| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 13.00 | 12.00 | -1.15 | -8.75% | 11.84 | 13.10 | 177554 | 21719.34 | 8.62% |
| 2025-04-07 | 13.45 | 13.15 | -1.46 | -9.99% | 13.15 | 13.64 | 65323 | 8641.44 | 3.17% |
| 2025-04-03 | 14.56 | 14.61 | -0.23 | -1.55% | 14.43 | 14.91 | 60625 | 8879.02 | 2.94% |
| 2025-04-02 | 14.83 | 14.84 | -0.02 | -0.13% | 14.77 | 14.98 | 48672 | 7239.89 | 2.36% |
| 2025-04-01 | 14.80 | 14.86 | 0.08 | 0.54% | 14.78 | 15.08 | 71129 | 10633.70 | 3.45% |
| 2025-03-31 | 14.50 | 14.78 | 0.05 | 0.34% | 14.28 | 14.80 | 101441 | 14698.23 | 4.92% |
| 2025-03-28 | 14.98 | 14.73 | -0.33 | -2.19% | 14.72 | 15.27 | 88134 | 13172.52 | 4.28% |
| 2025-03-27 | 14.96 | 15.06 | 0.10 | 0.67% | 14.62 | 15.29 | 108611 | 16349.25 | 5.27% |
| 2025-03-26 | 14.76 | 14.96 | 0.19 | 1.29% | 14.70 | 15.15 | 82233 | 12350.70 | 3.99% |
| 2025-03-25 | 15.20 | 14.77 | -0.47 | -3.08% | 14.69 | 15.20 | 108266 | 16113.94 | 5.26% |
| 2025-03-24 | 15.70 | 15.24 | -0.50 | -3.18% | 14.75 | 15.76 | 153221 | 23301.96 | 7.44% |
| 2025-03-21 | 16.50 | 15.74 | -0.79 | -4.78% | 15.70 | 16.50 | 154156 | 24611.38 | 7.48% |
| 2025-03-20 | 16.43 | 16.53 | 0.07 | 0.43% | 16.22 | 16.95 | 136283 | 22647.75 | 6.62% |
| 2025-03-19 | 16.67 | 16.46 | -0.38 | -2.26% | 16.37 | 16.98 | 140147 | 23211.06 | 6.80% |
| 2025-03-18 | 16.66 | 16.84 | 0.29 | 1.75% | 16.63 | 17.28 | 171880 | 29046.05 | 8.34% |
| 2025-03-17 | 16.60 | 16.55 | 0.03 | 0.18% | 16.25 | 16.65 | 108222 | 17855.68 | 5.25% |
| 2025-03-14 | 16.22 | 16.52 | 0.33 | 2.04% | 16.05 | 16.60 | 141491 | 23199.08 | 6.87% |
| 2025-03-13 | 17.20 | 16.19 | -0.97 | -5.65% | 16.09 | 17.20 | 195802 | 32204.85 | 9.51% |
| 2025-03-12 | 17.00 | 17.16 | 0.19 | 1.12% | 17.00 | 17.36 | 155119 | 26712.03 | 7.53% |
| 2025-03-11 | 16.90 | 16.97 | -0.20 | -1.16% | 16.78 | 17.20 | 159482 | 26969.80 | 7.74% |
| 2025-03-10 | 17.30 | 17.17 | -0.30 | -1.72% | 17.11 | 17.77 | 180773 | 31346.99 | 8.78% |
| 2025-03-07 | 17.97 | 17.47 | -0.68 | -3.75% | 17.41 | 18.28 | 222189 | 39474.17 | 10.79% |
| 2025-03-06 | 17.88 | 18.15 | 0.31 | 1.74% | 17.80 | 18.60 | 322904 | 58532.20 | 15.68% |
| 2025-03-05 | 17.92 | 17.84 | -0.05 | -0.28% | 17.51 | 18.16 | 212258 | 37787.79 | 10.30% |
| 2025-03-04 | 16.95 | 17.89 | 0.82 | 4.80% | 16.84 | 18.60 | 313006 | 55290.15 | 15.19% |
| 2025-03-03 | 17.77 | 17.07 | -0.93 | -5.17% | 16.80 | 18.04 | 253853 | 44160.92 | 12.32% |
| 2025-02-28 | 18.62 | 18.00 | -1.03 | -5.41% | 17.58 | 19.72 | 373496 | 69447.16 | 18.13% |
| 2025-02-27 | 19.14 | 19.03 | -0.11 | -0.57% | 18.60 | 19.99 | 337264 | 64648.68 | 16.37% |
| 2025-02-26 | 19.19 | 19.14 | 0.13 | 0.68% | 18.68 | 19.29 | 279606 | 53046.23 | 13.57% |
| 2025-02-25 | 18.45 | 19.01 | -0.02 | -0.11% | 18.10 | 19.45 | 310072 | 58756.97 | 15.05% |
| 2025-02-24 | 19.10 | 19.03 | -0.60 | -3.06% | 18.68 | 20.25 | 400375 | 77356.52 | 19.44% |
| 2025-02-21 | 18.60 | 19.63 | 0.44 | 2.29% | 18.25 | 20.84 | 680985 | 131570.88 | 33.06% |
| 2025-02-20 | 18.20 | 19.19 | 0.79 | 4.29% | 17.99 | 19.94 | 718805 | 134605.62 | 34.89% |
| 2025-02-19 | 16.73 | 18.40 | 1.67 | 9.98% | 16.61 | 18.40 | 370116 | 66773.40 | 17.97% |
| 2025-02-18 | 17.51 | 16.73 | -1.18 | -6.59% | 16.22 | 17.69 | 355993 | 61013.25 | 17.28% |
| 2025-02-17 | 16.88 | 17.91 | 0.67 | 3.89% | 16.80 | 18.66 | 512965 | 89506.87 | 24.90% |
| 2025-02-14 | 16.62 | 17.24 | 0.05 | 0.29% | 16.20 | 17.45 | 402523 | 67190.99 | 19.54% |
| 2025-02-13 | 16.86 | 17.19 | 0.34 | 2.02% | 16.61 | 17.53 | 522239 | 89234.46 | 25.35% |
| 2025-02-12 | 16.21 | 16.85 | 0.27 | 1.63% | 16.21 | 17.02 | 472667 | 78576.25 | 22.95% |
| 2025-02-11 | 17.58 | 16.58 | -1.26 | -7.06% | 16.45 | 17.89 | 620672 | 104873.40 | 30.13% |
| 2025-02-10 | 18.30 | 17.84 | -0.33 | -1.82% | 17.65 | 19.95 | 979419 | 181721.23 | 47.55% |
| 2025-02-07 | 18.17 | 18.17 | 1.65 | 9.99% | 17.31 | 18.17 | 702715 | 126717.61 | 34.11% |
| 2025-02-06 | 14.85 | 16.52 | 1.50 | 9.99% | 14.74 | 16.52 | 560704 | 88049.38 | 27.22% |
| 2025-02-05 | 13.91 | 15.02 | 1.37 | 10.04% | 13.65 | 15.02 | 278751 | 40300.93 | 13.53% |
| 2025-01-27 | 14.52 | 13.65 | -0.87 | -5.99% | 13.65 | 14.53 | 192819 | 26861.11 | 9.36% |
| 2025-01-24 | 14.17 | 14.52 | 0.12 | 0.83% | 14.01 | 14.85 | 253728 | 36459.62 | 12.32% |
| 2025-01-23 | 15.12 | 14.40 | -0.58 | -3.87% | 14.36 | 15.25 | 285020 | 41963.92 | 13.84% |
| 2025-01-22 | 15.19 | 14.98 | -0.64 | -4.10% | 14.83 | 15.41 | 317954 | 47809.18 | 15.44% |
| 2025-01-21 | 15.59 | 15.62 | 0.26 | 1.69% | 14.92 | 16.20 | 602702 | 94215.42 | 29.26% |
| 2025-01-20 | 14.00 | 15.36 | 1.40 | 10.03% | 13.74 | 15.36 | 536600 | 79939.85 | 26.05% |
| 2025-01-17 | 13.40 | 13.96 | 0.49 | 3.64% | 12.85 | 14.36 | 376257 | 51098.09 | 18.27% |
| 2025-01-16 | 14.00 | 13.47 | -0.31 | -2.25% | 13.21 | 14.20 | 268913 | 36566.21 | 13.05% |
| 2025-01-15 | 14.26 | 13.78 | -0.50 | -3.50% | 13.74 | 14.65 | 356225 | 50102.49 | 17.29% |
| 2025-01-14 | 13.78 | 14.28 | 1.10 | 8.35% | 13.70 | 14.50 | 465756 | 66581.57 | 22.61% |
| 2025-01-13 | 13.30 | 13.18 | -0.84 | -5.99% | 12.66 | 13.70 | 334110 | 43670.64 | 16.22% |
| 2025-01-10 | 14.34 | 14.02 | -1.00 | -6.66% | 13.95 | 15.49 | 422912 | 62960.90 | 20.53% |
| 2025-01-09 | 14.24 | 15.02 | 0.27 | 1.83% | 14.00 | 15.78 | 476542 | 71932.48 | 23.13% |
| 2025-01-08 | 15.00 | 14.75 | -1.15 | -7.23% | 14.31 | 15.95 | 552315 | 82441.57 | 26.81% |
| 2025-01-07 | 13.98 | 15.90 | 1.45 | 10.03% | 13.98 | 15.90 | 577416 | 86985.89 | 28.03% |
| 2025-01-06 | 14.25 | 14.45 | 0.20 | 1.40% | 13.83 | 15.43 | 582237 | 84733.88 | 28.26% |
| 2025-01-03 | 12.80 | 14.25 | 1.30 | 10.04% | 12.36 | 14.25 | 294161 | 40853.54 | 14.28% |
| 2025-01-02 | 13.45 | 12.95 | -0.62 | -4.57% | 12.57 | 13.45 | 206840 | 26855.83 | 8.75% |
| 2024-12-31 | 13.20 | 13.57 | 0.38 | 2.88% | 13.06 | 13.88 | 341215 | 46075.28 | 14.44% |
| 2024-12-30 | 13.20 | 13.19 | -0.11 | -0.83% | 12.92 | 13.43 | 185547 | 24460.35 | 7.85% |
| 2024-12-27 | 13.17 | 13.30 | 0.26 | 1.99% | 13.11 | 13.78 | 380344 | 50892.41 | 16.10% |
| 2024-12-26 | 11.85 | 13.04 | 1.19 | 10.04% | 11.75 | 13.04 | 126020 | 15812.19 | 5.33% |
| 2024-12-25 | 12.34 | 11.85 | -0.56 | -4.51% | 11.77 | 12.38 | 106968 | 12813.02 | 4.53% |
| 2024-12-24 | 12.54 | 12.41 | -0.13 | -1.04% | 11.96 | 12.76 | 140917 | 17334.80 | 5.96% |
| 2024-12-23 | 12.90 | 12.54 | -0.54 | -4.13% | 12.49 | 13.19 | 172521 | 22040.20 | 7.30% |
| 2024-12-20 | 12.50 | 13.08 | 0.53 | 4.22% | 12.43 | 13.40 | 299514 | 39256.26 | 12.68% |
| 2024-12-19 | 12.21 | 12.55 | 0.11 | 0.88% | 12.21 | 12.83 | 192583 | 24179.12 | 8.15% |
| 2024-12-18 | 11.92 | 12.44 | 0.54 | 4.54% | 11.60 | 12.66 | 200044 | 24574.22 | 8.47% |
| 2024-12-17 | 12.41 | 11.90 | -0.54 | -4.34% | 11.86 | 12.51 | 139328 | 16794.04 | 5.90% |
| 2024-12-16 | 12.78 | 12.44 | -0.34 | -2.66% | 12.35 | 12.86 | 146101 | 18359.01 | 6.18% |
| 2024-12-13 | 12.92 | 12.78 | -0.26 | -1.99% | 12.66 | 13.22 | 193253 | 24908.88 | 8.18% |
| 2024-12-12 | 13.03 | 13.04 | -0.15 | -1.14% | 12.90 | 13.45 | 201745 | 26354.32 | 8.54% |
| 2024-12-11 | 12.74 | 13.19 | 0.29 | 2.25% | 12.72 | 13.29 | 210935 | 27455.53 | 8.93% |
| 2024-12-10 | 13.43 | 12.90 | -0.21 | -1.60% | 12.83 | 13.60 | 286453 | 37716.66 | 12.12% |
| 2024-12-09 | 13.36 | 13.11 | -1.42 | -9.77% | 13.08 | 14.18 | 390733 | 52895.27 | 16.54% |
| 2024-12-06 | 15.00 | 14.53 | 0.09 | 0.62% | 13.72 | 15.88 | 736378 | 108638.53 | 31.16% |
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。
