| 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 | 6.02 | 6.02 | 0.01 | 0.17% | 6.01 | 6.15 | 183285 | 11149.49 | 1.31% |
| 2025-05-22 | 6.09 | 6.01 | -0.10 | -1.64% | 5.99 | 6.09 | 168265 | 10148.46 | 1.20% |
| 2025-05-21 | 6.14 | 6.11 | -0.03 | -0.49% | 6.11 | 6.18 | 142352 | 8752.21 | 1.01% |
| 2025-05-20 | 6.09 | 6.14 | 0.04 | 0.66% | 6.07 | 6.16 | 142149 | 8713.23 | 1.01% |
| 2025-05-19 | 6.12 | 6.10 | -0.01 | -0.16% | 6.04 | 6.12 | 166759 | 10137.52 | 1.19% |
| 2025-05-16 | 5.99 | 6.11 | 0.13 | 2.17% | 5.99 | 6.14 | 236392 | 14368.54 | 1.68% |
| 2025-05-15 | 5.93 | 5.98 | 0.02 | 0.34% | 5.90 | 6.05 | 175212 | 10449.15 | 1.25% |
| 2025-05-14 | 5.95 | 5.96 | -0.01 | -0.17% | 5.89 | 5.98 | 157626 | 9353.21 | 1.12% |
| 2025-05-13 | 5.86 | 5.97 | 0.15 | 2.58% | 5.84 | 6.05 | 289999 | 17242.46 | 2.07% |
| 2025-05-12 | 5.84 | 5.82 | 0.00 | 0.00% | 5.77 | 5.85 | 110929 | 6441.90 | 0.79% |
| 2025-05-09 | 5.83 | 5.82 | -0.01 | -0.17% | 5.77 | 5.86 | 115814 | 6732.62 | 0.83% |
| 2025-05-08 | 5.78 | 5.83 | 0.02 | 0.34% | 5.76 | 5.87 | 125154 | 7302.46 | 0.89% |
| 2025-05-07 | 5.83 | 5.81 | 0.00 | 0.00% | 5.77 | 5.88 | 140220 | 8148.64 | 1.00% |
| 2025-05-06 | 5.75 | 5.81 | 0.18 | 3.20% | 5.64 | 5.84 | 236149 | 13580.00 | 1.68% |
| 2025-04-30 | 5.70 | 5.63 | 0.24 | 4.45% | 5.63 | 5.89 | 346130 | 19819.92 | 2.47% |
| 2025-04-29 | 5.38 | 5.39 | -0.01 | -0.19% | 5.37 | 5.45 | 78959 | 4279.81 | 0.56% |
| 2025-04-28 | 5.53 | 5.40 | -0.13 | -2.35% | 5.35 | 5.53 | 116976 | 6323.25 | 0.83% |
| 2025-04-25 | 5.54 | 5.53 | 0.01 | 0.18% | 5.52 | 5.60 | 92993 | 5164.23 | 0.66% |
| 2025-04-24 | 5.55 | 5.52 | -0.03 | -0.54% | 5.47 | 5.57 | 90501 | 5003.28 | 0.64% |
| 2025-04-23 | 5.60 | 5.55 | -0.04 | -0.72% | 5.51 | 5.63 | 111080 | 6165.81 | 0.79% |
| 2025-04-22 | 5.54 | 5.59 | 0.04 | 0.72% | 5.52 | 5.60 | 99468 | 5541.66 | 0.71% |
| 2025-04-21 | 5.50 | 5.55 | 0.05 | 0.91% | 5.45 | 5.55 | 85945 | 4750.76 | 0.61% |
| 2025-04-18 | 5.48 | 5.50 | 0.00 | 0.00% | 5.46 | 5.55 | 72250 | 3974.70 | 0.51% |
| 2025-04-17 | 5.48 | 5.50 | 0.00 | 0.00% | 5.45 | 5.54 | 78487 | 4324.28 | 0.56% |
| 2025-04-16 | 5.58 | 5.50 | -0.10 | -1.79% | 5.42 | 5.59 | 122389 | 6725.70 | 0.87% |
| 2025-04-15 | 5.63 | 5.60 | -0.03 | -0.53% | 5.56 | 5.64 | 95881 | 5367.49 | 0.68% |
| 2025-04-14 | 5.61 | 5.63 | 0.06 | 1.08% | 5.59 | 5.69 | 141554 | 7971.32 | 1.01% |
| 2025-04-11 | 5.53 | 5.57 | 0.02 | 0.36% | 5.50 | 5.68 | 133957 | 7488.69 | 0.95% |
| 2025-04-10 | 5.53 | 5.55 | 0.07 | 1.28% | 5.51 | 5.62 | 195134 | 10865.35 | 1.39% |
| 2025-04-09 | 5.33 | 5.48 | 0.07 | 1.29% | 5.11 | 5.53 | 232127 | 12436.03 | 1.65% |
| 2025-04-08 | 5.40 | 5.41 | -0.02 | -0.37% | 5.28 | 5.53 | 236134 | 12686.63 | 1.68% |
| 2025-04-07 | 5.81 | 5.43 | -0.60 | -9.95% | 5.43 | 5.83 | 245749 | 13600.74 | 1.75% |
| 2025-04-03 | 6.00 | 6.03 | 0.02 | 0.33% | 5.98 | 6.13 | 121010 | 7321.65 | 0.86% |
| 2025-04-02 | 6.07 | 6.01 | -0.07 | -1.15% | 6.00 | 6.10 | 135963 | 8213.79 | 0.97% |
| 2025-04-01 | 5.88 | 6.08 | 0.21 | 3.58% | 5.88 | 6.18 | 259743 | 15813.53 | 1.85% |
| 2025-03-31 | 6.01 | 5.87 | -0.19 | -3.14% | 5.80 | 6.03 | 178059 | 10478.31 | 1.27% |
| 2025-03-28 | 6.15 | 6.06 | -0.08 | -1.30% | 6.06 | 6.21 | 127587 | 7818.42 | 0.91% |
| 2025-03-27 | 6.10 | 6.14 | 0.01 | 0.16% | 6.03 | 6.16 | 103511 | 6324.24 | 0.74% |
| 2025-03-26 | 6.13 | 6.13 | -0.01 | -0.16% | 6.08 | 6.16 | 94099 | 5762.63 | 0.67% |
| 2025-03-25 | 6.05 | 6.14 | 0.07 | 1.15% | 6.03 | 6.17 | 121199 | 7414.50 | 0.86% |
| 2025-03-24 | 6.17 | 6.07 | -0.09 | -1.46% | 5.98 | 6.19 | 163452 | 9924.45 | 1.16% |
| 2025-03-21 | 6.25 | 6.16 | -0.11 | -1.75% | 6.13 | 6.30 | 181814 | 11278.14 | 1.30% |
| 2025-03-20 | 6.32 | 6.27 | -0.05 | -0.79% | 6.26 | 6.32 | 123155 | 7741.49 | 0.88% |
| 2025-03-19 | 6.36 | 6.32 | -0.04 | -0.63% | 6.30 | 6.42 | 153526 | 9755.01 | 1.09% |
| 2025-03-18 | 6.36 | 6.36 | 0.00 | 0.00% | 6.33 | 6.41 | 123256 | 7852.48 | 0.88% |
| 2025-03-17 | 6.42 | 6.36 | -0.04 | -0.63% | 6.36 | 6.44 | 149789 | 9558.56 | 1.07% |
| 2025-03-14 | 6.30 | 6.40 | 0.09 | 1.43% | 6.24 | 6.40 | 188691 | 11964.80 | 1.34% |
| 2025-03-13 | 6.35 | 6.31 | -0.04 | -0.63% | 6.23 | 6.38 | 200334 | 12596.96 | 1.43% |
| 2025-03-12 | 6.45 | 6.35 | -0.10 | -1.55% | 6.35 | 6.48 | 240537 | 15393.81 | 1.71% |
| 2025-03-11 | 6.36 | 6.45 | -0.07 | -1.07% | 6.34 | 6.52 | 255257 | 16392.23 | 1.82% |
| 2025-03-10 | 6.75 | 6.52 | 0.00 | 0.00% | 6.50 | 6.82 | 426826 | 28285.56 | 3.04% |
| 2025-03-07 | 6.61 | 6.52 | -0.11 | -1.66% | 6.48 | 6.71 | 335042 | 22079.42 | 2.39% |
| 2025-03-06 | 6.55 | 6.63 | 0.13 | 2.00% | 6.48 | 6.67 | 417884 | 27543.04 | 2.98% |
| 2025-03-05 | 6.56 | 6.50 | -0.16 | -2.40% | 6.41 | 6.58 | 321547 | 20866.09 | 2.29% |
| 2025-03-04 | 6.30 | 6.66 | 0.30 | 4.72% | 6.29 | 6.69 | 585443 | 38440.70 | 4.17% |
| 2025-03-03 | 6.22 | 6.36 | 0.12 | 1.92% | 6.22 | 6.46 | 269209 | 17168.19 | 1.92% |
| 2025-02-28 | 6.43 | 6.24 | -0.24 | -3.70% | 6.20 | 6.53 | 304951 | 19327.51 | 2.17% |
| 2025-02-27 | 6.52 | 6.48 | -0.01 | -0.15% | 6.36 | 6.54 | 322396 | 20827.33 | 2.30% |
| 2025-02-26 | 6.53 | 6.49 | -0.07 | -1.07% | 6.45 | 6.57 | 346401 | 22487.06 | 2.47% |
| 2025-02-25 | 6.43 | 6.56 | 0.01 | 0.15% | 6.40 | 6.72 | 539734 | 35568.17 | 3.85% |
| 2025-02-24 | 6.66 | 6.55 | -0.13 | -1.95% | 6.50 | 6.70 | 447696 | 29509.20 | 3.19% |
| 2025-02-21 | 6.65 | 6.68 | -0.06 | -0.89% | 6.49 | 6.73 | 655946 | 43390.78 | 4.67% |
| 2025-02-20 | 6.75 | 6.74 | -0.13 | -1.89% | 6.68 | 7.08 | 1034290 | 70827.53 | 7.37% |
| 2025-02-19 | 6.50 | 6.87 | 0.29 | 4.41% | 6.34 | 7.08 | 1408356 | 94114.88 | 10.03% |
| 2025-02-18 | 7.30 | 6.58 | -0.39 | -5.60% | 6.57 | 7.32 | 1920811 | 133814.03 | 13.69% |
| 2025-02-17 | 6.97 | 6.97 | 0.63 | 9.94% | 6.97 | 6.97 | 181729 | 12666.49 | 1.29% |
| 2025-02-14 | 6.07 | 6.34 | 0.58 | 10.07% | 6.01 | 6.34 | 392340 | 24650.21 | 2.80% |
| 2025-02-13 | 5.78 | 5.76 | -0.02 | -0.35% | 5.75 | 5.81 | 141659 | 8198.89 | 1.01% |
| 2025-02-12 | 5.77 | 5.78 | -0.01 | -0.17% | 5.71 | 5.82 | 150100 | 8635.52 | 1.07% |
| 2025-02-11 | 5.87 | 5.79 | -0.11 | -1.86% | 5.74 | 5.89 | 204846 | 11847.37 | 1.46% |
| 2025-02-10 | 5.70 | 5.90 | 0.20 | 3.51% | 5.70 | 5.93 | 319444 | 18645.65 | 2.28% |
| 2025-02-07 | 5.54 | 5.70 | 0.16 | 2.89% | 5.52 | 5.77 | 288602 | 16392.95 | 2.06% |
| 2025-02-06 | 5.43 | 5.54 | 0.10 | 1.84% | 5.37 | 5.58 | 150861 | 8281.08 | 1.07% |
| 2025-02-05 | 5.32 | 5.44 | 0.16 | 3.03% | 5.32 | 5.47 | 173035 | 9391.91 | 1.23% |
| 2025-01-27 | 5.40 | 5.28 | -0.23 | -4.17% | 5.26 | 5.45 | 193585 | 10336.43 | 1.38% |
| 2025-01-24 | 5.54 | 5.51 | -0.03 | -0.54% | 5.48 | 5.55 | 94305 | 5199.19 | 0.67% |
| 2025-01-23 | 5.59 | 5.54 | -0.02 | -0.36% | 5.54 | 5.66 | 122108 | 6850.14 | 0.87% |
| 2025-01-22 | 5.51 | 5.56 | 0.02 | 0.36% | 5.46 | 5.61 | 110561 | 6125.37 | 0.79% |
| 2025-01-21 | 5.65 | 5.54 | -0.10 | -1.77% | 5.51 | 5.66 | 110103 | 6108.61 | 0.78% |
| 2025-01-20 | 5.63 | 5.64 | 0.02 | 0.36% | 5.58 | 5.67 | 113392 | 6381.71 | 0.81% |
达安基因(002030)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。
