| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.01 | 5.89 | -0.11 | -1.83% | 5.74 | 6.05 | 379872 | 22246.67 | 5.29% |
| 2025-12-16 | 6.19 | 6.00 | -0.24 | -3.85% | 6.00 | 6.22 | 319483 | 19336.34 | 4.45% |
| 2025-12-15 | 6.20 | 6.24 | 0.00 | 0.00% | 6.10 | 6.31 | 285057 | 17752.26 | 3.97% |
| 2025-12-12 | 6.10 | 6.24 | 0.10 | 1.63% | 6.02 | 6.32 | 367898 | 22850.07 | 5.13% |
| 2025-12-11 | 6.33 | 6.14 | -0.19 | -3.00% | 6.13 | 6.46 | 414490 | 25869.59 | 5.78% |
| 2025-12-10 | 6.42 | 6.33 | -0.08 | -1.25% | 6.27 | 6.51 | 461588 | 29337.95 | 6.43% |
| 2025-12-09 | 6.51 | 6.41 | -0.18 | -2.73% | 6.41 | 6.59 | 616645 | 39973.21 | 8.60% |
| 2025-12-08 | 6.62 | 6.59 | -0.03 | -0.45% | 6.51 | 6.71 | 1055531 | 69681.29 | 14.71% |
| 2025-12-05 | 6.99 | 6.62 | 0.22 | 3.44% | 6.49 | 6.99 | 1575428 | 105549.34 | 21.96% |
| 2025-12-04 | 6.01 | 6.40 | 0.58 | 9.97% | 6.01 | 6.40 | 535194 | 33865.75 | 7.46% |
| 2025-12-03 | 5.90 | 5.82 | -0.07 | -1.19% | 5.78 | 5.92 | 124856 | 7264.86 | 1.74% |
| 2025-12-02 | 5.97 | 5.89 | -0.09 | -1.51% | 5.87 | 5.98 | 131054 | 7726.61 | 1.83% |
| 2025-12-01 | 5.93 | 5.98 | 0.07 | 1.18% | 5.92 | 6.02 | 160093 | 9581.57 | 2.23% |
| 2025-11-28 | 5.85 | 5.91 | 0.06 | 1.03% | 5.81 | 5.92 | 108618 | 6370.30 | 1.51% |
| 2025-11-27 | 5.90 | 5.85 | -0.05 | -0.85% | 5.84 | 5.92 | 112808 | 6637.41 | 1.57% |
| 2025-11-26 | 5.94 | 5.90 | -0.06 | -1.01% | 5.90 | 6.00 | 124842 | 7413.40 | 1.74% |
| 2025-11-25 | 5.97 | 5.96 | 0.01 | 0.17% | 5.90 | 6.01 | 143282 | 8538.69 | 2.00% |
| 2025-11-24 | 5.84 | 5.95 | 0.11 | 1.88% | 5.75 | 5.96 | 178319 | 10460.92 | 2.49% |
| 2025-11-21 | 6.00 | 5.84 | -0.22 | -3.63% | 5.83 | 6.05 | 244553 | 14452.74 | 3.41% |
| 2025-11-20 | 6.19 | 6.06 | -0.17 | -2.73% | 6.05 | 6.22 | 239102 | 14583.47 | 3.33% |
| 2025-11-19 | 6.14 | 6.23 | 0.08 | 1.30% | 5.99 | 6.36 | 411148 | 25417.65 | 5.73% |
| 2025-11-18 | 6.30 | 6.15 | -0.15 | -2.38% | 6.11 | 6.33 | 269537 | 16614.69 | 3.76% |
| 2025-11-17 | 6.26 | 6.30 | 0.23 | 3.79% | 6.21 | 6.39 | 435728 | 27394.26 | 6.07% |
| 2025-11-14 | 6.05 | 6.07 | -0.01 | -0.16% | 6.03 | 6.12 | 138505 | 8432.86 | 1.93% |
| 2025-11-13 | 6.04 | 6.08 | 0.05 | 0.83% | 6.00 | 6.08 | 139843 | 8472.06 | 1.95% |
| 2025-11-12 | 6.16 | 6.03 | -0.13 | -2.11% | 5.99 | 6.16 | 245797 | 14874.63 | 3.43% |
| 2025-11-11 | 6.04 | 6.16 | 0.11 | 1.82% | 6.04 | 6.19 | 268561 | 16487.00 | 3.74% |
| 2025-11-10 | 6.03 | 6.05 | 0.02 | 0.33% | 6.01 | 6.06 | 127182 | 7679.23 | 1.77% |
| 2025-11-07 | 6.09 | 6.03 | -0.05 | -0.82% | 6.01 | 6.09 | 148328 | 8957.60 | 2.07% |
| 2025-11-06 | 6.08 | 6.08 | 0.00 | 0.00% | 6.02 | 6.11 | 163227 | 9919.56 | 2.28% |
| 2025-11-05 | 6.00 | 6.08 | 0.03 | 0.50% | 5.99 | 6.09 | 173922 | 10553.84 | 2.42% |
| 2025-11-04 | 6.05 | 6.05 | -0.03 | -0.49% | 6.00 | 6.08 | 129505 | 7809.42 | 1.81% |
| 2025-11-03 | 6.04 | 6.08 | 0.05 | 0.83% | 5.98 | 6.08 | 169710 | 10239.16 | 2.37% |
| 2025-10-31 | 5.90 | 6.03 | 0.13 | 2.20% | 5.89 | 6.05 | 247284 | 14850.96 | 3.45% |
| 2025-10-30 | 6.00 | 5.90 | -0.10 | -1.67% | 5.90 | 6.00 | 138187 | 8215.28 | 1.93% |
| 2025-10-29 | 5.99 | 6.00 | 0.03 | 0.50% | 5.89 | 6.01 | 170707 | 10159.13 | 2.38% |
| 2025-10-28 | 6.02 | 5.97 | -0.05 | -0.83% | 5.96 | 6.02 | 145013 | 8684.71 | 2.02% |
| 2025-10-27 | 6.06 | 6.02 | 0.02 | 0.33% | 5.96 | 6.08 | 178668 | 10713.55 | 2.49% |
| 2025-10-24 | 5.97 | 6.00 | 0.05 | 0.84% | 5.94 | 6.02 | 165619 | 9925.84 | 2.31% |
| 2025-10-23 | 5.94 | 5.95 | 0.02 | 0.34% | 5.84 | 5.96 | 136067 | 8014.96 | 1.90% |
| 2025-10-22 | 5.86 | 5.93 | 0.04 | 0.68% | 5.83 | 6.01 | 175546 | 10435.22 | 2.45% |
| 2025-10-21 | 5.82 | 5.89 | 0.07 | 1.20% | 5.78 | 5.89 | 131714 | 7717.24 | 1.84% |
| 2025-10-20 | 5.80 | 5.82 | 0.10 | 1.75% | 5.76 | 5.84 | 131622 | 7633.65 | 1.83% |
| 2025-10-17 | 5.91 | 5.72 | -0.16 | -2.72% | 5.71 | 5.92 | 189657 | 11002.79 | 2.64% |
| 2025-10-16 | 6.04 | 5.88 | -0.17 | -2.81% | 5.87 | 6.04 | 228608 | 13537.96 | 3.19% |
| 2025-10-15 | 5.93 | 6.05 | 0.12 | 2.02% | 5.87 | 6.05 | 202936 | 12106.75 | 2.83% |
| 2025-10-14 | 6.06 | 5.93 | -0.10 | -1.66% | 5.91 | 6.11 | 224806 | 13481.75 | 3.13% |
| 2025-10-13 | 5.90 | 6.03 | -0.09 | -1.47% | 5.68 | 6.05 | 272602 | 16187.36 | 3.80% |
| 2025-10-10 | 6.13 | 6.12 | -0.01 | -0.16% | 6.08 | 6.23 | 256036 | 15753.39 | 3.57% |
| 2025-10-09 | 6.10 | 6.13 | 0.01 | 0.16% | 6.07 | 6.16 | 242579 | 14861.41 | 3.38% |
| 2025-09-30 | 6.17 | 6.12 | -0.02 | -0.33% | 6.11 | 6.19 | 237687 | 14596.29 | 3.31% |
| 2025-09-29 | 6.12 | 6.14 | 0.02 | 0.33% | 5.96 | 6.17 | 329932 | 20087.96 | 4.60% |
| 2025-09-26 | 6.38 | 6.12 | -0.30 | -4.67% | 6.11 | 6.38 | 490910 | 30398.88 | 6.84% |
| 2025-09-25 | 6.52 | 6.42 | -0.19 | -2.87% | 6.41 | 6.58 | 457096 | 29542.40 | 6.37% |
| 2025-09-24 | 6.50 | 6.61 | 0.09 | 1.38% | 6.31 | 6.64 | 499424 | 32348.81 | 6.96% |
| 2025-09-23 | 6.95 | 6.52 | -0.48 | -6.86% | 6.38 | 6.98 | 791147 | 51802.03 | 11.03% |
| 2025-09-22 | 6.94 | 7.00 | 0.06 | 0.86% | 6.79 | 7.08 | 460236 | 31942.14 | 6.41% |
| 2025-09-19 | 7.20 | 6.94 | -0.26 | -3.61% | 6.90 | 7.23 | 548747 | 38433.16 | 7.65% |
| 2025-09-18 | 7.52 | 7.20 | -0.30 | -4.00% | 7.10 | 7.55 | 861890 | 63395.83 | 12.01% |
| 2025-09-17 | 7.39 | 7.50 | 0.09 | 1.21% | 7.29 | 7.63 | 820046 | 61211.18 | 11.43% |
| 2025-09-16 | 7.32 | 7.41 | 0.21 | 2.92% | 7.21 | 7.55 | 867708 | 64151.39 | 12.09% |
| 2025-09-15 | 7.03 | 7.20 | 0.17 | 2.42% | 6.97 | 7.29 | 709983 | 50883.99 | 9.90% |
| 2025-09-12 | 7.09 | 7.03 | -0.06 | -0.85% | 6.95 | 7.16 | 429926 | 30348.68 | 5.99% |
| 2025-09-11 | 7.02 | 7.09 | 0.01 | 0.14% | 6.89 | 7.09 | 507013 | 35553.87 | 7.07% |
| 2025-09-10 | 7.13 | 7.08 | -0.05 | -0.70% | 7.06 | 7.22 | 544394 | 38768.27 | 7.59% |
| 2025-09-09 | 7.11 | 7.13 | -0.05 | -0.70% | 7.03 | 7.23 | 635901 | 45287.73 | 8.86% |
| 2025-09-08 | 7.10 | 7.18 | 0.15 | 2.13% | 7.01 | 7.26 | 903660 | 64615.69 | 12.60% |
| 2025-09-05 | 6.70 | 7.03 | 0.35 | 5.24% | 6.62 | 7.18 | 921980 | 64530.41 | 12.85% |
| 2025-09-04 | 6.82 | 6.68 | -0.15 | -2.20% | 6.56 | 7.04 | 651276 | 44308.75 | 9.08% |
| 2025-09-03 | 7.05 | 6.83 | -0.21 | -2.98% | 6.81 | 7.30 | 938912 | 65951.20 | 13.09% |
| 2025-09-02 | 6.87 | 7.04 | 0.37 | 5.55% | 6.69 | 7.22 | 1282418 | 89219.63 | 17.87% |
| 2025-09-01 | 6.67 | 6.67 | 0.01 | 0.15% | 6.60 | 6.77 | 265283 | 17701.95 | 3.70% |
| 2025-08-29 | 6.73 | 6.66 | -0.12 | -1.77% | 6.56 | 6.78 | 363015 | 24123.11 | 5.06% |
| 2025-08-28 | 6.71 | 6.78 | 0.00 | 0.00% | 6.50 | 6.85 | 500002 | 33489.25 | 6.97% |
| 2025-08-27 | 7.06 | 6.78 | -0.27 | -3.83% | 6.78 | 7.17 | 585279 | 41029.62 | 8.16% |
| 2025-08-26 | 7.07 | 7.05 | 0.00 | 0.00% | 6.95 | 7.15 | 394504 | 27747.13 | 5.50% |
| 2025-08-25 | 7.01 | 7.05 | 0.09 | 1.29% | 6.98 | 7.25 | 584676 | 41467.24 | 8.15% |
| 2025-08-22 | 6.95 | 6.96 | 0.02 | 0.29% | 6.85 | 6.98 | 346801 | 23953.25 | 4.83% |
| 2025-08-21 | 7.06 | 6.94 | -0.14 | -1.98% | 6.90 | 7.07 | 386035 | 26873.88 | 5.38% |
| 2025-08-20 | 7.06 | 7.08 | -0.03 | -0.42% | 6.98 | 7.10 | 438338 | 30838.95 | 6.11% |
日发精机(002520)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。
