| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 24.21 | 24.08 | -0.11 | -0.45% | 24.05 | 24.49 | 210804 | 51149.41 | 2.15% |
| 2025-06-25 | 24.16 | 24.19 | 0.21 | 0.88% | 23.84 | 24.23 | 226961 | 54571.92 | 2.32% |
| 2025-06-24 | 23.43 | 23.98 | 0.58 | 2.48% | 23.30 | 23.99 | 236616 | 56330.32 | 2.42% |
| 2025-06-23 | 23.15 | 23.40 | 0.14 | 0.60% | 23.11 | 23.69 | 125007 | 29280.26 | 1.28% |
| 2025-06-20 | 23.36 | 23.26 | -0.12 | -0.51% | 23.04 | 23.46 | 119607 | 27750.74 | 1.22% |
| 2025-06-19 | 23.63 | 23.38 | -0.25 | -1.06% | 23.27 | 23.84 | 151396 | 35707.37 | 1.55% |
| 2025-06-18 | 23.03 | 23.63 | 0.52 | 2.25% | 22.98 | 23.78 | 202285 | 47445.70 | 2.07% |
| 2025-06-17 | 23.12 | 23.11 | -0.04 | -0.17% | 22.98 | 23.22 | 73790 | 17058.40 | 0.75% |
| 2025-06-16 | 22.95 | 23.15 | 0.12 | 0.52% | 22.90 | 23.18 | 83766 | 19335.44 | 0.86% |
| 2025-06-13 | 23.30 | 23.03 | -0.33 | -1.41% | 23.00 | 23.41 | 114493 | 26472.13 | 1.17% |
| 2025-06-12 | 23.31 | 23.36 | 0.04 | 0.17% | 23.18 | 23.59 | 86420 | 20196.61 | 0.88% |
| 2025-06-11 | 23.17 | 23.32 | 0.15 | 0.65% | 23.17 | 23.48 | 109645 | 25619.52 | 1.12% |
| 2025-06-10 | 23.52 | 23.17 | -0.36 | -1.53% | 22.98 | 23.52 | 135651 | 31517.12 | 1.39% |
| 2025-06-09 | 23.36 | 23.53 | 0.17 | 0.73% | 23.36 | 23.72 | 113996 | 26853.25 | 1.16% |
| 2025-06-06 | 23.50 | 23.36 | -0.13 | -0.55% | 23.27 | 23.51 | 92549 | 21616.29 | 0.95% |
| 2025-06-05 | 23.29 | 23.49 | 0.20 | 0.86% | 23.14 | 23.58 | 124090 | 29024.61 | 1.27% |
| 2025-06-04 | 23.08 | 23.29 | 0.26 | 1.13% | 23.06 | 23.37 | 92906 | 21617.30 | 0.95% |
| 2025-06-03 | 22.88 | 23.03 | 0.04 | 0.17% | 22.83 | 23.15 | 67826 | 15639.74 | 0.69% |
| 2025-05-30 | 23.38 | 22.99 | -0.46 | -1.96% | 22.93 | 23.38 | 138601 | 31981.96 | 1.42% |
| 2025-05-29 | 23.10 | 23.45 | 0.37 | 1.60% | 23.09 | 23.54 | 120187 | 28104.35 | 1.23% |
| 2025-05-28 | 23.13 | 23.08 | 0.00 | 0.00% | 22.98 | 23.22 | 77188 | 17816.53 | 0.79% |
| 2025-05-27 | 23.30 | 23.08 | -0.22 | -0.94% | 23.03 | 23.30 | 93807 | 21675.33 | 0.96% |
| 2025-05-26 | 23.25 | 23.30 | 0.04 | 0.17% | 23.13 | 23.40 | 97331 | 22631.09 | 0.99% |
| 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% |
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。
