| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 23.60 | 23.26 | -0.31 | -1.32% | 23.26 | 23.77 | 121551 | 28571.57 | 1.24% |
| 2025-05-22 | 23.71 | 23.57 | -0.25 | -1.05% | 23.56 | 23.92 | 116294 | 27598.57 | 1.19% |
| 2025-05-21 | 23.93 | 23.82 | 0.00 | 0.00% | 23.68 | 23.96 | 118465 | 28199.47 | 1.21% |
| 2025-05-20 | 23.99 | 24.16 | -0.05 | -0.21% | 23.22 | 24.18 | 216667 | 51720.47 | 2.21% |
| 2025-05-19 | 24.82 | 24.21 | -0.68 | -2.73% | 24.20 | 25.13 | 257598 | 63005.69 | 2.63% |
| 2025-05-16 | 24.11 | 24.89 | 0.68 | 2.81% | 24.11 | 24.94 | 290592 | 71911.02 | 2.97% |
| 2025-05-15 | 24.56 | 24.21 | -0.34 | -1.38% | 24.15 | 24.56 | 133906 | 32505.57 | 1.37% |
| 2025-05-14 | 24.57 | 24.55 | -0.12 | -0.49% | 24.37 | 24.77 | 167315 | 41068.43 | 1.71% |
| 2025-05-13 | 25.00 | 24.67 | -0.13 | -0.52% | 24.56 | 25.09 | 223538 | 55321.48 | 2.28% |
| 2025-05-12 | 24.59 | 24.80 | 0.51 | 2.10% | 24.46 | 24.82 | 254974 | 62885.52 | 2.60% |
| 2025-05-09 | 24.36 | 24.29 | -0.06 | -0.25% | 23.99 | 24.53 | 231320 | 56074.42 | 2.36% |
| 2025-05-08 | 23.77 | 24.35 | 0.45 | 1.88% | 23.73 | 24.45 | 277145 | 67101.08 | 2.83% |
| 2025-05-07 | 24.18 | 23.90 | 0.05 | 0.21% | 23.62 | 24.25 | 234299 | 56004.16 | 2.39% |
| 2025-05-06 | 23.35 | 23.85 | 0.75 | 3.25% | 23.20 | 23.87 | 228791 | 54068.36 | 2.34% |
| 2025-04-30 | 22.95 | 23.10 | 0.15 | 0.65% | 22.93 | 23.27 | 147787 | 34228.61 | 1.51% |
| 2025-04-29 | 23.00 | 22.95 | -0.05 | -0.22% | 22.82 | 23.05 | 119172 | 27348.87 | 1.22% |
| 2025-04-28 | 23.32 | 23.00 | -0.44 | -1.88% | 23.00 | 23.40 | 144121 | 33296.70 | 1.47% |
| 2025-04-25 | 23.48 | 23.44 | -0.04 | -0.17% | 23.38 | 23.59 | 148568 | 34900.57 | 1.52% |
| 2025-04-24 | 23.63 | 23.48 | -0.05 | -0.21% | 23.18 | 23.63 | 203967 | 47790.08 | 2.08% |
| 2025-04-23 | 23.31 | 23.53 | 0.21 | 0.90% | 23.31 | 23.65 | 307817 | 72409.94 | 3.14% |
| 2025-04-22 | 23.75 | 23.32 | -0.95 | -3.91% | 22.91 | 23.75 | 525187 | 122053.59 | 5.36% |
| 2025-04-21 | 23.91 | 24.27 | 0.37 | 1.55% | 23.57 | 24.29 | 238116 | 57169.61 | 2.43% |
| 2025-04-18 | 23.42 | 23.90 | 0.56 | 2.40% | 23.25 | 23.96 | 209408 | 49582.66 | 2.14% |
| 2025-04-17 | 23.22 | 23.34 | 0.03 | 0.13% | 23.16 | 23.66 | 148261 | 34829.46 | 1.51% |
| 2025-04-16 | 23.68 | 23.31 | -0.50 | -2.10% | 23.10 | 23.73 | 185126 | 43238.23 | 1.89% |
| 2025-04-15 | 24.01 | 23.81 | -0.19 | -0.79% | 23.58 | 24.10 | 215754 | 51226.54 | 2.20% |
| 2025-04-14 | 24.59 | 24.00 | 0.00 | 0.00% | 23.98 | 24.69 | 329817 | 79926.00 | 3.37% |
| 2025-04-11 | 23.60 | 24.00 | 0.06 | 0.25% | 23.48 | 24.40 | 356192 | 85516.94 | 3.64% |
| 2025-04-10 | 24.15 | 23.94 | 0.78 | 3.37% | 23.73 | 24.50 | 413607 | 99444.13 | 4.22% |
| 2025-04-09 | 22.26 | 23.16 | 0.12 | 0.52% | 21.51 | 23.42 | 554700 | 126220.80 | 5.66% |
| 2025-04-08 | 24.01 | 23.04 | -1.60 | -6.49% | 22.19 | 24.67 | 763885 | 176428.12 | 7.80% |
| 2025-04-07 | 25.74 | 24.64 | -2.74 | -10.01% | 24.64 | 25.98 | 323642 | 80755.26 | 3.30% |
| 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% |
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。
