| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 14.84 | 15.08 | 0.21 | 1.41% | 14.78 | 15.10 | 47599 | 7128.78 | 3.04% |
| 2025-10-14 | 15.10 | 14.87 | -0.13 | -0.87% | 14.77 | 15.24 | 51333 | 7693.61 | 3.28% |
| 2025-10-13 | 14.57 | 15.00 | -0.06 | -0.40% | 14.13 | 15.11 | 69864 | 10323.32 | 4.47% |
| 2025-10-10 | 14.95 | 15.06 | 0.06 | 0.40% | 14.90 | 15.25 | 55069 | 8302.35 | 3.52% |
| 2025-10-09 | 15.05 | 15.00 | 0.00 | 0.00% | 14.82 | 15.10 | 54377 | 8133.69 | 3.48% |
| 2025-09-30 | 15.16 | 15.00 | -0.08 | -0.53% | 14.96 | 15.16 | 33665 | 5060.31 | 2.15% |
| 2025-09-29 | 14.90 | 15.08 | 0.10 | 0.67% | 14.73 | 15.20 | 41297 | 6203.66 | 2.64% |
| 2025-09-26 | 15.01 | 14.98 | -0.02 | -0.13% | 14.82 | 15.28 | 45215 | 6810.94 | 2.89% |
| 2025-09-25 | 15.24 | 15.00 | -0.23 | -1.51% | 14.95 | 15.29 | 35591 | 5385.02 | 2.28% |
| 2025-09-24 | 14.99 | 15.23 | 0.24 | 1.60% | 14.72 | 15.25 | 45145 | 6837.55 | 2.89% |
| 2025-09-23 | 15.28 | 14.99 | -0.29 | -1.90% | 14.54 | 15.28 | 73861 | 10950.98 | 4.72% |
| 2025-09-22 | 15.34 | 15.28 | -0.06 | -0.39% | 15.16 | 15.53 | 37367 | 5716.65 | 2.39% |
| 2025-09-19 | 15.44 | 15.34 | -0.14 | -0.90% | 15.20 | 15.52 | 49529 | 7601.50 | 3.17% |
| 2025-09-18 | 15.81 | 15.48 | -0.40 | -2.52% | 15.32 | 15.94 | 71120 | 11160.17 | 4.55% |
| 2025-09-17 | 16.03 | 15.88 | -0.15 | -0.94% | 15.80 | 16.11 | 59629 | 9506.86 | 3.81% |
| 2025-09-16 | 15.71 | 16.03 | 0.32 | 2.04% | 15.64 | 16.06 | 60776 | 9648.77 | 3.89% |
| 2025-09-15 | 15.57 | 15.71 | -0.43 | -2.66% | 15.51 | 15.91 | 61831 | 9693.06 | 3.95% |
| 2025-09-12 | 16.30 | 16.14 | -0.13 | -0.80% | 16.11 | 16.35 | 45857 | 7430.61 | 2.93% |
| 2025-09-11 | 16.04 | 16.27 | 0.21 | 1.31% | 15.85 | 16.29 | 56266 | 9077.72 | 3.60% |
| 2025-09-10 | 16.07 | 16.06 | -0.06 | -0.37% | 15.97 | 16.25 | 42434 | 6829.38 | 2.71% |
| 2025-09-09 | 16.41 | 16.12 | -0.33 | -2.01% | 16.00 | 16.41 | 59191 | 9593.69 | 3.78% |
| 2025-09-08 | 15.98 | 16.45 | 0.42 | 2.62% | 15.98 | 16.54 | 85602 | 13950.54 | 5.47% |
| 2025-09-05 | 15.56 | 16.03 | 0.50 | 3.22% | 15.48 | 16.05 | 78022 | 12369.41 | 4.99% |
| 2025-09-04 | 15.55 | 15.53 | -0.05 | -0.32% | 15.27 | 15.87 | 72614 | 11355.20 | 4.64% |
| 2025-09-03 | 16.12 | 15.58 | -0.59 | -3.65% | 15.49 | 16.23 | 90117 | 14262.15 | 5.76% |
| 2025-09-02 | 16.10 | 16.17 | 0.07 | 0.43% | 15.62 | 16.41 | 144546 | 23125.06 | 9.24% |
| 2025-09-01 | 16.11 | 16.10 | -0.10 | -0.62% | 16.07 | 16.36 | 96052 | 15546.96 | 6.14% |
| 2025-08-29 | 16.28 | 16.20 | -0.06 | -0.37% | 16.01 | 16.43 | 78077 | 12654.76 | 4.99% |
| 2025-08-28 | 16.35 | 16.26 | -0.08 | -0.49% | 15.62 | 16.64 | 137159 | 22108.23 | 8.77% |
| 2025-08-27 | 16.97 | 16.34 | -0.62 | -3.66% | 16.32 | 17.03 | 146302 | 24509.56 | 9.35% |
| 2025-08-26 | 17.29 | 16.96 | -0.32 | -1.85% | 16.91 | 17.29 | 135224 | 23135.67 | 8.65% |
| 2025-08-25 | 17.70 | 17.28 | -0.41 | -2.32% | 17.10 | 17.88 | 256267 | 44465.87 | 16.38% |
| 2025-08-22 | 18.00 | 17.69 | 0.18 | 1.03% | 17.30 | 18.48 | 276311 | 49142.76 | 17.67% |
| 2025-08-21 | 17.50 | 17.51 | 0.07 | 0.40% | 17.21 | 17.79 | 176999 | 31026.75 | 11.32% |
| 2025-08-20 | 17.25 | 17.44 | 0.13 | 0.75% | 17.10 | 17.79 | 138127 | 24008.70 | 8.83% |
| 2025-08-19 | 17.11 | 17.31 | 0.27 | 1.58% | 16.90 | 17.49 | 150923 | 26027.52 | 9.65% |
| 2025-08-18 | 16.41 | 17.04 | 0.56 | 3.40% | 16.41 | 17.20 | 191187 | 32524.28 | 12.22% |
| 2025-08-15 | 16.47 | 16.48 | 0.00 | 0.00% | 16.40 | 16.60 | 102481 | 16901.01 | 6.55% |
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。
