| 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 | 14.29 | 14.52 | 0.33 | 2.33% | 14.29 | 14.80 | 49144 | 7151.00 | 3.14% |
| 2026-03-24 | 14.00 | 14.19 | 0.46 | 3.35% | 13.58 | 14.19 | 60389 | 8377.14 | 3.86% |
| 2026-03-23 | 14.25 | 13.73 | -0.77 | -5.31% | 13.50 | 14.45 | 61518 | 8594.25 | 3.94% |
| 2026-03-20 | 15.40 | 14.50 | -0.72 | -4.73% | 14.45 | 15.45 | 55282 | 8182.15 | 3.54% |
| 2026-03-19 | 15.28 | 15.22 | -0.23 | -1.49% | 15.13 | 15.92 | 67460 | 10502.89 | 4.32% |
| 2026-03-18 | 15.04 | 15.45 | 0.49 | 3.28% | 14.94 | 15.50 | 35538 | 5406.39 | 2.27% |
| 2026-03-17 | 15.15 | 14.96 | -0.06 | -0.40% | 14.96 | 15.24 | 35120 | 5297.56 | 2.25% |
| 2026-03-16 | 15.28 | 15.02 | -0.14 | -0.92% | 14.87 | 15.33 | 27420 | 4121.39 | 1.75% |
| 2026-03-13 | 15.19 | 15.16 | -0.03 | -0.20% | 15.11 | 15.44 | 26684 | 4068.98 | 1.71% |
| 2026-03-12 | 15.75 | 15.19 | -0.42 | -2.69% | 15.14 | 15.75 | 45502 | 6960.40 | 2.91% |
| 2026-03-11 | 15.68 | 15.61 | 0.03 | 0.19% | 15.59 | 16.13 | 45137 | 7115.08 | 2.89% |
| 2026-03-10 | 15.45 | 15.58 | 0.42 | 2.77% | 15.27 | 15.61 | 32469 | 5026.02 | 2.08% |
| 2026-03-09 | 15.56 | 15.16 | -0.39 | -2.51% | 15.01 | 15.56 | 45286 | 6874.26 | 2.90% |
| 2026-03-06 | 15.31 | 15.55 | 0.15 | 0.97% | 15.18 | 15.73 | 49037 | 7644.39 | 3.14% |
| 2026-03-05 | 15.07 | 15.40 | 0.53 | 3.56% | 15.05 | 15.54 | 51103 | 7821.76 | 3.27% |
| 2026-03-04 | 14.69 | 14.87 | 0.13 | 0.88% | 14.53 | 15.05 | 53251 | 7905.35 | 3.41% |
| 2026-03-03 | 15.30 | 14.74 | -0.51 | -3.34% | 14.72 | 15.44 | 73497 | 11063.90 | 4.70% |
| 2026-03-02 | 16.27 | 15.25 | -1.21 | -7.35% | 15.20 | 16.51 | 186583 | 28994.93 | 11.94% |
| 2026-02-27 | 16.61 | 16.46 | -0.21 | -1.26% | 16.33 | 16.74 | 63360 | 10443.26 | 4.05% |
| 2026-02-26 | 16.67 | 16.67 | 0.00 | 0.00% | 16.53 | 16.74 | 24954 | 4144.80 | 1.60% |
| 2026-02-25 | 16.75 | 16.67 | -0.03 | -0.18% | 16.50 | 16.84 | 42596 | 7113.71 | 2.73% |
| 2026-02-24 | 16.40 | 16.70 | 0.38 | 2.33% | 16.40 | 16.83 | 55114 | 9183.25 | 3.53% |
| 2026-02-13 | 16.45 | 16.32 | -0.06 | -0.37% | 16.30 | 16.54 | 25149 | 4131.25 | 1.61% |
| 2026-02-12 | 16.47 | 16.38 | -0.15 | -0.91% | 16.22 | 16.54 | 30742 | 5050.19 | 1.97% |
| 2026-02-11 | 16.54 | 16.53 | -0.02 | -0.12% | 16.39 | 16.76 | 33524 | 5566.07 | 2.14% |
| 2026-02-10 | 16.50 | 16.55 | 0.02 | 0.12% | 16.45 | 16.70 | 38273 | 6343.73 | 2.45% |
| 2026-02-09 | 16.44 | 16.53 | 0.13 | 0.79% | 16.43 | 16.87 | 54082 | 8975.44 | 3.46% |
| 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% |
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。
