| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 11.18 | 11.03 | -0.30 | -2.65% | 10.70 | 11.18 | 81392 | 8867.86 | 5.24% |
| 2025-03-28 | 11.41 | 11.33 | -0.19 | -1.65% | 11.26 | 11.98 | 65847 | 7545.26 | 4.24% |
| 2025-03-27 | 11.84 | 11.52 | -0.17 | -1.45% | 11.31 | 11.89 | 63721 | 7326.26 | 4.10% |
| 2025-03-26 | 11.33 | 11.69 | 0.35 | 3.09% | 11.30 | 11.80 | 92139 | 10769.77 | 5.93% |
| 2025-03-25 | 11.42 | 11.34 | 0.00 | 0.00% | 11.17 | 11.56 | 63678 | 7237.93 | 4.10% |
| 2025-03-24 | 11.78 | 11.34 | -0.47 | -3.98% | 11.02 | 11.92 | 96591 | 11003.82 | 6.22% |
| 2025-03-21 | 12.10 | 11.81 | -0.35 | -2.88% | 11.70 | 12.11 | 98054 | 11651.08 | 6.31% |
| 2025-03-20 | 11.98 | 12.16 | 0.18 | 1.50% | 11.80 | 12.23 | 91188 | 10983.89 | 5.87% |
| 2025-03-19 | 11.90 | 11.98 | 0.07 | 0.59% | 11.77 | 12.02 | 90030 | 10706.04 | 5.80% |
| 2025-03-18 | 11.61 | 11.91 | 0.29 | 2.50% | 11.51 | 11.93 | 99784 | 11776.22 | 6.42% |
| 2025-03-17 | 11.53 | 11.62 | 0.09 | 0.78% | 11.41 | 11.72 | 73592 | 8487.30 | 4.74% |
| 2025-03-14 | 11.24 | 11.53 | 0.25 | 2.22% | 11.06 | 11.78 | 117014 | 13375.21 | 7.53% |
| 2025-03-13 | 11.46 | 11.28 | -0.20 | -1.74% | 11.09 | 11.55 | 86664 | 9757.35 | 5.58% |
| 2025-03-12 | 11.40 | 11.48 | 0.14 | 1.23% | 11.35 | 11.55 | 104648 | 11989.93 | 6.74% |
| 2025-03-11 | 11.07 | 11.34 | 0.16 | 1.43% | 10.95 | 11.35 | 90104 | 10123.62 | 5.80% |
| 2025-03-10 | 11.01 | 11.18 | 0.19 | 1.73% | 10.96 | 11.24 | 85669 | 9544.44 | 5.52% |
| 2025-03-07 | 10.92 | 10.99 | 0.05 | 0.46% | 10.86 | 11.13 | 75805 | 8344.20 | 4.88% |
| 2025-03-06 | 10.85 | 10.94 | 0.22 | 2.05% | 10.76 | 11.04 | 81260 | 8886.83 | 5.23% |
| 2025-03-05 | 10.70 | 10.72 | 0.08 | 0.75% | 10.41 | 10.76 | 78596 | 8323.50 | 5.06% |
| 2025-03-04 | 10.42 | 10.64 | 0.24 | 2.31% | 10.38 | 10.71 | 94607 | 10039.29 | 6.09% |
| 2025-03-03 | 10.50 | 10.40 | -0.12 | -1.14% | 10.31 | 10.70 | 136573 | 14385.18 | 8.79% |
| 2025-02-28 | 11.17 | 10.52 | -0.72 | -6.41% | 10.49 | 11.39 | 264343 | 28543.96 | 17.02% |
| 2025-02-27 | 13.20 | 11.24 | -0.82 | -6.80% | 11.20 | 13.20 | 433543 | 51558.55 | 27.91% |
| 2025-02-26 | 11.56 | 12.06 | 1.10 | 10.04% | 11.56 | 12.06 | 67583 | 8111.75 | 4.35% |
| 2025-02-25 | 10.75 | 10.96 | 0.08 | 0.74% | 10.69 | 11.10 | 74320 | 8091.90 | 4.78% |
| 2025-02-24 | 10.74 | 10.88 | 0.14 | 1.30% | 10.51 | 10.88 | 85182 | 9160.21 | 5.48% |
| 2025-02-21 | 10.74 | 10.74 | -0.02 | -0.19% | 10.61 | 10.81 | 73394 | 7865.31 | 4.73% |
| 2025-02-20 | 10.70 | 10.76 | 0.05 | 0.47% | 10.68 | 10.83 | 76059 | 8164.81 | 4.90% |
| 2025-02-19 | 10.40 | 10.71 | 0.31 | 2.98% | 10.32 | 10.72 | 79982 | 8511.38 | 5.15% |
| 2025-02-18 | 10.62 | 10.40 | -0.21 | -1.98% | 10.35 | 10.73 | 49492 | 5221.31 | 3.19% |
| 2025-02-17 | 10.34 | 10.61 | 0.24 | 2.31% | 10.30 | 10.62 | 59808 | 6284.22 | 3.85% |
| 2025-02-14 | 10.31 | 10.37 | -0.02 | -0.19% | 10.27 | 10.51 | 48821 | 5060.44 | 3.14% |
| 2025-02-13 | 10.70 | 10.39 | -0.34 | -3.17% | 10.39 | 10.75 | 71162 | 7479.84 | 4.58% |
| 2025-02-12 | 10.58 | 10.73 | 0.09 | 0.85% | 10.55 | 10.79 | 69854 | 7459.72 | 4.50% |
| 2025-02-11 | 10.50 | 10.64 | 0.13 | 1.24% | 10.34 | 10.67 | 84126 | 8849.42 | 5.42% |
| 2025-02-10 | 10.31 | 10.51 | 0.09 | 0.86% | 10.31 | 10.52 | 73617 | 7670.69 | 4.74% |
| 2025-02-07 | 10.43 | 10.42 | -0.06 | -0.57% | 10.30 | 10.59 | 114731 | 12005.01 | 7.39% |
| 2025-02-06 | 10.26 | 10.48 | 0.13 | 1.26% | 10.26 | 10.48 | 96173 | 10017.25 | 6.19% |
| 2025-02-05 | 10.38 | 10.35 | 0.09 | 0.88% | 10.12 | 10.40 | 75302 | 7752.71 | 4.85% |
| 2025-01-27 | 10.33 | 10.26 | -0.06 | -0.58% | 10.18 | 10.54 | 85262 | 8791.16 | 5.49% |
| 2025-01-24 | 10.21 | 10.32 | 0.18 | 1.78% | 10.05 | 10.37 | 99180 | 10165.52 | 6.39% |
| 2025-01-23 | 10.39 | 10.14 | -0.11 | -1.07% | 10.14 | 10.85 | 135561 | 14084.77 | 8.73% |
| 2025-01-22 | 10.12 | 10.25 | -0.24 | -2.29% | 10.04 | 10.33 | 157412 | 16056.63 | 10.13% |
| 2025-01-21 | 11.05 | 10.49 | -0.41 | -3.76% | 10.20 | 11.05 | 305611 | 32199.78 | 19.68% |
| 2025-01-20 | 10.90 | 10.90 | 0.99 | 9.99% | 10.90 | 10.90 | 53792 | 5863.37 | 3.46% |
| 2025-01-17 | 9.80 | 9.91 | 0.02 | 0.20% | 9.80 | 10.00 | 95268 | 9444.81 | 6.13% |
| 2025-01-16 | 9.85 | 9.89 | 0.09 | 0.92% | 9.65 | 9.94 | 132163 | 12986.40 | 8.51% |
| 2025-01-15 | 9.81 | 9.80 | 0.04 | 0.41% | 9.75 | 10.10 | 225748 | 22287.40 | 14.53% |
| 2025-01-14 | 8.96 | 9.76 | 0.89 | 10.03% | 8.96 | 9.76 | 96064 | 9246.73 | 6.18% |
| 2025-01-13 | 8.63 | 8.87 | 0.10 | 1.14% | 8.41 | 8.93 | 43123 | 3760.52 | 2.78% |
| 2025-01-10 | 9.05 | 8.77 | -0.29 | -3.20% | 8.77 | 9.19 | 45600 | 4110.27 | 2.94% |
| 2025-01-09 | 8.90 | 9.06 | 0.11 | 1.23% | 8.88 | 9.15 | 44373 | 4021.66 | 2.86% |
| 2025-01-08 | 8.88 | 8.95 | 0.07 | 0.79% | 8.61 | 9.10 | 49954 | 4427.99 | 3.22% |
| 2025-01-07 | 8.51 | 8.88 | 0.37 | 4.35% | 8.51 | 8.89 | 43586 | 3792.69 | 2.81% |
| 2025-01-06 | 8.57 | 8.51 | -0.06 | -0.70% | 8.17 | 8.80 | 43092 | 3645.85 | 2.77% |
| 2025-01-03 | 9.17 | 8.57 | -0.60 | -6.54% | 8.50 | 9.27 | 76523 | 6757.94 | 4.93% |
| 2025-01-02 | 9.22 | 9.17 | -0.11 | -1.19% | 9.12 | 9.50 | 57149 | 5302.27 | 3.68% |
| 2024-12-31 | 9.50 | 9.28 | -0.22 | -2.32% | 9.25 | 9.65 | 53881 | 5057.52 | 3.47% |
| 2024-12-30 | 9.49 | 9.50 | 0.03 | 0.32% | 9.09 | 9.72 | 89491 | 8459.68 | 5.76% |
| 2024-12-27 | 9.39 | 9.47 | 0.18 | 1.94% | 9.33 | 9.66 | 107178 | 10177.87 | 6.90% |
| 2024-12-26 | 9.03 | 9.29 | 0.35 | 3.91% | 8.94 | 9.83 | 159733 | 15110.39 | 10.29% |
| 2024-12-25 | 9.27 | 8.94 | -0.33 | -3.56% | 8.86 | 9.30 | 63496 | 5705.38 | 4.09% |
| 2024-12-24 | 9.22 | 9.27 | 0.16 | 1.76% | 9.02 | 9.32 | 64328 | 5915.12 | 4.14% |
| 2024-12-23 | 9.80 | 9.11 | -0.76 | -7.70% | 9.07 | 9.89 | 99236 | 9253.87 | 6.39% |
| 2024-12-20 | 9.70 | 9.87 | 0.21 | 2.17% | 9.68 | 9.90 | 82464 | 8085.39 | 5.31% |
| 2024-12-19 | 9.70 | 9.66 | -0.11 | -1.13% | 9.48 | 9.79 | 74458 | 7173.38 | 4.80% |
| 2024-12-18 | 9.87 | 9.77 | -0.07 | -0.71% | 9.60 | 10.10 | 77893 | 7637.23 | 5.02% |
| 2024-12-17 | 10.59 | 9.84 | -0.71 | -6.73% | 9.81 | 10.67 | 125951 | 12685.47 | 8.11% |
| 2024-12-16 | 10.98 | 10.55 | -0.51 | -4.61% | 10.49 | 11.14 | 188438 | 20264.91 | 12.14% |
| 2024-12-13 | 10.99 | 11.06 | -0.02 | -0.18% | 10.92 | 12.02 | 232796 | 26491.35 | 14.99% |
| 2024-12-12 | 11.12 | 11.08 | -0.13 | -1.16% | 10.73 | 11.18 | 192436 | 21043.71 | 12.39% |
| 2024-12-11 | 11.03 | 11.21 | -0.12 | -1.06% | 10.75 | 11.24 | 213758 | 23551.06 | 13.77% |
| 2024-12-10 | 11.81 | 11.33 | 0.08 | 0.71% | 10.85 | 12.15 | 426804 | 48346.50 | 27.49% |
| 2024-12-09 | 10.19 | 11.25 | 1.02 | 9.97% | 10.19 | 11.25 | 81958 | 9066.42 | 5.28% |
| 2024-12-06 | 10.31 | 10.23 | -0.05 | -0.49% | 10.03 | 10.40 | 140572 | 14291.52 | 9.05% |
| 2024-12-05 | 10.33 | 10.28 | -0.12 | -1.15% | 10.18 | 10.55 | 132086 | 13634.74 | 8.51% |
| 2024-12-04 | 10.03 | 10.40 | 0.22 | 2.16% | 10.00 | 10.72 | 208411 | 21514.19 | 13.42% |
| 2024-12-03 | 10.18 | 10.18 | 0.02 | 0.20% | 10.06 | 10.50 | 178055 | 18254.25 | 11.47% |
| 2024-12-02 | 10.19 | 10.16 | -0.15 | -1.45% | 10.01 | 10.57 | 258516 | 26343.96 | 16.65% |
| 2024-11-29 | 9.91 | 10.31 | 0.28 | 2.79% | 9.77 | 10.64 | 188065 | 19310.22 | 12.11% |
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。
