| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.90 | 5.89 | 0.00 | 0.00% | 5.85 | 5.91 | 150985 | 8885.53 | 1.08% |
| 2026-03-24 | 5.80 | 5.89 | 0.21 | 3.70% | 5.70 | 5.91 | 185700 | 10787.29 | 1.32% |
| 2026-03-23 | 5.90 | 5.68 | -0.30 | -5.02% | 5.68 | 5.98 | 249982 | 14548.63 | 1.78% |
| 2026-03-20 | 6.09 | 5.98 | -0.10 | -1.64% | 5.98 | 6.14 | 125705 | 7604.52 | 0.90% |
| 2026-03-19 | 6.16 | 6.08 | -0.15 | -2.41% | 6.06 | 6.21 | 129331 | 7927.08 | 0.92% |
| 2026-03-18 | 6.18 | 6.23 | 0.07 | 1.14% | 6.11 | 6.23 | 118622 | 7320.38 | 0.85% |
| 2026-03-17 | 6.22 | 6.16 | -0.07 | -1.12% | 6.14 | 6.27 | 151199 | 9390.48 | 1.08% |
| 2026-03-16 | 6.20 | 6.23 | 0.04 | 0.65% | 6.18 | 6.24 | 123518 | 7674.26 | 0.88% |
| 2026-03-13 | 6.19 | 6.19 | 0.00 | 0.00% | 6.15 | 6.24 | 166197 | 10304.67 | 1.18% |
| 2026-03-12 | 6.19 | 6.19 | 0.00 | 0.00% | 6.17 | 6.21 | 128064 | 7925.88 | 0.91% |
| 2026-03-11 | 6.21 | 6.19 | -0.01 | -0.16% | 6.15 | 6.22 | 130363 | 8054.41 | 0.93% |
| 2026-03-10 | 6.13 | 6.20 | 0.07 | 1.14% | 6.13 | 6.21 | 162887 | 10065.07 | 1.16% |
| 2026-03-09 | 6.05 | 6.13 | -0.02 | -0.33% | 6.02 | 6.13 | 160644 | 9790.97 | 1.14% |
| 2026-03-06 | 6.01 | 6.15 | 0.12 | 1.99% | 5.99 | 6.15 | 162948 | 9934.95 | 1.16% |
| 2026-03-05 | 5.97 | 6.03 | 0.11 | 1.86% | 5.96 | 6.04 | 170401 | 10230.23 | 1.21% |
| 2026-03-04 | 5.90 | 5.92 | -0.04 | -0.67% | 5.85 | 5.95 | 205904 | 12152.32 | 1.47% |
| 2026-03-03 | 6.12 | 5.96 | -0.16 | -2.61% | 5.96 | 6.15 | 269032 | 16280.69 | 1.92% |
| 2026-03-02 | 6.24 | 6.12 | -0.19 | -3.01% | 6.08 | 6.24 | 314716 | 19349.64 | 2.24% |
| 2026-02-27 | 6.29 | 6.31 | 0.01 | 0.16% | 6.26 | 6.31 | 169288 | 10645.81 | 1.21% |
| 2026-02-26 | 6.38 | 6.30 | -0.10 | -1.56% | 6.28 | 6.39 | 247061 | 15612.04 | 1.76% |
| 2026-02-25 | 6.36 | 6.40 | 0.04 | 0.63% | 6.34 | 6.42 | 215670 | 13784.33 | 1.54% |
| 2026-02-24 | 6.31 | 6.36 | 0.06 | 0.95% | 6.29 | 6.36 | 200686 | 12708.77 | 1.43% |
| 2026-02-13 | 6.34 | 6.30 | -0.04 | -0.63% | 6.28 | 6.38 | 181752 | 11518.54 | 1.30% |
| 2026-02-12 | 6.41 | 6.34 | -0.09 | -1.40% | 6.32 | 6.43 | 233838 | 14875.27 | 1.67% |
| 2026-02-11 | 6.50 | 6.43 | -0.08 | -1.23% | 6.41 | 6.50 | 241700 | 15572.46 | 1.72% |
| 2026-02-10 | 6.55 | 6.51 | -0.04 | -0.61% | 6.48 | 6.55 | 275580 | 17939.93 | 1.96% |
| 2026-02-09 | 6.50 | 6.55 | 0.10 | 1.55% | 6.44 | 6.55 | 368624 | 23925.77 | 2.63% |
| 2026-02-06 | 6.40 | 6.45 | 0.03 | 0.47% | 6.38 | 6.55 | 418898 | 27187.25 | 2.98% |
| 2026-02-05 | 6.42 | 6.42 | -0.05 | -0.77% | 6.40 | 6.48 | 306166 | 19698.25 | 2.18% |
| 2026-02-04 | 6.36 | 6.47 | 0.08 | 1.25% | 6.32 | 6.47 | 446515 | 28548.64 | 3.18% |
| 2026-02-03 | 6.45 | 6.39 | 0.05 | 0.79% | 6.27 | 6.46 | 517290 | 32830.95 | 3.69% |
| 2026-02-02 | 6.43 | 6.34 | -0.26 | -3.94% | 6.33 | 6.52 | 771163 | 49588.91 | 5.49% |
| 2026-01-30 | 6.82 | 6.60 | -0.27 | -3.93% | 6.60 | 7.01 | 1135826 | 76595.27 | 8.09% |
| 2026-01-29 | 7.19 | 6.87 | -0.76 | -9.96% | 6.87 | 7.29 | 1773704 | 123773.63 | 12.64% |
| 2026-01-28 | 7.47 | 7.63 | -0.08 | -1.04% | 7.46 | 8.20 | 2848359 | 221836.62 | 20.30% |
| 2026-01-27 | 7.50 | 7.71 | 0.70 | 9.99% | 7.36 | 7.71 | 2715346 | 207103.55 | 19.35% |
| 2026-01-26 | 7.00 | 7.01 | 0.64 | 10.05% | 6.88 | 7.01 | 508546 | 35635.42 | 3.62% |
| 2026-01-23 | 6.31 | 6.37 | 0.06 | 0.95% | 6.29 | 6.38 | 168313 | 10668.32 | 1.20% |
| 2026-01-22 | 6.26 | 6.31 | 0.07 | 1.12% | 6.24 | 6.34 | 122563 | 7721.19 | 0.87% |
| 2026-01-21 | 6.23 | 6.24 | -0.01 | -0.16% | 6.20 | 6.30 | 113066 | 7064.66 | 0.81% |
| 2026-01-20 | 6.27 | 6.25 | -0.02 | -0.32% | 6.22 | 6.29 | 112283 | 7016.20 | 0.80% |
| 2026-01-19 | 6.25 | 6.27 | 0.02 | 0.32% | 6.19 | 6.30 | 164648 | 10291.83 | 1.17% |
| 2026-01-16 | 6.40 | 6.25 | -0.13 | -2.04% | 6.23 | 6.43 | 210874 | 13268.66 | 1.50% |
| 2026-01-15 | 6.54 | 6.38 | -0.16 | -2.45% | 6.36 | 6.55 | 262321 | 16899.02 | 1.87% |
| 2026-01-14 | 6.54 | 6.54 | -0.01 | -0.15% | 6.43 | 6.69 | 512191 | 33825.49 | 3.65% |
| 2026-01-13 | 6.49 | 6.55 | 0.14 | 2.18% | 6.44 | 6.77 | 565422 | 37373.51 | 4.03% |
| 2026-01-12 | 6.48 | 6.41 | 0.05 | 0.79% | 6.37 | 6.49 | 245008 | 15684.78 | 1.75% |
| 2026-01-09 | 6.23 | 6.36 | 0.14 | 2.25% | 6.22 | 6.38 | 263644 | 16685.53 | 1.88% |
| 2026-01-08 | 6.16 | 6.22 | 0.06 | 0.97% | 6.14 | 6.23 | 139323 | 8639.45 | 0.99% |
| 2026-01-07 | 6.18 | 6.16 | -0.04 | -0.65% | 6.14 | 6.22 | 126761 | 7823.33 | 0.90% |
| 2026-01-06 | 6.25 | 6.20 | -0.04 | -0.64% | 6.16 | 6.27 | 163086 | 10101.01 | 1.16% |
| 2026-01-05 | 5.96 | 6.24 | 0.28 | 4.70% | 5.95 | 6.24 | 306096 | 18816.39 | 2.18% |
| 2025-12-31 | 6.01 | 5.96 | -0.03 | -0.50% | 5.93 | 6.02 | 107559 | 6417.09 | 0.77% |
| 2025-12-30 | 6.01 | 5.99 | -0.03 | -0.50% | 5.98 | 6.04 | 93199 | 5598.31 | 0.66% |
| 2025-12-29 | 6.06 | 6.02 | -0.04 | -0.66% | 6.01 | 6.07 | 97994 | 5906.42 | 0.70% |
| 2025-12-26 | 6.12 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 106941 | 6505.15 | 0.76% |
| 2025-12-25 | 6.07 | 6.12 | 0.05 | 0.82% | 6.05 | 6.13 | 77524 | 4727.12 | 0.55% |
| 2025-12-24 | 6.04 | 6.07 | 0.03 | 0.50% | 6.02 | 6.09 | 68105 | 4129.97 | 0.49% |
| 2025-12-23 | 6.10 | 6.04 | -0.08 | -1.31% | 6.04 | 6.11 | 86832 | 5270.23 | 0.62% |
| 2025-12-22 | 6.16 | 6.12 | -0.04 | -0.65% | 6.11 | 6.19 | 98812 | 6053.56 | 0.70% |
| 2025-12-19 | 6.14 | 6.16 | 0.02 | 0.33% | 6.11 | 6.18 | 74446 | 4582.61 | 0.53% |
| 2025-12-18 | 6.05 | 6.14 | 0.07 | 1.15% | 6.03 | 6.17 | 116722 | 7149.90 | 0.83% |
| 2025-12-17 | 6.04 | 6.07 | 0.03 | 0.50% | 6.00 | 6.09 | 94385 | 5707.96 | 0.67% |
| 2025-12-16 | 6.11 | 6.04 | -0.08 | -1.31% | 6.04 | 6.12 | 90505 | 5489.35 | 0.64% |
| 2025-12-15 | 6.06 | 6.12 | 0.04 | 0.66% | 6.02 | 6.12 | 82997 | 5051.44 | 0.59% |
| 2025-12-12 | 6.12 | 6.08 | -0.04 | -0.65% | 6.08 | 6.15 | 115078 | 7026.98 | 0.82% |
| 2025-12-11 | 6.25 | 6.12 | -0.13 | -2.08% | 6.11 | 6.27 | 137921 | 8498.20 | 0.98% |
| 2025-12-10 | 6.29 | 6.25 | -0.04 | -0.64% | 6.21 | 6.31 | 122816 | 7665.28 | 0.88% |
| 2025-12-09 | 6.41 | 6.29 | -0.13 | -2.02% | 6.28 | 6.42 | 148719 | 9422.37 | 1.06% |
| 2025-12-08 | 6.43 | 6.42 | -0.01 | -0.16% | 6.41 | 6.48 | 116601 | 7510.21 | 0.83% |
| 2025-12-05 | 6.40 | 6.43 | 0.03 | 0.47% | 6.32 | 6.44 | 89369 | 5705.15 | 0.64% |
| 2025-12-04 | 6.48 | 6.40 | -0.05 | -0.78% | 6.32 | 6.48 | 131767 | 8418.45 | 0.94% |
| 2025-12-03 | 6.57 | 6.45 | -0.10 | -1.53% | 6.42 | 6.58 | 115850 | 7507.16 | 0.83% |
| 2025-12-02 | 6.59 | 6.55 | -0.04 | -0.61% | 6.46 | 6.61 | 97780 | 6380.96 | 0.70% |
| 2025-12-01 | 6.56 | 6.59 | 0.02 | 0.30% | 6.53 | 6.63 | 125162 | 8258.42 | 0.89% |
| 2025-11-28 | 6.62 | 6.57 | -0.03 | -0.45% | 6.53 | 6.63 | 109747 | 7203.92 | 0.78% |
| 2025-11-27 | 6.68 | 6.60 | -0.03 | -0.45% | 6.58 | 6.71 | 130243 | 8611.17 | 0.93% |
| 2025-11-26 | 6.65 | 6.63 | -0.01 | -0.15% | 6.62 | 6.79 | 204242 | 13716.63 | 1.46% |
| 2025-11-25 | 6.54 | 6.64 | 0.12 | 1.84% | 6.54 | 6.68 | 174218 | 11577.57 | 1.24% |
| 2025-11-24 | 6.40 | 6.52 | 0.14 | 2.19% | 6.40 | 6.54 | 155628 | 10094.15 | 1.11% |
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。
