| 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 | 29.35 | 29.58 | 0.19 | 0.65% | 29.20 | 30.21 | 249043 | 74023.24 | 12.06% |
| 2026-03-24 | 28.63 | 29.39 | 1.39 | 4.96% | 27.77 | 29.44 | 283380 | 81605.40 | 13.72% |
| 2026-03-23 | 28.63 | 28.00 | -1.14 | -3.91% | 27.63 | 29.76 | 256013 | 73728.48 | 12.39% |
| 2026-03-20 | 29.60 | 29.14 | -0.46 | -1.55% | 28.96 | 30.79 | 280312 | 83570.82 | 13.57% |
| 2026-03-19 | 29.37 | 29.60 | -0.98 | -3.20% | 29.21 | 30.43 | 280055 | 83649.15 | 13.56% |
| 2026-03-18 | 29.47 | 30.58 | 1.46 | 5.01% | 29.16 | 31.35 | 430320 | 130283.38 | 20.83% |
| 2026-03-17 | 29.20 | 29.12 | -0.75 | -2.51% | 28.92 | 29.65 | 282422 | 82716.35 | 13.67% |
| 2026-03-16 | 28.20 | 29.87 | 1.49 | 5.25% | 28.03 | 29.88 | 486781 | 141408.91 | 23.57% |
| 2026-03-13 | 26.50 | 28.38 | 1.71 | 6.41% | 26.43 | 29.34 | 492304 | 140885.33 | 23.83% |
| 2026-03-12 | 27.22 | 26.67 | -0.78 | -2.84% | 26.55 | 27.90 | 123533 | 33386.93 | 5.98% |
| 2026-03-11 | 28.07 | 27.45 | -0.75 | -2.66% | 27.45 | 28.40 | 159951 | 44574.46 | 7.74% |
| 2026-03-10 | 28.05 | 28.20 | 0.40 | 1.44% | 27.85 | 28.43 | 152458 | 42876.75 | 7.38% |
| 2026-03-09 | 27.48 | 27.80 | -0.19 | -0.68% | 26.89 | 27.85 | 151016 | 41285.91 | 7.31% |
| 2026-03-06 | 26.70 | 27.99 | 0.82 | 3.02% | 26.69 | 28.08 | 185995 | 51531.60 | 9.00% |
| 2026-03-05 | 27.50 | 27.17 | 0.19 | 0.70% | 26.91 | 27.78 | 137449 | 37546.50 | 6.65% |
| 2026-03-04 | 25.45 | 26.98 | 0.96 | 3.69% | 25.40 | 27.80 | 184073 | 49759.81 | 8.90% |
| 2026-03-03 | 27.70 | 26.02 | -1.68 | -6.06% | 26.00 | 27.97 | 165073 | 44311.21 | 7.98% |
| 2026-03-02 | 27.50 | 27.70 | -0.69 | -2.43% | 27.48 | 28.80 | 218844 | 61578.16 | 10.59% |
| 2026-02-27 | 26.88 | 28.39 | 1.11 | 4.07% | 26.53 | 28.55 | 237925 | 65787.55 | 11.51% |
| 2026-02-26 | 27.82 | 27.28 | 0.04 | 0.15% | 27.10 | 27.88 | 139542 | 38184.15 | 6.75% |
| 2026-02-25 | 27.08 | 27.24 | 0.04 | 0.15% | 26.52 | 27.30 | 148116 | 39997.28 | 7.16% |
| 2026-02-24 | 26.64 | 27.20 | 0.98 | 3.74% | 26.15 | 27.38 | 163018 | 43962.41 | 7.89% |
| 2026-02-13 | 26.00 | 26.22 | 0.13 | 0.50% | 25.84 | 26.53 | 107882 | 28383.25 | 5.22% |
| 2026-02-12 | 25.82 | 26.09 | 0.59 | 2.31% | 25.60 | 26.19 | 122025 | 31686.74 | 5.90% |
| 2026-02-11 | 25.82 | 25.50 | -0.33 | -1.28% | 25.50 | 25.85 | 68011 | 17453.53 | 3.29% |
| 2026-02-10 | 26.21 | 25.83 | -0.37 | -1.41% | 25.79 | 26.29 | 92949 | 24152.18 | 4.50% |
| 2026-02-09 | 25.98 | 26.20 | 0.62 | 2.42% | 25.82 | 26.23 | 104226 | 27197.61 | 5.04% |
| 2026-02-06 | 25.40 | 25.58 | -0.09 | -0.35% | 24.96 | 25.87 | 101368 | 25845.67 | 4.90% |
| 2026-02-05 | 25.57 | 25.67 | -0.57 | -2.17% | 25.30 | 25.83 | 113444 | 29036.93 | 5.49% |
| 2026-02-04 | 26.54 | 26.24 | -0.68 | -2.53% | 25.91 | 26.66 | 138106 | 36228.58 | 6.68% |
| 2026-02-03 | 26.63 | 26.92 | 0.90 | 3.46% | 26.18 | 26.99 | 178356 | 47570.52 | 8.63% |
| 2026-02-02 | 26.80 | 26.02 | -1.48 | -5.38% | 26.00 | 27.03 | 195114 | 51549.33 | 9.44% |
| 2026-01-30 | 28.18 | 27.50 | -1.33 | -4.61% | 26.88 | 28.78 | 261195 | 72211.89 | 12.63% |
| 2026-01-29 | 27.94 | 28.83 | 0.87 | 3.11% | 27.71 | 30.00 | 347435 | 101265.49 | 16.81% |
| 2026-01-28 | 28.45 | 27.96 | -0.47 | -1.65% | 27.94 | 29.08 | 195070 | 55427.96 | 9.44% |
| 2026-01-27 | 27.71 | 28.43 | 0.07 | 0.25% | 27.10 | 28.93 | 220298 | 61909.20 | 10.66% |
| 2026-01-26 | 29.61 | 28.36 | -1.14 | -3.86% | 28.18 | 29.93 | 241748 | 69956.49 | 11.69% |
| 2026-01-23 | 29.32 | 29.50 | -0.75 | -2.48% | 28.69 | 29.81 | 385870 | 112197.27 | 18.66% |
| 2026-01-22 | 32.25 | 30.25 | -1.17 | -3.72% | 29.79 | 32.46 | 391588 | 120173.54 | 18.94% |
| 2026-01-21 | 31.00 | 31.42 | -0.30 | -0.95% | 30.76 | 32.50 | 441129 | 140472.81 | 21.34% |
| 2026-01-20 | 30.81 | 31.72 | 0.62 | 1.99% | 30.48 | 32.61 | 478370 | 152287.11 | 23.14% |
| 2026-01-19 | 30.32 | 31.10 | 0.78 | 2.57% | 29.39 | 31.16 | 445578 | 134835.86 | 21.55% |
| 2026-01-16 | 29.43 | 30.32 | 1.03 | 3.52% | 29.00 | 32.03 | 611560 | 184787.58 | 29.58% |
| 2026-01-15 | 27.71 | 29.29 | 0.90 | 3.17% | 27.50 | 29.80 | 417283 | 120172.37 | 20.18% |
| 2026-01-14 | 29.12 | 28.39 | -0.57 | -1.97% | 27.89 | 29.64 | 438970 | 126693.22 | 21.23% |
| 2026-01-13 | 28.70 | 28.96 | 0.30 | 1.05% | 27.87 | 30.50 | 592728 | 172867.73 | 28.67% |
| 2026-01-12 | 28.20 | 28.66 | 0.97 | 3.50% | 28.15 | 28.80 | 376486 | 107491.91 | 18.21% |
| 2026-01-09 | 27.95 | 27.69 | -0.81 | -2.84% | 27.40 | 28.28 | 340604 | 94602.48 | 16.48% |
| 2026-01-08 | 27.94 | 28.50 | 0.10 | 0.35% | 27.94 | 29.32 | 390386 | 111949.65 | 18.88% |
| 2026-01-07 | 30.13 | 28.40 | 0.10 | 0.35% | 28.11 | 30.77 | 612295 | 178546.70 | 29.62% |
| 2026-01-06 | 27.98 | 28.30 | 0.80 | 2.91% | 27.30 | 28.86 | 440379 | 124050.00 | 21.30% |
| 2026-01-05 | 26.43 | 27.50 | 1.52 | 5.85% | 26.38 | 27.90 | 313668 | 85521.70 | 15.17% |
| 2025-12-31 | 26.79 | 25.98 | -0.73 | -2.73% | 25.83 | 26.98 | 190327 | 49693.36 | 9.21% |
| 2025-12-30 | 26.52 | 26.71 | -0.19 | -0.71% | 26.46 | 27.49 | 196910 | 53100.80 | 9.52% |
| 2025-12-29 | 27.45 | 26.90 | -0.65 | -2.36% | 26.73 | 27.76 | 252360 | 68373.17 | 12.21% |
| 2025-12-26 | 27.09 | 27.55 | 0.46 | 1.70% | 26.88 | 28.22 | 384114 | 106391.99 | 18.58% |
| 2025-12-25 | 26.70 | 27.09 | 0.35 | 1.31% | 26.58 | 27.98 | 368080 | 100082.88 | 17.80% |
| 2025-12-24 | 26.05 | 26.74 | 0.79 | 3.04% | 25.98 | 27.07 | 342760 | 91309.52 | 16.58% |
| 2025-12-23 | 25.51 | 25.95 | 0.32 | 1.25% | 25.28 | 26.15 | 223642 | 57543.01 | 10.83% |
| 2025-12-22 | 25.53 | 25.63 | 0.31 | 1.22% | 25.47 | 26.50 | 279133 | 72497.47 | 13.51% |
| 2025-12-19 | 26.73 | 25.32 | -1.22 | -4.60% | 25.21 | 26.95 | 349557 | 89355.88 | 16.92% |
| 2025-12-18 | 25.32 | 26.54 | 1.33 | 5.28% | 25.32 | 27.70 | 461837 | 122717.12 | 22.36% |
| 2025-12-17 | 24.80 | 25.21 | 0.77 | 3.15% | 24.25 | 25.25 | 178633 | 44259.39 | 8.65% |
| 2025-12-16 | 25.26 | 24.44 | -1.08 | -4.23% | 24.18 | 25.56 | 211083 | 51902.45 | 10.22% |
| 2025-12-15 | 25.75 | 25.52 | -0.92 | -3.48% | 25.43 | 26.08 | 191197 | 48987.73 | 9.25% |
| 2025-12-12 | 27.02 | 26.44 | -0.56 | -2.07% | 26.24 | 27.45 | 228097 | 60828.50 | 11.04% |
| 2025-12-11 | 28.01 | 27.00 | -0.51 | -1.85% | 27.00 | 28.23 | 217043 | 59574.79 | 10.51% |
| 2025-12-10 | 27.37 | 27.51 | -0.03 | -0.11% | 26.70 | 27.84 | 241378 | 65609.02 | 11.68% |
| 2025-12-09 | 27.94 | 27.54 | -0.59 | -2.10% | 27.54 | 28.38 | 304559 | 84924.23 | 14.74% |
| 2025-12-08 | 26.65 | 28.13 | 1.59 | 5.99% | 26.65 | 28.60 | 437798 | 121490.06 | 21.19% |
| 2025-12-05 | 26.33 | 26.54 | 0.32 | 1.22% | 25.65 | 26.85 | 262275 | 69241.18 | 12.70% |
| 2025-12-04 | 26.09 | 26.22 | -0.05 | -0.19% | 25.53 | 26.49 | 241545 | 62676.96 | 11.69% |
| 2025-12-03 | 27.45 | 26.27 | -1.13 | -4.12% | 26.16 | 27.60 | 295256 | 78278.96 | 14.29% |
| 2025-12-02 | 27.31 | 27.40 | -0.41 | -1.47% | 27.00 | 27.80 | 265277 | 72635.21 | 12.84% |
| 2025-12-01 | 27.51 | 27.81 | 0.42 | 1.53% | 27.25 | 28.40 | 404602 | 112356.05 | 19.58% |
| 2025-11-28 | 26.13 | 27.39 | 0.71 | 2.66% | 26.13 | 27.50 | 404055 | 108852.75 | 19.56% |
| 2025-11-27 | 27.04 | 26.68 | -0.94 | -3.40% | 26.51 | 28.10 | 472445 | 128602.00 | 22.87% |
| 2025-11-26 | 29.30 | 27.62 | -2.75 | -9.05% | 27.48 | 29.66 | 600794 | 170697.31 | 29.08% |
| 2025-11-25 | 29.56 | 30.37 | 0.69 | 2.32% | 28.04 | 30.38 | 731185 | 215411.61 | 35.39% |
| 2025-11-24 | 32.28 | 29.68 | -3.30 | -10.01% | 29.68 | 32.60 | 180174 | 54445.90 | 8.72% |
大为股份(002213)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。
