| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 6.28 | 6.36 | 0.06 | 0.95% | 6.27 | 6.41 | 197606 | 12562.27 | 1.41% |
| 2025-07-07 | 6.34 | 6.30 | -0.02 | -0.32% | 6.27 | 6.38 | 195712 | 12361.75 | 1.39% |
| 2025-07-04 | 6.34 | 6.32 | -0.02 | -0.32% | 6.30 | 6.41 | 240631 | 15258.53 | 1.71% |
| 2025-07-03 | 6.22 | 6.34 | 0.10 | 1.60% | 6.21 | 6.38 | 275066 | 17384.82 | 1.96% |
| 2025-07-02 | 6.21 | 6.24 | 0.08 | 1.30% | 6.18 | 6.50 | 398393 | 25152.93 | 2.84% |
| 2025-07-01 | 6.05 | 6.16 | 0.11 | 1.82% | 6.03 | 6.17 | 235266 | 14400.88 | 1.68% |
| 2025-06-30 | 6.01 | 6.05 | 0.03 | 0.50% | 5.98 | 6.05 | 98061 | 5903.20 | 0.70% |
| 2025-06-27 | 5.96 | 6.02 | 0.06 | 1.01% | 5.96 | 6.10 | 150214 | 9069.05 | 1.07% |
| 2025-06-26 | 6.03 | 5.96 | -0.07 | -1.16% | 5.95 | 6.04 | 101441 | 6068.07 | 0.72% |
| 2025-06-25 | 5.99 | 6.03 | 0.05 | 0.84% | 5.93 | 6.05 | 145505 | 8721.70 | 1.04% |
| 2025-06-24 | 5.95 | 5.98 | 0.03 | 0.50% | 5.92 | 5.99 | 104636 | 6247.89 | 0.75% |
| 2025-06-23 | 5.75 | 5.95 | 0.19 | 3.30% | 5.71 | 5.95 | 155114 | 9104.25 | 1.11% |
| 2025-06-20 | 5.75 | 5.76 | 0.00 | 0.00% | 5.74 | 5.81 | 81972 | 4737.79 | 0.58% |
| 2025-06-19 | 5.86 | 5.76 | -0.12 | -2.04% | 5.74 | 5.90 | 145315 | 8420.49 | 1.04% |
| 2025-06-18 | 6.01 | 5.88 | -0.13 | -2.16% | 5.87 | 6.03 | 179274 | 10622.10 | 1.28% |
| 2025-06-17 | 5.97 | 6.01 | 0.07 | 1.18% | 5.96 | 6.17 | 301302 | 18260.38 | 2.15% |
| 2025-06-16 | 5.88 | 5.94 | 0.03 | 0.51% | 5.83 | 5.95 | 130683 | 7721.24 | 0.93% |
| 2025-06-13 | 6.03 | 5.91 | -0.13 | -2.15% | 5.89 | 6.06 | 320705 | 19054.98 | 2.29% |
| 2025-06-12 | 6.01 | 6.04 | 0.02 | 0.33% | 5.94 | 6.05 | 218954 | 13131.73 | 1.56% |
| 2025-06-11 | 6.11 | 6.02 | -0.08 | -1.31% | 6.02 | 6.16 | 215758 | 13117.26 | 1.54% |
| 2025-06-10 | 6.18 | 6.10 | -0.08 | -1.29% | 6.05 | 6.23 | 226326 | 13878.05 | 1.61% |
| 2025-06-09 | 6.07 | 6.18 | 0.11 | 1.81% | 6.06 | 6.20 | 238451 | 14690.44 | 1.70% |
| 2025-06-06 | 6.11 | 6.07 | -0.04 | -0.65% | 6.06 | 6.16 | 115098 | 7000.63 | 0.82% |
| 2025-06-05 | 6.17 | 6.11 | -0.06 | -0.97% | 6.07 | 6.18 | 157528 | 9626.82 | 1.12% |
| 2025-06-04 | 6.19 | 6.17 | 0.00 | 0.00% | 6.08 | 6.20 | 140932 | 8635.93 | 1.00% |
| 2025-06-03 | 6.05 | 6.17 | 0.09 | 1.48% | 6.02 | 6.19 | 181420 | 11148.68 | 1.29% |
| 2025-05-30 | 6.06 | 6.08 | 0.01 | 0.16% | 6.04 | 6.14 | 137649 | 8391.44 | 0.98% |
| 2025-05-29 | 5.90 | 6.07 | 0.15 | 2.53% | 5.88 | 6.07 | 151589 | 9127.58 | 1.08% |
| 2025-05-28 | 6.03 | 5.92 | -0.11 | -1.82% | 5.90 | 6.04 | 114558 | 6810.44 | 0.82% |
| 2025-05-27 | 5.97 | 6.03 | 0.05 | 0.84% | 5.94 | 6.06 | 109320 | 6566.64 | 0.78% |
| 2025-05-26 | 5.99 | 5.98 | -0.04 | -0.66% | 5.91 | 6.04 | 133168 | 7945.28 | 0.95% |
| 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% |
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。
