| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 27.70 | 27.38 | -0.47 | -1.69% | 26.84 | 28.03 | 303784 | 83172.21 | 3.10% |
| 2025-04-02 | 27.71 | 27.85 | 0.14 | 0.51% | 27.60 | 28.31 | 145724 | 40669.09 | 1.49% |
| 2025-04-01 | 27.99 | 27.71 | -0.27 | -0.96% | 27.64 | 28.16 | 169189 | 47183.51 | 1.73% |
| 2025-03-31 | 28.23 | 27.98 | -0.53 | -1.86% | 27.56 | 28.44 | 244504 | 68371.50 | 2.50% |
| 2025-03-28 | 28.64 | 28.51 | -0.13 | -0.45% | 28.50 | 29.26 | 186937 | 53725.40 | 1.91% |
| 2025-03-27 | 28.65 | 28.64 | -0.06 | -0.21% | 28.13 | 29.05 | 235919 | 67610.10 | 2.41% |
| 2025-03-26 | 28.38 | 28.70 | 0.20 | 0.70% | 28.36 | 29.35 | 226475 | 65250.68 | 2.31% |
| 2025-03-25 | 28.94 | 28.50 | -0.73 | -2.50% | 28.36 | 29.23 | 251785 | 72187.42 | 2.57% |
| 2025-03-24 | 29.17 | 29.23 | 0.12 | 0.41% | 28.33 | 29.34 | 343570 | 99093.11 | 3.51% |
| 2025-03-21 | 29.35 | 29.11 | -0.47 | -1.59% | 29.04 | 30.44 | 463934 | 137472.47 | 4.74% |
| 2025-03-20 | 29.82 | 29.58 | -0.45 | -1.50% | 29.45 | 29.97 | 287092 | 85111.48 | 2.93% |
| 2025-03-19 | 30.20 | 30.03 | -0.24 | -0.79% | 29.47 | 30.48 | 426956 | 127503.70 | 4.36% |
| 2025-03-18 | 28.80 | 30.27 | 1.63 | 5.69% | 28.70 | 30.65 | 791812 | 237631.72 | 8.09% |
| 2025-03-17 | 28.87 | 28.64 | -0.12 | -0.42% | 28.45 | 28.93 | 209438 | 59986.14 | 2.14% |
| 2025-03-14 | 28.07 | 28.76 | 0.64 | 2.28% | 27.98 | 28.87 | 265497 | 75656.43 | 2.71% |
| 2025-03-13 | 28.73 | 28.12 | -0.72 | -2.50% | 27.87 | 28.82 | 276291 | 77898.30 | 2.82% |
| 2025-03-12 | 29.47 | 28.84 | -0.24 | -0.83% | 28.75 | 29.60 | 282147 | 82192.79 | 2.88% |
| 2025-03-11 | 28.81 | 29.08 | -0.31 | -1.05% | 28.63 | 29.32 | 310671 | 89942.41 | 3.17% |
| 2025-03-10 | 28.80 | 29.39 | 0.70 | 2.44% | 28.76 | 30.23 | 636842 | 189028.64 | 6.50% |
| 2025-03-07 | 28.00 | 28.69 | 0.58 | 2.06% | 27.94 | 29.33 | 467633 | 134384.94 | 4.78% |
| 2025-03-06 | 27.82 | 28.11 | 0.53 | 1.92% | 27.79 | 28.30 | 313162 | 87981.58 | 3.20% |
| 2025-03-05 | 27.40 | 27.58 | 0.01 | 0.04% | 27.31 | 27.95 | 196858 | 54233.61 | 2.01% |
| 2025-03-04 | 27.03 | 27.57 | 0.34 | 1.25% | 26.98 | 27.76 | 212401 | 58362.43 | 2.17% |
| 2025-03-03 | 27.28 | 27.23 | 0.03 | 0.11% | 26.99 | 27.83 | 278392 | 76218.82 | 2.84% |
| 2025-02-28 | 28.15 | 27.20 | -1.25 | -4.39% | 27.18 | 28.39 | 374322 | 103445.79 | 3.82% |
| 2025-02-27 | 28.87 | 28.45 | -0.42 | -1.45% | 27.72 | 28.94 | 494949 | 139939.56 | 5.05% |
| 2025-02-26 | 28.66 | 28.87 | 0.20 | 0.70% | 28.30 | 29.24 | 402715 | 116345.52 | 4.11% |
| 2025-02-25 | 28.52 | 28.67 | -0.39 | -1.34% | 28.40 | 29.09 | 340892 | 97956.12 | 3.48% |
| 2025-02-24 | 29.41 | 29.06 | -0.35 | -1.19% | 28.76 | 29.80 | 462994 | 135097.89 | 4.73% |
| 2025-02-21 | 29.20 | 29.41 | 0.18 | 0.62% | 28.81 | 29.59 | 638266 | 186966.62 | 6.52% |
| 2025-02-20 | 28.01 | 29.23 | 1.22 | 4.36% | 27.80 | 29.68 | 832513 | 239711.52 | 8.50% |
| 2025-02-19 | 26.88 | 28.01 | 1.11 | 4.13% | 26.83 | 28.08 | 501622 | 139200.42 | 5.12% |
| 2025-02-18 | 27.44 | 26.90 | -0.55 | -2.00% | 26.72 | 27.58 | 317881 | 86492.18 | 3.25% |
| 2025-02-17 | 27.40 | 27.45 | 0.09 | 0.33% | 27.12 | 27.65 | 336793 | 92213.88 | 3.44% |
| 2025-02-14 | 27.29 | 27.36 | -0.09 | -0.33% | 26.97 | 27.43 | 288346 | 78460.12 | 2.94% |
| 2025-02-13 | 27.65 | 27.45 | -0.15 | -0.54% | 27.05 | 27.93 | 430796 | 118174.22 | 4.40% |
| 2025-02-12 | 27.09 | 27.60 | 0.49 | 1.81% | 26.99 | 27.60 | 374706 | 102843.95 | 3.83% |
| 2025-02-11 | 27.25 | 27.11 | -0.07 | -0.26% | 26.85 | 27.36 | 261264 | 70852.02 | 2.67% |
| 2025-02-10 | 27.14 | 27.18 | 0.08 | 0.30% | 27.08 | 27.45 | 341287 | 92931.55 | 3.48% |
| 2025-02-07 | 27.00 | 27.10 | 0.04 | 0.15% | 26.71 | 27.46 | 506989 | 137463.84 | 5.18% |
| 2025-02-06 | 25.70 | 27.06 | 1.11 | 4.28% | 25.68 | 27.14 | 526163 | 140928.27 | 5.37% |
| 2025-02-05 | 26.00 | 25.95 | 0.32 | 1.25% | 25.73 | 26.14 | 230524 | 59816.93 | 2.35% |
| 2025-01-27 | 26.13 | 25.63 | -0.12 | -0.47% | 25.60 | 26.33 | 219658 | 56868.13 | 2.24% |
| 2025-01-24 | 25.31 | 25.75 | 0.32 | 1.26% | 25.31 | 25.85 | 172961 | 44422.24 | 1.77% |
| 2025-01-23 | 25.98 | 25.43 | -0.29 | -1.13% | 25.40 | 26.22 | 225278 | 58141.15 | 2.30% |
| 2025-01-22 | 25.67 | 25.72 | -0.16 | -0.62% | 25.52 | 26.00 | 177002 | 45534.11 | 1.81% |
| 2025-01-21 | 25.60 | 25.88 | 0.45 | 1.77% | 25.43 | 25.97 | 239548 | 61571.58 | 2.45% |
| 2025-01-20 | 25.45 | 25.43 | 0.19 | 0.75% | 25.31 | 25.66 | 173566 | 44228.64 | 1.77% |
| 2025-01-17 | 24.98 | 25.24 | 0.15 | 0.60% | 24.93 | 25.63 | 167174 | 42214.09 | 1.71% |
| 2025-01-16 | 25.48 | 25.09 | -0.28 | -1.10% | 24.91 | 25.75 | 203454 | 51456.34 | 2.08% |
| 2025-01-15 | 25.48 | 25.37 | -0.01 | -0.04% | 25.20 | 25.52 | 179734 | 45577.46 | 1.84% |
| 2025-01-14 | 24.39 | 25.38 | 1.14 | 4.70% | 24.14 | 25.38 | 315167 | 78810.81 | 3.22% |
| 2025-01-13 | 24.00 | 24.24 | -0.12 | -0.49% | 23.85 | 24.50 | 143517 | 34686.46 | 1.47% |
| 2025-01-10 | 24.00 | 24.36 | 0.22 | 0.91% | 23.97 | 24.91 | 294094 | 72115.91 | 3.00% |
| 2025-01-09 | 23.50 | 24.14 | 0.50 | 2.12% | 23.48 | 24.29 | 227157 | 54680.12 | 2.32% |
| 2025-01-08 | 23.75 | 23.64 | -0.24 | -1.01% | 22.95 | 23.91 | 203342 | 47671.62 | 2.08% |
| 2025-01-07 | 23.55 | 23.88 | 0.38 | 1.62% | 23.41 | 23.88 | 145408 | 34349.08 | 1.48% |
| 2025-01-06 | 23.42 | 23.50 | 0.09 | 0.38% | 23.25 | 23.67 | 140067 | 32878.31 | 1.43% |
| 2025-01-03 | 24.04 | 23.41 | -0.53 | -2.21% | 23.34 | 24.17 | 208538 | 49485.74 | 2.13% |
| 2025-01-02 | 25.00 | 23.94 | -1.06 | -4.24% | 23.66 | 25.04 | 324771 | 79043.95 | 3.32% |
| 2024-12-31 | 26.10 | 25.00 | -1.06 | -4.07% | 25.00 | 26.10 | 278129 | 70740.86 | 2.84% |
| 2024-12-30 | 26.05 | 26.06 | -0.02 | -0.08% | 25.79 | 26.55 | 215272 | 56366.06 | 2.20% |
| 2024-12-27 | 26.40 | 26.08 | -0.24 | -0.91% | 25.95 | 26.55 | 250572 | 65825.41 | 2.56% |
| 2024-12-26 | 25.50 | 26.32 | 0.90 | 3.54% | 25.33 | 26.48 | 301241 | 78685.78 | 3.08% |
| 2024-12-25 | 25.94 | 25.42 | -0.57 | -2.19% | 25.40 | 25.97 | 176087 | 45100.99 | 1.80% |
| 2024-12-24 | 25.77 | 25.99 | 0.22 | 0.85% | 25.51 | 26.10 | 161397 | 41696.69 | 1.65% |
| 2024-12-23 | 26.35 | 25.77 | -0.59 | -2.24% | 25.73 | 26.51 | 195204 | 50911.90 | 1.99% |
| 2024-12-20 | 26.15 | 26.36 | 0.18 | 0.69% | 26.00 | 26.67 | 246310 | 64967.92 | 2.52% |
| 2024-12-19 | 25.30 | 26.18 | 0.51 | 1.99% | 25.23 | 26.27 | 231938 | 60201.43 | 2.37% |
| 2024-12-18 | 25.68 | 25.67 | 0.11 | 0.43% | 25.47 | 25.88 | 156746 | 40237.31 | 1.60% |
| 2024-12-17 | 25.70 | 25.56 | -0.21 | -0.81% | 25.50 | 25.94 | 171194 | 44001.09 | 1.75% |
| 2024-12-16 | 26.10 | 25.77 | -0.33 | -1.26% | 25.60 | 26.17 | 192661 | 49857.90 | 1.97% |
| 2024-12-13 | 26.70 | 26.10 | -0.83 | -3.08% | 26.08 | 26.78 | 318076 | 83701.15 | 3.25% |
| 2024-12-12 | 27.04 | 26.93 | -0.17 | -0.63% | 26.51 | 27.04 | 266143 | 71386.33 | 2.72% |
| 2024-12-11 | 27.10 | 27.10 | 0.00 | 0.00% | 26.85 | 27.23 | 268995 | 72811.49 | 2.75% |
| 2024-12-10 | 27.85 | 27.10 | 0.17 | 0.63% | 26.99 | 27.85 | 457510 | 125624.98 | 4.67% |
| 2024-12-09 | 26.90 | 26.93 | -0.26 | -0.96% | 26.62 | 27.29 | 319163 | 85896.02 | 3.26% |
| 2024-12-06 | 26.43 | 27.19 | 0.77 | 2.91% | 26.15 | 28.00 | 508365 | 138061.28 | 5.19% |
| 2024-12-05 | 26.35 | 26.42 | -0.12 | -0.45% | 26.11 | 26.67 | 239286 | 63151.67 | 2.44% |
| 2024-12-04 | 26.40 | 26.54 | 0.11 | 0.42% | 26.19 | 27.12 | 324592 | 86323.20 | 3.31% |
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。
