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 6.000 | 6.250 | 0.260 | 4.34% | 5.960 | 6.390 | 302385 | 18750.301 | 6.59% |
| 2025-09-29 | 5.840 | 5.990 | 0.190 | 3.28% | 5.830 | 6.120 | 226147 | 13648.829 | 4.93% |
| 2025-09-26 | 5.840 | 5.800 | -0.040 | -0.68% | 5.760 | 5.880 | 130873 | 7619.587 | 2.85% |
| 2025-09-25 | 5.950 | 5.840 | -0.110 | -1.85% | 5.820 | 5.990 | 150182 | 8838.879 | 3.27% |
| 2025-09-24 | 5.820 | 5.950 | 0.090 | 1.54% | 5.820 | 5.960 | 159153 | 9391.628 | 3.47% |
| 2025-09-23 | 5.950 | 5.860 | -0.070 | -1.18% | 5.740 | 6.040 | 221053 | 12993.930 | 4.81% |
| 2025-09-22 | 6.030 | 5.930 | -0.120 | -1.98% | 5.900 | 6.090 | 163339 | 9731.589 | 3.56% |
| 2025-09-19 | 6.170 | 6.050 | -0.090 | -1.47% | 6.030 | 6.200 | 184965 | 11255.567 | 4.03% |
| 2025-09-18 | 6.200 | 6.140 | -0.080 | -1.29% | 6.100 | 6.330 | 287883 | 17895.945 | 6.27% |
| 2025-09-17 | 6.210 | 6.220 | -0.030 | -0.48% | 6.140 | 6.340 | 217799 | 13563.280 | 4.74% |
| 2025-09-16 | 6.380 | 6.250 | -0.110 | -1.73% | 6.130 | 6.440 | 274910 | 17094.244 | 5.99% |
| 2025-09-15 | 6.200 | 6.360 | 0.200 | 3.25% | 6.170 | 6.530 | 384941 | 24609.992 | 8.38% |
| 2025-09-12 | 6.290 | 6.160 | -0.120 | -1.91% | 6.090 | 6.340 | 292713 | 18069.189 | 6.38% |
| 2025-09-11 | 6.270 | 6.280 | 0.040 | 0.64% | 6.130 | 6.310 | 273052 | 17035.092 | 5.95% |
| 2025-09-10 | 6.320 | 6.240 | -0.310 | -4.73% | 6.190 | 6.470 | 412630 | 25964.562 | 8.99% |
| 2025-09-09 | 6.600 | 6.550 | -0.080 | -1.21% | 6.520 | 6.980 | 486834 | 32956.680 | 10.60% |
| 2025-09-08 | 6.900 | 6.630 | -0.250 | -3.63% | 6.500 | 6.920 | 610816 | 40681.141 | 13.30% |
| 2025-09-05 | 6.180 | 6.880 | 0.700 | 11.33% | 6.080 | 7.200 | 826028 | 56390.023 | 17.99% |
| 2025-09-04 | 5.840 | 6.180 | 0.340 | 5.82% | 5.840 | 6.490 | 754984 | 47062.441 | 16.44% |
| 2025-09-03 | 5.780 | 5.840 | 0.080 | 1.39% | 5.730 | 5.980 | 311847 | 18279.535 | 6.79% |
| 2025-09-02 | 5.750 | 5.760 | 0.000 | 0.00% | 5.710 | 5.850 | 233601 | 13490.504 | 5.09% |
| 2025-09-01 | 5.800 | 5.760 | -0.100 | -1.71% | 5.720 | 5.850 | 216832 | 12506.293 | 4.72% |
| 2025-08-29 | 5.680 | 5.860 | 0.180 | 3.17% | 5.660 | 6.010 | 363572 | 21355.949 | 7.92% |
| 2025-08-28 | 5.680 | 5.680 | 0.000 | 0.00% | 5.540 | 5.740 | 198454 | 11203.095 | 4.32% |
| 2025-08-27 | 5.900 | 5.680 | -0.220 | -3.73% | 5.680 | 5.920 | 239564 | 13887.135 | 5.22% |
| 2025-08-26 | 6.000 | 5.900 | -0.110 | -1.83% | 5.890 | 6.060 | 217483 | 12928.349 | 4.72% |
| 2025-08-25 | 5.890 | 6.010 | 0.160 | 2.74% | 5.890 | 6.050 | 285579 | 17080.500 | 6.20% |
| 2025-08-22 | 5.830 | 5.850 | 0.020 | 0.34% | 5.800 | 5.910 | 175359 | 10259.140 | 3.81% |
| 2025-08-21 | 5.910 | 5.830 | -0.080 | -1.35% | 5.790 | 5.970 | 186518 | 10974.734 | 4.05% |
| 2025-08-20 | 5.890 | 5.910 | 0.030 | 0.51% | 5.770 | 5.920 | 210287 | 12309.153 | 4.57% |
| 2025-08-19 | 5.930 | 5.880 | 0.010 | 0.17% | 5.860 | 6.060 | 305486 | 18203.529 | 6.63% |
| 2025-08-18 | 5.680 | 5.870 | 0.200 | 3.53% | 5.680 | 5.940 | 296504 | 17248.199 | 6.44% |
| 2025-08-15 | 5.610 | 5.670 | 0.100 | 1.80% | 5.590 | 5.690 | 125086 | 7066.266 | 2.72% |
| 2025-08-14 | 5.740 | 5.570 | -0.190 | -3.30% | 5.560 | 5.770 | 176955 | 10010.804 | 3.84% |
| 2025-08-13 | 5.750 | 5.760 | 0.020 | 0.35% | 5.710 | 5.790 | 154219 | 8862.354 | 3.35% |
| 2025-08-12 | 5.710 | 5.740 | -0.060 | -1.03% | 5.660 | 5.810 | 236317 | 13521.764 | 5.13% |
| 2025-08-11 | 5.670 | 5.800 | 0.260 | 4.69% | 5.650 | 5.890 | 399168 | 23219.867 | 8.67% |
| 2025-08-08 | 5.630 | 5.540 | -0.080 | -1.42% | 5.530 | 5.630 | 81007 | 4505.700 | 1.76% |
| 2025-08-07 | 5.600 | 5.620 | 0.030 | 0.54% | 5.580 | 5.660 | 89549 | 5027.790 | 1.94% |
| 2025-08-06 | 5.600 | 5.590 | -0.020 | -0.36% | 5.540 | 5.610 | 90109 | 5020.366 | 1.96% |
| 2025-08-05 | 5.600 | 5.610 | 0.000 | 0.00% | 5.580 | 5.650 | 61806 | 3466.864 | 1.34% |
| 2025-08-04 | 5.550 | 5.610 | 0.040 | 0.72% | 5.530 | 5.630 | 77609 | 4338.829 | 1.69% |
| 2025-08-01 | 5.490 | 5.570 | 0.080 | 1.46% | 5.470 | 5.590 | 72448 | 4023.205 | 1.57% |
| 2025-07-31 | 5.570 | 5.490 | -0.090 | -1.61% | 5.460 | 5.600 | 106621 | 5881.922 | 2.32% |
| 2025-07-30 | 5.640 | 5.580 | -0.050 | -0.89% | 5.560 | 5.640 | 74189 | 4143.778 | 1.61% |
| 2025-07-29 | 5.690 | 5.630 | -0.050 | -0.88% | 5.580 | 5.690 | 118142 | 6634.512 | 2.57% |
| 2025-07-28 | 5.730 | 5.680 | -0.050 | -0.87% | 5.660 | 5.760 | 132645 | 7553.285 | 2.88% |
| 2025-07-25 | 5.820 | 5.730 | -0.060 | -1.04% | 5.710 | 5.860 | 162570 | 9377.234 | 3.53% |
| 2025-07-24 | 5.650 | 5.790 | 0.160 | 2.84% | 5.620 | 5.830 | 286713 | 16363.745 | 6.23% |
| 2025-07-23 | 5.720 | 5.630 | -0.090 | -1.57% | 5.620 | 5.730 | 155148 | 8805.692 | 3.37% |
| 2025-07-22 | 5.720 | 5.720 | 0.000 | 0.00% | 5.660 | 5.750 | 194468 | 11113.982 | 4.22% |
| 2025-07-21 | 5.660 | 5.720 | 0.060 | 1.06% | 5.620 | 5.730 | 185795 | 10591.639 | 4.03% |
| 2025-07-18 | 5.670 | 5.660 | -0.010 | -0.18% | 5.640 | 5.720 | 167990 | 9485.184 | 3.65% |
| 2025-07-17 | 5.690 | 5.670 | -0.020 | -0.35% | 5.650 | 5.750 | 175774 | 9939.272 | 3.82% |
| 2025-07-16 | 5.700 | 5.690 | -0.010 | -0.18% | 5.660 | 5.740 | 131080 | 7420.213 | 2.85% |
| 2025-07-15 | 5.890 | 5.700 | -0.200 | -3.39% | 5.680 | 5.910 | 248738 | 14236.742 | 5.40% |
| 2025-07-14 | 5.950 | 5.900 | -0.080 | -1.34% | 5.850 | 6.020 | 269875 | 15822.315 | 5.86% |
| 2025-07-11 | 6.110 | 5.980 | -0.210 | -3.39% | 5.910 | 6.130 | 348213 | 20700.221 | 7.56% |
| 2025-07-10 | 5.940 | 6.190 | 0.250 | 4.21% | 5.890 | 6.330 | 165185 | 10110.365 | 5.15% |
| 2025-07-09 | 6.050 | 5.940 | -0.100 | -1.66% | 5.930 | 6.130 | 73207 | 4416.697 | 2.28% |
| 2025-07-08 | 5.890 | 6.040 | 0.170 | 2.90% | 5.850 | 6.050 | 68951 | 4116.213 | 2.15% |
| 2025-07-07 | 5.900 | 5.870 | -0.030 | -0.51% | 5.860 | 5.960 | 45639 | 2691.668 | 1.42% |
| 2025-07-04 | 6.020 | 5.900 | -0.120 | -1.99% | 5.900 | 6.030 | 63436 | 3779.039 | 1.98% |
| 2025-07-03 | 6.010 | 6.020 | 0.020 | 0.33% | 5.930 | 6.070 | 70484 | 4230.966 | 2.20% |
| 2025-07-02 | 6.060 | 6.000 | -0.070 | -1.15% | 5.960 | 6.080 | 59134 | 3547.846 | 1.84% |
| 2025-07-01 | 6.060 | 6.070 | 0.000 | 0.00% | 5.940 | 6.110 | 89129 | 5368.424 | 2.78% |
| 2025-06-30 | 6.170 | 6.070 | -0.060 | -0.98% | 6.050 | 6.170 | 80655 | 4909.502 | 2.52% |
| 2025-06-27 | 6.250 | 6.130 | -0.070 | -1.13% | 6.110 | 6.300 | 104357 | 6453.526 | 3.26% |
| 2025-06-26 | 6.180 | 6.200 | 0.040 | 0.65% | 6.100 | 6.450 | 181850 | 11458.858 | 5.67% |
| 2025-06-25 | 6.100 | 6.160 | 0.080 | 1.32% | 6.040 | 6.200 | 113671 | 6972.704 | 3.55% |
| 2025-06-24 | 5.820 | 6.080 | 0.230 | 3.93% | 5.820 | 6.160 | 138242 | 8321.933 | 4.31% |
| 2025-06-23 | 5.700 | 5.850 | 0.110 | 1.92% | 5.680 | 5.850 | 55058 | 3192.814 | 1.72% |
| 2025-06-20 | 5.700 | 5.740 | -0.030 | -0.52% | 5.700 | 5.930 | 73413 | 4280.176 | 2.29% |
| 2025-06-19 | 5.820 | 5.770 | -0.110 | -1.87% | 5.730 | 6.030 | 91785 | 5418.408 | 2.86% |
| 2025-06-18 | 5.820 | 5.880 | 0.050 | 0.86% | 5.650 | 5.890 | 83389 | 4803.990 | 2.60% |
| 2025-06-17 | 5.850 | 5.830 | 0.010 | 0.17% | 5.800 | 5.930 | 54555 | 3200.283 | 1.70% |
| 2025-06-16 | 5.860 | 5.820 | -0.030 | -0.51% | 5.780 | 5.870 | 60455 | 3521.635 | 1.89% |
| 2025-06-13 | 6.110 | 5.850 | -0.220 | -3.62% | 5.850 | 6.120 | 108851 | 6453.966 | 3.40% |
| 2025-06-12 | 6.190 | 6.070 | -0.120 | -1.94% | 6.050 | 6.200 | 69120 | 4213.980 | 2.16% |
| 2025-06-11 | 6.160 | 6.190 | 0.060 | 0.98% | 6.120 | 6.270 | 86738 | 5371.446 | 2.71% |
安达科技(830809)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。
