| 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 | 3.91 | 3.98 | 0.02 | 0.51% | 3.89 | 4.05 | 951264 | 37746.97 | 8.69% |
| 2026-03-24 | 3.87 | 3.96 | 0.19 | 5.04% | 3.65 | 3.96 | 1176222 | 45122.79 | 10.75% |
| 2026-03-23 | 3.87 | 3.77 | -0.20 | -5.04% | 3.77 | 3.90 | 643985 | 24439.68 | 5.88% |
| 2026-03-20 | 4.08 | 3.97 | -0.17 | -4.11% | 3.93 | 4.14 | 1034986 | 41402.77 | 9.46% |
| 2026-03-19 | 4.22 | 4.14 | -0.22 | -5.05% | 4.14 | 4.25 | 836929 | 34788.06 | 7.65% |
| 2026-03-18 | 4.38 | 4.36 | -0.23 | -5.01% | 4.36 | 4.45 | 1014917 | 44361.00 | 9.27% |
| 2026-03-17 | 4.79 | 4.59 | -0.20 | -4.18% | 4.55 | 4.84 | 1210405 | 56177.75 | 11.06% |
| 2026-03-16 | 4.50 | 4.79 | 0.23 | 5.04% | 4.46 | 4.79 | 1222868 | 57013.48 | 11.17% |
| 2026-03-13 | 4.77 | 4.56 | 0.02 | 0.44% | 4.41 | 4.77 | 1754594 | 80644.27 | 16.03% |
| 2026-03-12 | 4.37 | 4.54 | 0.22 | 5.09% | 4.33 | 4.54 | 1226129 | 54435.47 | 11.20% |
| 2026-03-11 | 4.43 | 4.32 | -0.11 | -2.48% | 4.25 | 4.61 | 2294713 | 100799.36 | 20.97% |
| 2026-03-10 | 4.43 | 4.43 | -0.23 | -4.94% | 4.43 | 4.43 | 163319 | 7235.03 | 1.49% |
| 2026-03-09 | 4.66 | 4.66 | -0.25 | -5.09% | 4.66 | 4.66 | 10497 | 489.16 | 0.10% |
| 2026-03-06 | 4.91 | 4.91 | -0.26 | -5.03% | 4.91 | 4.91 | 4760 | 233.72 | 0.04% |
| 2026-03-05 | 5.17 | 5.17 | -0.27 | -4.96% | 5.17 | 5.17 | 4886 | 252.61 | 0.04% |
| 2026-03-04 | 5.44 | 5.44 | -0.29 | -5.06% | 5.44 | 5.44 | 2483 | 135.08 | 0.02% |
| 2026-03-03 | 5.73 | 5.73 | -0.30 | -4.98% | 5.73 | 5.73 | 8581 | 491.69 | 0.08% |
| 2026-02-27 | 5.99 | 6.03 | 0.04 | 0.67% | 5.96 | 6.12 | 328728 | 19838.71 | 3.00% |
| 2026-02-26 | 6.02 | 5.99 | -0.06 | -0.99% | 5.93 | 6.03 | 352633 | 21054.94 | 3.22% |
| 2026-02-25 | 5.93 | 6.05 | 0.12 | 2.02% | 5.88 | 6.10 | 460672 | 27821.87 | 4.21% |
| 2026-02-24 | 5.90 | 5.93 | 0.11 | 1.89% | 5.86 | 5.99 | 402191 | 23876.67 | 3.67% |
| 2026-02-13 | 5.90 | 5.82 | -0.05 | -0.85% | 5.80 | 5.93 | 276106 | 16175.13 | 2.52% |
| 2026-02-12 | 5.92 | 5.87 | -0.07 | -1.18% | 5.85 | 5.95 | 318129 | 18712.85 | 2.91% |
| 2026-02-11 | 6.03 | 5.94 | -0.09 | -1.49% | 5.91 | 6.05 | 376108 | 22445.10 | 3.44% |
| 2026-02-10 | 6.21 | 6.03 | -0.23 | -3.67% | 5.96 | 6.25 | 567400 | 34420.93 | 5.18% |
| 2026-02-09 | 6.09 | 6.26 | 0.26 | 4.33% | 6.08 | 6.29 | 610583 | 37907.07 | 5.58% |
| 2026-02-06 | 6.02 | 6.00 | -0.08 | -1.32% | 5.91 | 6.05 | 402931 | 24151.40 | 3.68% |
| 2026-02-05 | 5.99 | 6.08 | 0.04 | 0.66% | 5.95 | 6.18 | 552178 | 33594.66 | 5.05% |
| 2026-02-04 | 6.05 | 6.04 | -0.07 | -1.15% | 5.95 | 6.13 | 401298 | 24181.08 | 3.67% |
| 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% |
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。
