达安基因(002030)股票行情 达安基因股票行情 002030股票行情_爱股网

达安基因(002030)行情

当前位置:爱股网 > 股票行情 > 达安基因(002030)

达安基因(002030)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

达安基因(002030)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-08-227.047.100.060.85%6.987.1540991528908.982.92%
2025-08-217.047.040.000.00%7.017.0826319218528.481.88%
2025-08-207.087.04-0.06-0.85%6.987.0828965620323.812.06%
2025-08-197.077.100.010.14%7.057.1843166830694.113.08%
2025-08-187.047.090.091.29%7.027.1339566227989.882.82%
2025-08-156.997.00-0.02-0.28%6.917.0136374025335.382.59%
2025-08-147.067.02-0.04-0.57%7.007.1450456735705.483.60%
2025-08-137.047.060.010.14%6.967.0738822627235.582.77%
2025-08-127.117.05-0.08-1.12%7.037.1943111230535.333.07%
2025-08-117.137.13-0.06-0.83%7.107.1841685829693.782.97%
2025-08-087.117.19-0.07-0.96%7.087.3258275341874.844.15%
2025-08-077.077.260.212.98%7.027.5789290465137.486.36%
2025-08-067.197.05-0.16-2.22%7.027.2859556742230.624.24%
2025-08-057.217.21-0.05-0.69%7.187.4873718953796.115.25%
2025-08-047.137.260.081.11%7.047.2982169058807.025.85%
2025-08-017.047.180.213.01%7.047.62114406083142.778.15%
2025-07-317.036.970.040.58%6.937.1058910141430.244.20%
2025-07-307.086.93-0.22-3.08%6.897.1281197656919.635.79%
2025-07-297.207.15-0.21-2.85%7.077.32103287573894.517.36%
2025-07-287.337.360.253.52%7.307.771565558116682.6511.16%
2025-07-257.267.11-0.07-0.97%7.067.502067455150137.2314.73%
2025-07-246.857.180.659.95%6.627.181605108110819.8311.44%
2025-07-236.396.530.121.87%6.366.6255604136234.753.96%
2025-07-226.426.41-0.03-0.47%6.356.4521227913577.801.51%
2025-07-216.366.440.071.10%6.346.5833336321442.722.38%
2025-07-186.356.370.030.47%6.286.381382878740.540.99%
2025-07-176.296.340.040.63%6.286.371338138467.630.95%
2025-07-166.246.300.071.12%6.196.3018064011311.321.29%
2025-07-156.366.23-0.21-3.26%6.136.3736334722519.672.59%
2025-07-146.386.440.060.94%6.376.4519324912398.461.38%
2025-07-116.366.380.010.16%6.346.401520769695.921.08%
2025-07-106.346.370.040.63%6.306.411288858202.670.92%
2025-07-096.346.33-0.03-0.47%6.316.381388878809.160.99%
2025-07-086.286.360.060.95%6.276.4119760612562.271.41%
2025-07-076.346.30-0.02-0.32%6.276.3819571212361.751.39%
2025-07-046.346.32-0.02-0.32%6.306.4124063115258.531.71%
2025-07-036.226.340.101.60%6.216.3827506617384.821.96%
2025-07-026.216.240.081.30%6.186.5039839325152.932.84%
2025-07-016.056.160.111.82%6.036.1723526614400.881.68%
2025-06-306.016.050.030.50%5.986.05980615903.200.70%
2025-06-275.966.020.061.01%5.966.101502149069.051.07%
2025-06-266.035.96-0.07-1.16%5.956.041014416068.070.72%
2025-06-255.996.030.050.84%5.936.051455058721.701.04%
2025-06-245.955.980.030.50%5.925.991046366247.890.75%
2025-06-235.755.950.193.30%5.715.951551149104.251.11%
2025-06-205.755.760.000.00%5.745.81819724737.790.58%
2025-06-195.865.76-0.12-2.04%5.745.901453158420.491.04%
2025-06-186.015.88-0.13-2.16%5.876.0317927410622.101.28%
2025-06-175.976.010.071.18%5.966.1730130218260.382.15%
2025-06-165.885.940.030.51%5.835.951306837721.240.93%
2025-06-136.035.91-0.13-2.15%5.896.0632070519054.982.29%
2025-06-126.016.040.020.33%5.946.0521895413131.731.56%
2025-06-116.116.02-0.08-1.31%6.026.1621575813117.261.54%
2025-06-106.186.10-0.08-1.29%6.056.2322632613878.051.61%
2025-06-096.076.180.111.81%6.066.2023845114690.441.70%
2025-06-066.116.07-0.04-0.65%6.066.161150987000.630.82%
2025-06-056.176.11-0.06-0.97%6.076.181575289626.821.12%
2025-06-046.196.170.000.00%6.086.201409328635.931.00%
2025-06-036.056.170.091.48%6.026.1918142011148.681.29%
2025-05-306.066.080.010.16%6.046.141376498391.440.98%
2025-05-295.906.070.152.53%5.886.071515899127.581.08%
2025-05-286.035.92-0.11-1.82%5.906.041145586810.440.82%
2025-05-275.976.030.050.84%5.946.061093206566.640.78%
2025-05-265.995.98-0.04-0.66%5.916.041331687945.280.95%
2025-05-236.026.020.010.17%6.016.1518328511149.491.31%
2025-05-226.096.01-0.10-1.64%5.996.0916826510148.461.20%
2025-05-216.146.11-0.03-0.49%6.116.181423528752.211.01%
2025-05-206.096.140.040.66%6.076.161421498713.231.01%
2025-05-196.126.10-0.01-0.16%6.046.1216675910137.521.19%
2025-05-165.996.110.132.17%5.996.1423639214368.541.68%
2025-05-155.935.980.020.34%5.906.0517521210449.151.25%
2025-05-145.955.96-0.01-0.17%5.895.981576269353.211.12%
2025-05-135.865.970.152.58%5.846.0528999917242.462.07%
2025-05-125.845.820.000.00%5.775.851109296441.900.79%
2025-05-095.835.82-0.01-0.17%5.775.861158146732.620.83%
2025-05-085.785.830.020.34%5.765.871251547302.460.89%
2025-05-075.835.810.000.00%5.775.881402208148.641.00%
2025-05-065.755.810.183.20%5.645.8423614913580.001.68%
2025-04-305.705.630.244.45%5.635.8934613019819.922.47%
2025-04-295.385.39-0.01-0.19%5.375.45789594279.810.56%

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

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)

如何看K线图

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)。

如何看K线图

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。