| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 39.75 | 41.18 | 1.61 | 4.07% | 39.18 | 41.35 | 652218 | 263240.16 | 6.82% |
| 2025-10-23 | 37.21 | 39.57 | 2.84 | 7.73% | 36.71 | 40.18 | 787327 | 302541.41 | 8.23% |
| 2025-10-22 | 36.19 | 36.73 | 0.12 | 0.33% | 36.03 | 37.10 | 264117 | 96907.80 | 2.76% |
| 2025-10-21 | 37.00 | 36.61 | 1.28 | 3.62% | 35.86 | 37.32 | 371685 | 135599.64 | 3.88% |
| 2025-10-20 | 35.23 | 35.33 | 0.78 | 2.26% | 34.89 | 36.05 | 304551 | 107918.31 | 3.18% |
| 2025-10-17 | 36.01 | 34.55 | -1.46 | -4.05% | 34.43 | 36.06 | 278437 | 97703.24 | 2.91% |
| 2025-10-16 | 36.02 | 36.01 | -0.37 | -1.02% | 35.80 | 36.60 | 206788 | 74644.61 | 2.16% |
| 2025-10-15 | 35.29 | 36.38 | 1.09 | 3.09% | 35.01 | 36.38 | 301064 | 107743.94 | 3.15% |
| 2025-10-14 | 37.60 | 35.29 | -2.03 | -5.44% | 35.00 | 37.91 | 426524 | 154604.19 | 4.46% |
| 2025-10-13 | 36.50 | 37.32 | -1.44 | -3.72% | 36.50 | 37.66 | 434301 | 161010.73 | 4.54% |
| 2025-10-10 | 40.00 | 38.76 | -1.51 | -3.75% | 38.45 | 40.50 | 399613 | 156424.81 | 4.18% |
| 2025-10-09 | 41.03 | 40.27 | -0.44 | -1.08% | 40.03 | 41.48 | 460647 | 187581.36 | 4.81% |
| 2025-09-30 | 41.22 | 40.71 | -0.51 | -1.24% | 40.39 | 41.53 | 291760 | 119304.16 | 3.05% |
| 2025-09-29 | 40.64 | 41.22 | 0.41 | 1.00% | 40.00 | 41.37 | 304961 | 124816.44 | 3.19% |
| 2025-09-26 | 42.34 | 40.81 | -2.02 | -4.72% | 40.73 | 42.90 | 456650 | 189369.02 | 4.77% |
| 2025-09-25 | 42.50 | 42.83 | 0.24 | 0.56% | 41.60 | 43.45 | 507997 | 215865.86 | 5.31% |
| 2025-09-24 | 43.51 | 42.59 | -1.11 | -2.54% | 41.22 | 43.62 | 701228 | 295409.41 | 7.33% |
| 2025-09-23 | 46.71 | 43.70 | -1.08 | -2.41% | 42.30 | 47.62 | 805441 | 357739.69 | 8.42% |
| 2025-09-22 | 41.90 | 44.78 | 3.52 | 8.53% | 40.60 | 45.39 | 799821 | 349778.69 | 8.36% |
| 2025-09-19 | 41.75 | 41.26 | -0.45 | -1.08% | 40.80 | 42.36 | 490172 | 202909.97 | 5.12% |
| 2025-09-18 | 40.01 | 41.71 | 1.74 | 4.35% | 39.97 | 42.99 | 978914 | 405690.44 | 10.23% |
| 2025-09-17 | 40.32 | 39.97 | -0.40 | -0.99% | 39.00 | 40.96 | 547449 | 218389.45 | 5.72% |
| 2025-09-16 | 38.23 | 40.37 | 2.74 | 7.28% | 38.03 | 41.13 | 757545 | 300111.38 | 7.92% |
| 2025-09-15 | 38.48 | 37.63 | -0.70 | -1.83% | 37.44 | 39.53 | 367940 | 140089.23 | 3.85% |
| 2025-09-12 | 38.68 | 38.33 | -0.73 | -1.87% | 38.21 | 39.31 | 586682 | 227222.53 | 6.13% |
| 2025-09-11 | 35.60 | 39.06 | 3.55 | 10.00% | 35.28 | 39.06 | 794902 | 299637.41 | 8.31% |
| 2025-09-10 | 34.41 | 35.51 | 1.10 | 3.20% | 33.97 | 36.00 | 557354 | 196220.22 | 5.83% |
| 2025-09-09 | 33.95 | 34.41 | 0.31 | 0.91% | 33.70 | 35.17 | 412798 | 142560.41 | 4.31% |
| 2025-09-08 | 34.18 | 34.10 | 0.10 | 0.29% | 33.95 | 34.67 | 330730 | 113122.12 | 3.46% |
| 2025-09-05 | 32.95 | 34.00 | 1.08 | 3.28% | 32.95 | 34.08 | 314265 | 105388.09 | 3.28% |
| 2025-09-04 | 34.42 | 32.92 | -1.33 | -3.88% | 32.16 | 35.54 | 469343 | 158497.44 | 4.91% |
| 2025-09-03 | 34.44 | 34.25 | -0.09 | -0.26% | 34.12 | 35.14 | 337447 | 116613.96 | 3.53% |
| 2025-09-02 | 36.70 | 34.34 | -2.03 | -5.58% | 34.02 | 36.74 | 620159 | 216386.97 | 6.48% |
| 2025-09-01 | 37.21 | 36.37 | -1.09 | -2.91% | 35.84 | 37.81 | 499236 | 181550.77 | 5.22% |
| 2025-08-29 | 37.15 | 37.46 | 0.27 | 0.73% | 36.70 | 38.28 | 484737 | 182669.41 | 5.07% |
| 2025-08-28 | 36.12 | 37.19 | 0.67 | 1.83% | 35.82 | 37.89 | 598340 | 220234.67 | 6.25% |
| 2025-08-27 | 37.54 | 36.52 | -1.30 | -3.44% | 36.47 | 37.82 | 663464 | 246860.67 | 6.93% |
| 2025-08-26 | 35.00 | 37.82 | 2.12 | 5.94% | 34.25 | 38.36 | 1117133 | 409464.84 | 11.68% |
| 2025-08-25 | 33.80 | 35.70 | 2.06 | 6.12% | 33.10 | 36.06 | 1150983 | 398916.91 | 12.03% |
| 2025-08-22 | 32.61 | 33.64 | 0.92 | 2.81% | 32.61 | 33.92 | 467304 | 156460.73 | 4.88% |
| 2025-08-21 | 33.77 | 32.72 | -0.75 | -2.24% | 32.56 | 33.82 | 537914 | 177513.86 | 5.62% |
| 2025-08-20 | 33.01 | 33.47 | 0.40 | 1.21% | 32.95 | 34.35 | 717457 | 241219.16 | 7.50% |
| 2025-08-19 | 33.63 | 33.07 | -0.75 | -2.22% | 33.00 | 34.06 | 563074 | 188085.59 | 5.89% |
| 2025-08-18 | 34.02 | 33.82 | -0.63 | -1.83% | 33.00 | 35.06 | 875508 | 294620.16 | 9.15% |
| 2025-08-15 | 34.87 | 34.45 | -0.53 | -1.52% | 34.08 | 35.69 | 780588 | 271481.12 | 8.16% |
| 2025-08-14 | 35.68 | 34.98 | -0.71 | -1.99% | 34.90 | 37.12 | 1073946 | 385257.12 | 11.23% |
| 2025-08-13 | 34.21 | 35.69 | 0.93 | 2.68% | 34.07 | 35.83 | 1124427 | 395122.34 | 11.75% |
| 2025-08-12 | 34.50 | 34.76 | 0.88 | 2.60% | 33.78 | 35.82 | 1749848 | 608118.81 | 18.29% |
| 2025-08-11 | 32.99 | 33.88 | 3.08 | 10.00% | 31.92 | 33.88 | 950205 | 314692.66 | 9.93% |
| 2025-08-08 | 28.84 | 30.80 | 1.67 | 5.73% | 28.42 | 30.98 | 1047391 | 312334.41 | 10.95% |
| 2025-08-07 | 27.51 | 29.13 | 2.11 | 7.81% | 27.41 | 29.17 | 910170 | 257468.92 | 9.51% |
| 2025-08-06 | 26.67 | 27.02 | 0.29 | 1.08% | 26.48 | 27.08 | 294868 | 79370.42 | 3.08% |
| 2025-08-05 | 26.53 | 26.73 | 0.26 | 0.98% | 26.40 | 26.88 | 238893 | 63633.61 | 2.50% |
| 2025-08-04 | 26.40 | 26.47 | -0.09 | -0.34% | 25.99 | 26.54 | 205190 | 53954.04 | 2.14% |
| 2025-08-01 | 26.90 | 26.56 | -0.41 | -1.52% | 26.35 | 27.30 | 306754 | 82053.70 | 3.21% |
| 2025-07-31 | 26.47 | 26.97 | 0.46 | 1.74% | 26.45 | 28.10 | 568321 | 154795.22 | 5.94% |
| 2025-07-30 | 27.47 | 26.51 | -0.94 | -3.42% | 26.39 | 27.48 | 377135 | 100796.30 | 3.94% |
| 2025-07-29 | 27.76 | 27.45 | -0.63 | -2.24% | 27.21 | 27.81 | 334702 | 91829.20 | 3.50% |
| 2025-07-28 | 26.37 | 28.08 | 1.66 | 6.28% | 26.33 | 28.30 | 635811 | 175059.00 | 6.65% |
| 2025-07-25 | 26.50 | 26.42 | -0.45 | -1.67% | 26.25 | 26.77 | 336774 | 89161.83 | 3.52% |
| 2025-07-24 | 24.93 | 26.87 | 1.96 | 7.87% | 24.93 | 27.10 | 734857 | 192802.61 | 7.68% |
| 2025-07-23 | 25.05 | 24.91 | -0.13 | -0.52% | 24.86 | 25.10 | 175712 | 43894.80 | 1.84% |
| 2025-07-22 | 25.10 | 25.04 | -0.05 | -0.20% | 24.85 | 25.20 | 186477 | 46655.50 | 1.95% |
| 2025-07-21 | 24.78 | 25.09 | 0.30 | 1.21% | 24.73 | 25.14 | 211246 | 52778.91 | 2.21% |
| 2025-07-18 | 24.72 | 24.79 | 0.05 | 0.20% | 24.55 | 24.90 | 183748 | 45439.28 | 1.92% |
| 2025-07-17 | 24.22 | 24.74 | 0.46 | 1.89% | 24.17 | 24.75 | 230652 | 56670.23 | 2.41% |
| 2025-07-16 | 24.22 | 24.28 | 0.06 | 0.25% | 24.14 | 24.43 | 138842 | 33746.04 | 1.45% |
| 2025-07-15 | 24.31 | 24.22 | -0.24 | -0.98% | 24.07 | 24.50 | 198904 | 48277.53 | 2.08% |
| 2025-07-14 | 24.56 | 24.46 | -0.08 | -0.33% | 24.39 | 24.62 | 109817 | 26884.73 | 1.15% |
| 2025-07-11 | 24.43 | 24.54 | 0.04 | 0.16% | 24.33 | 24.74 | 171434 | 42123.32 | 1.79% |
| 2025-07-10 | 24.44 | 24.50 | 0.04 | 0.16% | 24.25 | 24.57 | 134186 | 32772.17 | 1.40% |
| 2025-07-09 | 24.65 | 24.46 | -0.20 | -0.81% | 24.34 | 24.80 | 167867 | 41244.31 | 1.75% |
| 2025-07-08 | 23.88 | 24.66 | 0.75 | 3.14% | 23.87 | 24.99 | 285727 | 70299.24 | 2.99% |
| 2025-07-07 | 24.17 | 23.91 | -0.30 | -1.24% | 23.90 | 24.20 | 115047 | 27653.07 | 1.20% |
| 2025-07-04 | 24.50 | 24.21 | -0.31 | -1.26% | 24.17 | 24.50 | 130634 | 31700.19 | 1.37% |
| 2025-07-03 | 24.11 | 24.52 | 0.50 | 2.08% | 24.01 | 24.64 | 189871 | 46216.66 | 1.98% |
| 2025-07-02 | 24.35 | 24.02 | -0.40 | -1.64% | 23.88 | 24.35 | 149008 | 35868.16 | 1.52% |
| 2025-07-01 | 24.39 | 24.42 | 0.05 | 0.21% | 24.20 | 24.50 | 151340 | 36860.80 | 1.55% |
| 2025-06-30 | 24.10 | 24.37 | 0.29 | 1.20% | 24.10 | 24.46 | 159923 | 38944.79 | 1.63% |
| 2025-06-27 | 24.16 | 24.08 | 0.00 | 0.00% | 24.03 | 24.30 | 148695 | 35927.97 | 1.52% |
大族激光(002008)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。
