| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 15.76 | 16.40 | 0.52 | 3.27% | 15.67 | 16.55 | 75096 | 12208.70 | 4.80% |
| 2026-02-05 | 15.88 | 15.88 | 0.00 | 0.00% | 15.75 | 16.04 | 29944 | 4758.62 | 1.92% |
| 2026-02-04 | 15.83 | 15.88 | 0.05 | 0.32% | 15.72 | 16.20 | 40820 | 6490.99 | 2.61% |
| 2026-02-03 | 15.72 | 15.83 | 0.41 | 2.66% | 15.43 | 15.87 | 38790 | 6086.60 | 2.48% |
| 2026-02-02 | 15.65 | 15.42 | -0.25 | -1.60% | 15.41 | 16.01 | 50958 | 8025.13 | 3.26% |
| 2026-01-30 | 15.36 | 15.67 | 0.31 | 2.02% | 15.26 | 15.74 | 51004 | 7951.03 | 3.26% |
| 2026-01-29 | 15.72 | 15.36 | -0.38 | -2.41% | 15.31 | 15.92 | 74022 | 11554.36 | 4.74% |
| 2026-01-28 | 16.31 | 15.74 | -0.99 | -5.92% | 15.58 | 16.40 | 157623 | 24992.62 | 10.08% |
| 2026-01-27 | 16.56 | 16.73 | 0.16 | 0.97% | 16.17 | 16.85 | 71789 | 11857.72 | 4.59% |
| 2026-01-26 | 17.12 | 16.57 | -0.39 | -2.30% | 16.30 | 17.17 | 89082 | 14798.02 | 5.70% |
| 2026-01-23 | 16.43 | 16.96 | 0.71 | 4.37% | 16.41 | 17.76 | 145206 | 24890.73 | 9.29% |
| 2026-01-22 | 16.20 | 16.25 | -0.05 | -0.31% | 16.16 | 16.44 | 55453 | 9030.14 | 3.55% |
| 2026-01-21 | 15.71 | 16.30 | -0.09 | -0.55% | 15.33 | 16.30 | 107268 | 17163.21 | 6.86% |
| 2026-01-20 | 16.67 | 16.39 | -0.27 | -1.62% | 16.10 | 16.76 | 101234 | 16557.44 | 6.48% |
| 2026-01-19 | 16.25 | 16.66 | 0.34 | 2.08% | 16.16 | 16.73 | 73891 | 12238.85 | 4.73% |
| 2026-01-16 | 17.07 | 16.32 | -0.68 | -4.00% | 16.20 | 17.07 | 138537 | 22946.36 | 8.86% |
| 2026-01-15 | 17.16 | 17.00 | -0.25 | -1.45% | 16.65 | 17.16 | 78468 | 13268.10 | 5.02% |
| 2026-01-14 | 16.25 | 17.25 | 1.14 | 7.08% | 16.11 | 17.30 | 184786 | 31134.52 | 11.82% |
| 2026-01-13 | 16.16 | 16.11 | -0.07 | -0.43% | 16.00 | 16.59 | 59824 | 9753.92 | 3.83% |
| 2026-01-12 | 16.51 | 16.18 | -0.22 | -1.34% | 16.14 | 16.51 | 76565 | 12416.73 | 4.90% |
| 2026-01-09 | 16.55 | 16.40 | -0.14 | -0.85% | 16.13 | 16.58 | 74448 | 12145.48 | 4.76% |
| 2026-01-08 | 16.73 | 16.54 | -0.17 | -1.02% | 16.46 | 16.80 | 47751 | 7926.91 | 3.05% |
| 2026-01-07 | 16.39 | 16.71 | 0.32 | 1.95% | 16.22 | 16.90 | 81301 | 13561.00 | 5.20% |
| 2026-01-06 | 16.30 | 16.39 | 0.17 | 1.05% | 16.22 | 16.92 | 91533 | 15147.33 | 5.86% |
| 2026-01-05 | 16.12 | 16.22 | 0.10 | 0.62% | 16.03 | 16.33 | 61605 | 9987.11 | 3.94% |
| 2025-12-31 | 16.23 | 16.12 | -0.12 | -0.74% | 15.97 | 16.30 | 44465 | 7167.71 | 2.84% |
| 2025-12-30 | 16.31 | 16.24 | -0.22 | -1.34% | 16.18 | 16.44 | 42068 | 6847.08 | 2.69% |
| 2025-12-29 | 16.62 | 16.46 | -0.03 | -0.18% | 16.23 | 16.62 | 48716 | 8004.21 | 3.12% |
| 2025-12-26 | 16.49 | 16.49 | -0.15 | -0.90% | 16.31 | 16.85 | 90794 | 15030.29 | 5.81% |
| 2025-12-25 | 16.19 | 16.64 | 0.56 | 3.48% | 16.11 | 17.07 | 145265 | 24353.53 | 9.29% |
| 2025-12-24 | 15.67 | 16.08 | 0.31 | 1.97% | 15.61 | 16.23 | 65058 | 10441.95 | 4.16% |
| 2025-12-23 | 15.54 | 15.77 | 0.19 | 1.22% | 15.42 | 15.89 | 49149 | 7726.65 | 3.14% |
| 2025-12-22 | 15.73 | 15.58 | -0.02 | -0.13% | 15.51 | 15.86 | 44165 | 6906.87 | 2.83% |
| 2025-12-19 | 15.07 | 15.60 | 0.56 | 3.72% | 14.97 | 15.70 | 60756 | 9379.68 | 3.89% |
| 2025-12-18 | 15.03 | 15.04 | -0.10 | -0.66% | 15.02 | 15.29 | 27032 | 4092.93 | 1.73% |
| 2025-12-17 | 15.03 | 15.14 | 0.10 | 0.66% | 14.80 | 15.22 | 42030 | 6294.91 | 2.69% |
| 2025-12-16 | 15.42 | 15.04 | -0.46 | -2.97% | 14.91 | 15.59 | 48486 | 7325.92 | 3.10% |
| 2025-12-15 | 15.17 | 15.50 | 0.33 | 2.18% | 15.08 | 15.84 | 68332 | 10615.36 | 4.37% |
| 2025-12-12 | 15.29 | 15.17 | -0.09 | -0.59% | 15.11 | 15.49 | 37336 | 5699.80 | 2.39% |
| 2025-12-11 | 15.54 | 15.26 | -0.28 | -1.80% | 15.25 | 15.65 | 44396 | 6832.28 | 2.84% |
| 2025-12-10 | 15.68 | 15.54 | -0.25 | -1.58% | 15.45 | 15.84 | 65682 | 10254.73 | 4.20% |
| 2025-12-09 | 15.85 | 15.79 | -0.06 | -0.38% | 15.72 | 16.20 | 75257 | 12036.03 | 4.81% |
| 2025-12-08 | 16.17 | 15.85 | -0.14 | -0.88% | 15.79 | 16.19 | 60869 | 9716.68 | 3.89% |
| 2025-12-05 | 15.89 | 15.99 | -0.04 | -0.25% | 15.73 | 16.08 | 72215 | 11471.61 | 4.62% |
| 2025-12-04 | 15.69 | 16.03 | 0.27 | 1.71% | 15.55 | 16.13 | 100080 | 15982.36 | 6.40% |
| 2025-12-03 | 15.64 | 15.76 | 0.10 | 0.64% | 15.54 | 15.99 | 84530 | 13319.58 | 5.41% |
| 2025-12-02 | 15.72 | 15.66 | -0.11 | -0.70% | 15.58 | 16.05 | 83191 | 13093.63 | 5.32% |
| 2025-12-01 | 15.96 | 15.77 | -0.19 | -1.19% | 15.70 | 16.59 | 159201 | 25306.82 | 10.18% |
| 2025-11-28 | 15.21 | 15.96 | 0.74 | 4.86% | 15.08 | 16.09 | 223398 | 35373.19 | 14.29% |
| 2025-11-27 | 15.01 | 15.22 | 0.47 | 3.19% | 14.82 | 15.70 | 131579 | 20079.98 | 8.42% |
| 2025-11-26 | 15.00 | 14.75 | -0.25 | -1.67% | 14.70 | 15.09 | 83865 | 12471.35 | 5.37% |
| 2025-11-25 | 14.43 | 15.00 | 0.61 | 4.24% | 14.40 | 15.45 | 163641 | 24755.23 | 10.47% |
| 2025-11-24 | 14.30 | 14.39 | 0.09 | 0.63% | 13.94 | 14.72 | 88088 | 12626.89 | 5.64% |
| 2025-11-21 | 14.50 | 14.30 | -0.38 | -2.59% | 13.90 | 14.80 | 103666 | 14837.50 | 6.63% |
| 2025-11-20 | 15.16 | 14.68 | -0.38 | -2.52% | 14.40 | 15.23 | 128039 | 18773.41 | 8.19% |
| 2025-11-19 | 15.18 | 15.06 | -0.12 | -0.79% | 15.00 | 15.80 | 147603 | 22617.06 | 9.44% |
| 2025-11-18 | 15.16 | 15.18 | -0.12 | -0.78% | 14.91 | 15.64 | 167221 | 25297.24 | 10.70% |
| 2025-11-17 | 14.80 | 15.30 | 0.89 | 6.18% | 14.69 | 15.69 | 316209 | 48014.63 | 20.23% |
| 2025-11-14 | 13.57 | 14.41 | 0.76 | 5.57% | 13.53 | 14.64 | 209127 | 29725.03 | 13.38% |
| 2025-11-13 | 13.53 | 13.65 | 0.11 | 0.81% | 13.46 | 13.65 | 44697 | 6070.08 | 2.86% |
| 2025-11-12 | 13.65 | 13.54 | -0.09 | -0.66% | 13.46 | 13.66 | 42852 | 5801.29 | 2.74% |
| 2025-11-11 | 13.65 | 13.63 | 0.02 | 0.15% | 13.52 | 13.65 | 38637 | 5251.96 | 2.47% |
| 2025-11-10 | 13.57 | 13.61 | 0.12 | 0.89% | 13.46 | 13.64 | 49896 | 6775.55 | 3.19% |
| 2025-11-07 | 13.51 | 13.49 | -0.05 | -0.37% | 13.45 | 13.65 | 45017 | 6094.35 | 2.88% |
| 2025-11-06 | 13.56 | 13.54 | -0.08 | -0.59% | 13.42 | 13.65 | 42497 | 5736.88 | 2.72% |
| 2025-11-05 | 13.33 | 13.62 | 0.28 | 2.10% | 13.25 | 13.63 | 76039 | 10269.02 | 4.86% |
| 2025-11-04 | 13.66 | 13.34 | -0.34 | -2.49% | 13.21 | 13.70 | 103281 | 13846.59 | 6.60% |
| 2025-11-03 | 13.76 | 13.68 | 0.08 | 0.59% | 13.54 | 13.77 | 74594 | 10174.50 | 4.77% |
| 2025-10-31 | 13.51 | 13.60 | 0.07 | 0.52% | 13.43 | 13.71 | 69835 | 9491.18 | 4.47% |
| 2025-10-30 | 13.81 | 13.53 | -0.28 | -2.03% | 13.50 | 13.88 | 98222 | 13395.49 | 6.28% |
| 2025-10-29 | 13.93 | 13.81 | -0.27 | -1.92% | 13.58 | 13.93 | 144460 | 19840.80 | 9.24% |
| 2025-10-28 | 14.02 | 14.08 | -1.35 | -8.75% | 13.92 | 14.60 | 296692 | 42113.60 | 18.97% |
| 2025-10-27 | 15.29 | 15.43 | 0.24 | 1.58% | 15.22 | 15.53 | 75848 | 11673.86 | 4.85% |
| 2025-10-24 | 15.03 | 15.19 | 0.19 | 1.27% | 14.98 | 15.19 | 49848 | 7529.00 | 3.19% |
| 2025-10-23 | 14.82 | 15.00 | 0.13 | 0.87% | 14.78 | 15.03 | 42850 | 6380.79 | 2.74% |
| 2025-10-22 | 14.88 | 14.87 | -0.05 | -0.34% | 14.75 | 15.03 | 30918 | 4607.66 | 1.98% |
| 2025-10-21 | 14.75 | 14.92 | 0.35 | 2.40% | 14.58 | 14.92 | 42659 | 6316.51 | 2.73% |
| 2025-10-20 | 14.62 | 14.57 | 0.16 | 1.11% | 14.42 | 14.69 | 38843 | 5660.54 | 2.48% |
| 2025-10-17 | 14.65 | 14.41 | -0.25 | -1.71% | 14.41 | 14.77 | 49117 | 7140.20 | 3.14% |
| 2025-10-16 | 15.10 | 14.66 | -0.42 | -2.79% | 14.60 | 15.10 | 58179 | 8614.96 | 3.72% |
达 意 隆(002209)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。
