| 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 | 2.64 | 2.68 | 0.04 | 1.52% | 2.63 | 2.71 | 406332 | 10860.68 | 2.02% |
| 2026-03-24 | 2.59 | 2.64 | 0.11 | 4.35% | 2.53 | 2.64 | 552362 | 14291.17 | 2.75% |
| 2026-03-23 | 2.65 | 2.53 | -0.16 | -5.95% | 2.51 | 2.65 | 665781 | 17198.08 | 3.32% |
| 2026-03-20 | 2.81 | 2.69 | -0.11 | -3.93% | 2.69 | 2.82 | 670302 | 18248.82 | 3.34% |
| 2026-03-19 | 2.84 | 2.80 | -0.06 | -2.10% | 2.79 | 2.87 | 565978 | 16035.59 | 2.82% |
| 2026-03-18 | 2.85 | 2.86 | 0.03 | 1.06% | 2.82 | 2.88 | 487404 | 13884.15 | 2.43% |
| 2026-03-17 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.91 | 723170 | 20758.89 | 3.60% |
| 2026-03-16 | 2.81 | 2.83 | 0.01 | 0.35% | 2.80 | 2.85 | 340429 | 9594.04 | 1.70% |
| 2026-03-13 | 2.85 | 2.82 | -0.04 | -1.40% | 2.81 | 2.86 | 481068 | 13639.04 | 2.40% |
| 2026-03-12 | 2.86 | 2.86 | -0.01 | -0.35% | 2.85 | 2.90 | 354039 | 10167.49 | 1.76% |
| 2026-03-11 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.90 | 386196 | 11111.52 | 1.92% |
| 2026-03-10 | 2.89 | 2.89 | 0.01 | 0.35% | 2.85 | 2.94 | 513131 | 14859.77 | 2.56% |
| 2026-03-09 | 2.86 | 2.88 | -0.01 | -0.35% | 2.82 | 2.89 | 539988 | 15428.24 | 2.69% |
| 2026-03-06 | 2.82 | 2.89 | 0.04 | 1.40% | 2.80 | 2.89 | 541987 | 15484.45 | 2.70% |
| 2026-03-05 | 2.87 | 2.85 | 0.03 | 1.06% | 2.83 | 2.92 | 819334 | 23523.70 | 4.08% |
| 2026-03-04 | 2.71 | 2.82 | 0.07 | 2.55% | 2.68 | 2.89 | 813720 | 22527.87 | 4.06% |
| 2026-03-03 | 2.84 | 2.75 | -0.07 | -2.48% | 2.74 | 2.85 | 569262 | 15883.83 | 2.84% |
| 2026-03-02 | 2.92 | 2.82 | -0.15 | -5.05% | 2.82 | 2.93 | 794609 | 22683.59 | 3.96% |
| 2026-02-27 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 2.98 | 344492 | 10199.18 | 1.72% |
| 2026-02-26 | 2.99 | 2.94 | -0.03 | -1.01% | 2.93 | 2.99 | 405320 | 11982.04 | 2.02% |
| 2026-02-25 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 3.02 | 495638 | 14811.48 | 2.47% |
| 2026-02-24 | 2.98 | 2.95 | 0.00 | 0.00% | 2.94 | 2.99 | 400389 | 11843.73 | 2.00% |
| 2026-02-13 | 2.98 | 2.95 | -0.03 | -1.01% | 2.95 | 3.02 | 427896 | 12754.55 | 2.13% |
| 2026-02-12 | 3.01 | 2.98 | -0.01 | -0.33% | 2.94 | 3.02 | 507761 | 15135.48 | 2.53% |
| 2026-02-11 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.02 | 410417 | 12307.44 | 2.05% |
| 2026-02-10 | 2.97 | 3.01 | 0.06 | 2.03% | 2.95 | 3.04 | 673220 | 20193.85 | 3.35% |
| 2026-02-09 | 2.90 | 2.95 | 0.08 | 2.79% | 2.89 | 2.95 | 483419 | 14187.54 | 2.41% |
| 2026-02-06 | 2.85 | 2.87 | 0.01 | 0.35% | 2.81 | 2.90 | 413986 | 11865.98 | 2.06% |
| 2026-02-05 | 2.88 | 2.86 | -0.03 | -1.04% | 2.86 | 2.90 | 354432 | 10191.63 | 1.77% |
| 2026-02-04 | 2.87 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 461093 | 13282.31 | 2.30% |
| 2026-02-03 | 2.82 | 2.87 | 0.10 | 3.61% | 2.82 | 2.88 | 514532 | 14676.31 | 2.56% |
| 2026-02-02 | 2.75 | 2.77 | -0.08 | -2.81% | 2.73 | 2.84 | 566871 | 15850.65 | 2.82% |
| 2026-01-30 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.92 | 517955 | 14853.92 | 2.58% |
| 2026-01-29 | 2.89 | 2.90 | -0.01 | -0.34% | 2.83 | 2.97 | 562286 | 16391.12 | 2.80% |
| 2026-01-28 | 2.91 | 2.91 | 0.00 | 0.00% | 2.89 | 2.95 | 412819 | 12034.51 | 2.06% |
| 2026-01-27 | 2.94 | 2.91 | -0.04 | -1.36% | 2.86 | 2.97 | 546046 | 15804.36 | 2.72% |
| 2026-01-26 | 3.03 | 2.95 | -0.08 | -2.64% | 2.91 | 3.05 | 745724 | 22028.31 | 3.72% |
| 2026-01-23 | 3.00 | 3.03 | 0.03 | 1.00% | 2.97 | 3.04 | 593043 | 17910.35 | 2.96% |
| 2026-01-22 | 2.95 | 3.00 | 0.07 | 2.39% | 2.93 | 3.00 | 669824 | 19943.42 | 3.34% |
| 2026-01-21 | 2.95 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 509121 | 14967.51 | 2.54% |
| 2026-01-20 | 2.97 | 2.96 | 0.01 | 0.34% | 2.94 | 3.00 | 571304 | 16922.47 | 2.85% |
| 2026-01-19 | 2.94 | 2.95 | 0.00 | 0.00% | 2.90 | 2.98 | 523187 | 15423.18 | 2.61% |
| 2026-01-16 | 3.07 | 2.95 | -0.11 | -3.59% | 2.93 | 3.08 | 874791 | 26040.40 | 4.36% |
| 2026-01-15 | 3.17 | 3.06 | -0.10 | -3.16% | 3.04 | 3.19 | 907869 | 28072.62 | 4.52% |
| 2026-01-14 | 3.11 | 3.16 | 0.06 | 1.94% | 3.10 | 3.23 | 1417270 | 45003.11 | 7.06% |
| 2026-01-13 | 3.20 | 3.10 | -0.05 | -1.59% | 3.09 | 3.23 | 1269791 | 39973.11 | 6.33% |
| 2026-01-12 | 2.98 | 3.15 | 0.19 | 6.42% | 2.98 | 3.16 | 1459950 | 45190.10 | 7.28% |
| 2026-01-09 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 2.97 | 604348 | 17823.82 | 3.01% |
| 2026-01-08 | 2.89 | 2.94 | 0.05 | 1.73% | 2.87 | 2.95 | 570788 | 16723.76 | 2.84% |
| 2026-01-07 | 2.94 | 2.89 | -0.05 | -1.70% | 2.89 | 2.95 | 595448 | 17363.18 | 2.97% |
| 2026-01-06 | 2.93 | 2.94 | -0.01 | -0.34% | 2.91 | 2.97 | 644612 | 18981.18 | 3.21% |
| 2026-01-05 | 2.95 | 2.95 | 0.10 | 3.51% | 2.91 | 3.00 | 1130662 | 33345.07 | 5.63% |
| 2025-12-31 | 2.83 | 2.85 | 0.00 | 0.00% | 2.81 | 2.90 | 490356 | 13994.57 | 2.44% |
| 2025-12-30 | 2.91 | 2.85 | -0.05 | -1.72% | 2.84 | 2.92 | 608354 | 17465.40 | 3.03% |
| 2025-12-29 | 2.84 | 2.90 | 0.05 | 1.75% | 2.78 | 2.90 | 958413 | 27227.25 | 4.78% |
| 2025-12-26 | 2.71 | 2.85 | 0.14 | 5.17% | 2.70 | 2.97 | 1574194 | 44878.79 | 7.84% |
| 2025-12-25 | 2.70 | 2.71 | 0.01 | 0.37% | 2.67 | 2.72 | 367985 | 9929.05 | 1.83% |
| 2025-12-24 | 2.67 | 2.70 | 0.02 | 0.75% | 2.66 | 2.70 | 385555 | 10343.94 | 1.92% |
| 2025-12-23 | 2.75 | 2.68 | -0.07 | -2.55% | 2.67 | 2.76 | 465508 | 12586.14 | 2.32% |
| 2025-12-22 | 2.78 | 2.75 | -0.03 | -1.08% | 2.75 | 2.79 | 321971 | 8916.08 | 1.60% |
| 2025-12-19 | 2.75 | 2.78 | 0.03 | 1.09% | 2.74 | 2.79 | 292811 | 8117.45 | 1.46% |
| 2025-12-18 | 2.72 | 2.75 | 0.01 | 0.36% | 2.71 | 2.77 | 273565 | 7533.26 | 1.36% |
| 2025-12-17 | 2.73 | 2.74 | 0.01 | 0.37% | 2.68 | 2.75 | 328211 | 8917.57 | 1.64% |
| 2025-12-16 | 2.81 | 2.73 | -0.09 | -3.19% | 2.72 | 2.82 | 372487 | 10246.47 | 1.86% |
| 2025-12-15 | 2.83 | 2.82 | -0.01 | -0.35% | 2.76 | 2.85 | 296269 | 8325.83 | 1.48% |
| 2025-12-12 | 2.86 | 2.83 | -0.03 | -1.05% | 2.83 | 2.87 | 309354 | 8815.79 | 1.54% |
| 2025-12-11 | 2.93 | 2.86 | -0.07 | -2.39% | 2.85 | 2.94 | 395294 | 11390.97 | 1.97% |
| 2025-12-10 | 2.91 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 360355 | 10478.71 | 1.80% |
| 2025-12-09 | 2.92 | 2.92 | -0.01 | -0.34% | 2.91 | 2.98 | 361536 | 10641.50 | 1.80% |
| 2025-12-08 | 2.94 | 2.93 | -0.01 | -0.34% | 2.92 | 2.96 | 366803 | 10766.81 | 1.83% |
| 2025-12-05 | 2.89 | 2.94 | 0.06 | 2.08% | 2.85 | 2.94 | 330021 | 9560.95 | 1.64% |
| 2025-12-04 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.91 | 376822 | 10860.60 | 1.88% |
| 2025-12-03 | 2.97 | 2.91 | -0.07 | -2.35% | 2.91 | 2.98 | 459993 | 13485.59 | 2.29% |
| 2025-12-02 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.01 | 351175 | 10473.13 | 1.75% |
| 2025-12-01 | 2.99 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 449706 | 13470.34 | 2.24% |
| 2025-11-28 | 2.94 | 2.98 | 0.03 | 1.02% | 2.92 | 2.99 | 428849 | 12695.93 | 2.14% |
| 2025-11-27 | 2.99 | 2.95 | -0.05 | -1.67% | 2.94 | 3.00 | 564414 | 16704.54 | 2.81% |
| 2025-11-26 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.16 | 938731 | 28646.24 | 4.68% |
| 2025-11-25 | 2.93 | 2.99 | 0.06 | 2.05% | 2.93 | 3.01 | 570300 | 17026.21 | 2.84% |
| 2025-11-24 | 2.87 | 2.93 | 0.09 | 3.17% | 2.84 | 2.94 | 529833 | 15372.65 | 2.64% |
达实智能(002421)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。
