| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.90 | 6.11 | 0.23 | 3.91% | 5.82 | 6.11 | 537380 | 32378.68 | 4.91% |
| 2026-02-02 | 5.76 | 5.88 | 0.05 | 0.86% | 5.74 | 6.04 | 487264 | 28878.07 | 4.45% |
| 2026-01-30 | 6.00 | 5.83 | -0.33 | -5.36% | 5.76 | 6.04 | 734738 | 43053.79 | 6.71% |
| 2026-01-29 | 6.25 | 6.16 | -0.13 | -2.07% | 6.07 | 6.35 | 540953 | 33655.43 | 4.94% |
| 2026-01-28 | 6.44 | 6.29 | -0.15 | -2.33% | 6.26 | 6.46 | 520023 | 32789.96 | 4.75% |
| 2026-01-27 | 6.36 | 6.44 | 0.03 | 0.47% | 6.24 | 6.48 | 634817 | 40359.91 | 5.80% |
| 2026-01-26 | 6.83 | 6.41 | -0.44 | -6.42% | 6.30 | 6.84 | 1166592 | 75728.12 | 10.66% |
| 2026-01-23 | 6.58 | 6.85 | 0.26 | 3.95% | 6.49 | 6.95 | 1195688 | 80893.12 | 10.92% |
| 2026-01-22 | 6.39 | 6.59 | 0.29 | 4.60% | 6.37 | 6.61 | 1074942 | 70317.91 | 9.82% |
| 2026-01-21 | 6.24 | 6.30 | 0.00 | 0.00% | 6.20 | 6.37 | 524979 | 33119.11 | 4.80% |
| 2026-01-20 | 6.69 | 6.30 | -0.39 | -5.83% | 6.22 | 6.81 | 1013263 | 65117.49 | 9.26% |
| 2026-01-19 | 6.66 | 6.69 | -0.05 | -0.74% | 6.58 | 6.76 | 747566 | 49968.64 | 6.83% |
| 2026-01-16 | 7.04 | 6.74 | -0.29 | -4.13% | 6.67 | 7.16 | 1119456 | 76452.02 | 10.23% |
| 2026-01-15 | 7.32 | 7.03 | -0.39 | -5.26% | 6.91 | 7.45 | 1774932 | 125648.82 | 16.22% |
| 2026-01-14 | 7.38 | 7.42 | -0.05 | -0.67% | 7.28 | 7.88 | 2683663 | 204414.48 | 24.52% |
| 2026-01-13 | 8.38 | 7.47 | -0.15 | -1.97% | 7.42 | 8.38 | 4206056 | 330378.19 | 38.43% |
| 2026-01-12 | 7.62 | 7.62 | 0.69 | 9.96% | 7.46 | 7.62 | 926338 | 70453.20 | 8.46% |
| 2026-01-09 | 6.35 | 6.93 | 0.63 | 10.00% | 6.35 | 6.93 | 1427882 | 95813.10 | 13.05% |
| 2026-01-08 | 6.12 | 6.30 | 0.15 | 2.44% | 6.06 | 6.33 | 1159952 | 72310.89 | 10.60% |
| 2026-01-07 | 6.25 | 6.15 | -0.16 | -2.54% | 6.10 | 6.28 | 1111388 | 68580.38 | 10.15% |
| 2026-01-06 | 6.20 | 6.31 | 0.03 | 0.48% | 6.12 | 6.35 | 1215544 | 76133.29 | 11.11% |
| 2026-01-05 | 6.26 | 6.28 | 0.05 | 0.80% | 6.19 | 6.53 | 1429057 | 90748.87 | 13.06% |
| 2025-12-31 | 6.35 | 6.23 | -0.12 | -1.89% | 6.20 | 6.49 | 1190789 | 74884.04 | 10.88% |
| 2025-12-30 | 6.36 | 6.35 | -0.05 | -0.78% | 6.31 | 6.80 | 1871288 | 121716.65 | 17.10% |
| 2025-12-29 | 6.57 | 6.40 | -0.16 | -2.44% | 6.40 | 6.64 | 2193367 | 142628.70 | 20.04% |
| 2025-12-26 | 6.19 | 6.56 | 0.45 | 7.36% | 6.06 | 6.72 | 3154826 | 207660.06 | 28.83% |
| 2025-12-25 | 5.88 | 6.11 | 0.19 | 3.21% | 5.83 | 6.19 | 1559395 | 94753.05 | 14.25% |
| 2025-12-24 | 5.68 | 5.92 | 0.20 | 3.50% | 5.65 | 5.92 | 1050967 | 61244.63 | 9.60% |
| 2025-12-23 | 5.96 | 5.72 | -0.23 | -3.87% | 5.68 | 6.01 | 1171142 | 67499.06 | 10.70% |
| 2025-12-22 | 6.03 | 5.95 | -0.08 | -1.33% | 5.92 | 6.12 | 1090306 | 65368.21 | 9.96% |
| 2025-12-19 | 5.84 | 6.03 | 0.16 | 2.73% | 5.84 | 6.07 | 1270567 | 76217.12 | 11.61% |
| 2025-12-18 | 5.81 | 5.87 | 0.07 | 1.21% | 5.80 | 6.08 | 1519967 | 90303.70 | 13.89% |
| 2025-12-17 | 6.10 | 5.80 | -0.44 | -7.05% | 5.66 | 6.15 | 1933016 | 112477.62 | 17.66% |
| 2025-12-16 | 6.90 | 6.24 | -0.60 | -8.77% | 6.20 | 6.94 | 2173884 | 138491.81 | 19.86% |
| 2025-12-15 | 6.69 | 6.84 | 0.15 | 2.24% | 6.35 | 7.08 | 2496923 | 169401.23 | 22.81% |
| 2025-12-12 | 7.20 | 6.69 | -0.55 | -7.60% | 6.62 | 7.35 | 2952225 | 206079.16 | 26.97% |
| 2025-12-11 | 7.55 | 7.24 | -0.80 | -9.95% | 7.24 | 7.71 | 2388314 | 175506.69 | 21.82% |
| 2025-12-10 | 7.84 | 8.04 | 0.20 | 2.55% | 7.60 | 8.37 | 4677346 | 375194.25 | 42.74% |
| 2025-12-09 | 7.84 | 7.84 | 0.71 | 9.96% | 7.49 | 7.84 | 1929804 | 150255.47 | 17.63% |
| 2025-12-08 | 6.79 | 7.13 | 0.65 | 10.03% | 6.79 | 7.13 | 1255965 | 88550.58 | 11.48% |
| 2025-12-05 | 6.76 | 6.48 | 0.15 | 2.37% | 6.11 | 6.76 | 3571345 | 228178.56 | 32.63% |
| 2025-12-04 | 5.74 | 6.33 | 0.58 | 10.09% | 5.64 | 6.33 | 1690680 | 104658.43 | 15.45% |
| 2025-12-03 | 5.99 | 5.75 | -0.27 | -4.49% | 5.62 | 5.99 | 1765457 | 102314.98 | 16.13% |
| 2025-12-02 | 6.01 | 6.02 | 0.01 | 0.17% | 5.81 | 6.17 | 2162877 | 130090.62 | 19.76% |
| 2025-12-01 | 6.11 | 6.01 | 0.17 | 2.91% | 5.96 | 6.41 | 2241377 | 136914.30 | 20.48% |
| 2025-11-28 | 5.72 | 5.84 | 0.20 | 3.55% | 5.63 | 5.95 | 2046855 | 118781.35 | 18.70% |
| 2025-11-27 | 6.35 | 5.64 | -0.40 | -6.62% | 5.61 | 6.35 | 2881337 | 168574.78 | 26.33% |
| 2025-11-26 | 5.90 | 6.04 | 0.55 | 10.02% | 5.79 | 6.04 | 809117 | 48220.89 | 7.39% |
| 2025-11-25 | 5.05 | 5.49 | 0.50 | 10.02% | 5.03 | 5.49 | 1319182 | 70045.26 | 12.05% |
| 2025-11-24 | 4.99 | 4.99 | -0.09 | -1.77% | 4.71 | 5.12 | 1479535 | 72761.22 | 13.52% |
| 2025-11-21 | 5.42 | 5.08 | -0.56 | -9.93% | 5.08 | 5.49 | 1426712 | 73836.87 | 13.04% |
| 2025-11-20 | 5.59 | 5.64 | -0.18 | -3.09% | 5.30 | 5.82 | 2038059 | 112430.18 | 18.62% |
| 2025-11-19 | 5.59 | 5.82 | 0.17 | 3.01% | 5.50 | 6.05 | 2782924 | 160584.03 | 25.43% |
| 2025-11-18 | 6.32 | 5.65 | -0.25 | -4.24% | 5.60 | 6.47 | 3634702 | 218102.25 | 33.21% |
| 2025-11-17 | 5.29 | 5.90 | 0.54 | 10.07% | 5.29 | 5.90 | 2631687 | 151885.44 | 24.05% |
| 2025-11-14 | 5.57 | 5.36 | -0.08 | -1.47% | 5.36 | 5.82 | 1843552 | 102226.59 | 16.84% |
| 2025-11-13 | 5.27 | 5.44 | 0.15 | 2.84% | 5.27 | 5.57 | 1977710 | 107483.55 | 18.07% |
| 2025-11-12 | 5.50 | 5.29 | -0.40 | -7.03% | 5.22 | 5.66 | 2712287 | 146534.52 | 24.78% |
| 2025-11-11 | 5.38 | 5.69 | 0.26 | 4.79% | 5.25 | 5.97 | 3675132 | 213098.42 | 33.58% |
| 2025-11-10 | 5.35 | 5.43 | 0.16 | 3.04% | 5.21 | 5.54 | 2396572 | 129075.49 | 21.90% |
| 2025-11-07 | 5.22 | 5.27 | 0.15 | 2.93% | 5.13 | 5.41 | 2345076 | 124083.61 | 21.43% |
| 2025-11-06 | 5.27 | 5.12 | -0.17 | -3.21% | 5.08 | 5.35 | 2025588 | 104539.50 | 18.51% |
| 2025-11-05 | 5.29 | 5.29 | 0.14 | 2.72% | 5.18 | 5.55 | 3459688 | 185506.36 | 31.61% |
| 2025-11-04 | 4.59 | 5.15 | 0.47 | 10.04% | 4.54 | 5.15 | 1970295 | 97019.62 | 18.00% |
| 2025-11-03 | 4.51 | 4.68 | 0.06 | 1.30% | 4.46 | 4.72 | 1699855 | 78398.43 | 15.53% |
| 2025-10-31 | 4.84 | 4.62 | -0.48 | -9.41% | 4.60 | 5.07 | 2709590 | 128989.01 | 24.76% |
| 2025-10-30 | 4.94 | 5.10 | -0.09 | -1.73% | 4.70 | 5.48 | 3887284 | 194646.91 | 35.52% |
| 2025-10-29 | 5.50 | 5.19 | -0.21 | -3.89% | 5.14 | 5.80 | 4388490 | 237075.72 | 40.10% |
| 2025-10-28 | 5.30 | 5.40 | 0.49 | 9.98% | 5.11 | 5.40 | 2028693 | 107516.69 | 18.54% |
| 2025-10-27 | 4.74 | 4.91 | 0.45 | 10.09% | 4.70 | 4.91 | 2217430 | 107971.45 | 20.26% |
| 2025-10-24 | 4.46 | 4.46 | 0.41 | 10.12% | 4.46 | 4.46 | 672494 | 29993.25 | 6.14% |
| 2025-10-23 | 3.69 | 4.05 | 0.37 | 10.05% | 3.65 | 4.05 | 516051 | 20068.13 | 4.72% |
| 2025-10-22 | 3.64 | 3.68 | 0.04 | 1.10% | 3.62 | 3.69 | 170507 | 6253.30 | 1.56% |
| 2025-10-21 | 3.59 | 3.64 | 0.05 | 1.39% | 3.56 | 3.65 | 157158 | 5678.15 | 1.44% |
| 2025-10-20 | 3.53 | 3.59 | 0.08 | 2.28% | 3.53 | 3.59 | 181078 | 6467.08 | 1.65% |
| 2025-10-17 | 3.61 | 3.51 | -0.10 | -2.77% | 3.50 | 3.62 | 222603 | 7924.98 | 2.03% |
| 2025-10-16 | 3.68 | 3.61 | -0.08 | -2.17% | 3.61 | 3.68 | 161554 | 5869.07 | 1.48% |
| 2025-10-15 | 3.65 | 3.69 | 0.03 | 0.82% | 3.63 | 3.69 | 172709 | 6330.20 | 1.58% |
| 2025-10-14 | 3.72 | 3.66 | -0.05 | -1.35% | 3.64 | 3.74 | 212963 | 7851.35 | 1.95% |
| 2025-10-13 | 3.68 | 3.71 | -0.05 | -1.33% | 3.57 | 3.72 | 196124 | 7194.08 | 1.79% |
达华智能(002512)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。
