| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 26.30 | 25.95 | -0.41 | -1.56% | 25.84 | 26.75 | 63717 | 16622.15 | 1.51% |
| 2025-10-24 | 26.13 | 26.36 | 0.22 | 0.84% | 25.55 | 26.41 | 42535 | 11114.24 | 1.01% |
| 2025-10-23 | 26.98 | 26.14 | -0.97 | -3.58% | 25.77 | 27.07 | 55110 | 14388.93 | 1.31% |
| 2025-10-22 | 27.37 | 27.11 | -0.26 | -0.95% | 26.88 | 27.47 | 33997 | 9217.32 | 0.81% |
| 2025-10-21 | 27.00 | 27.40 | 0.46 | 1.71% | 26.90 | 27.65 | 39677 | 10832.42 | 0.94% |
| 2025-10-20 | 26.85 | 26.94 | 0.22 | 0.82% | 26.66 | 27.21 | 32629 | 8775.82 | 0.78% |
| 2025-10-17 | 27.50 | 26.72 | -0.88 | -3.19% | 26.70 | 27.94 | 40966 | 11101.19 | 0.97% |
| 2025-10-16 | 27.09 | 27.60 | 0.56 | 2.07% | 27.07 | 28.30 | 71654 | 19878.48 | 1.70% |
| 2025-10-15 | 27.00 | 27.04 | 0.54 | 2.04% | 26.39 | 27.19 | 41883 | 11261.08 | 1.00% |
| 2025-10-14 | 28.01 | 26.50 | -0.55 | -2.03% | 26.40 | 28.45 | 61109 | 16668.31 | 1.45% |
| 2025-10-13 | 25.73 | 27.05 | -0.59 | -2.13% | 25.66 | 27.26 | 48046 | 12844.35 | 1.14% |
| 2025-10-10 | 27.68 | 27.64 | -0.18 | -0.65% | 27.12 | 28.24 | 42745 | 11917.33 | 1.02% |
| 2025-10-09 | 28.20 | 27.82 | 0.04 | 0.14% | 27.66 | 28.33 | 56310 | 15758.52 | 1.34% |
| 2025-09-30 | 27.74 | 27.78 | 0.04 | 0.14% | 27.60 | 28.67 | 58882 | 16442.33 | 1.40% |
| 2025-09-29 | 27.75 | 27.74 | 0.04 | 0.14% | 27.18 | 27.88 | 76684 | 21141.21 | 1.82% |
| 2025-09-26 | 26.46 | 27.70 | 1.09 | 4.10% | 26.32 | 28.67 | 140429 | 39072.19 | 3.34% |
| 2025-09-25 | 25.30 | 26.61 | 1.21 | 4.76% | 25.12 | 27.04 | 109417 | 28784.61 | 2.60% |
| 2025-09-24 | 25.05 | 25.40 | 0.26 | 1.03% | 24.85 | 25.63 | 48792 | 12353.24 | 1.16% |
| 2025-09-23 | 25.07 | 25.14 | -0.02 | -0.08% | 24.45 | 25.18 | 41399 | 10288.99 | 0.98% |
| 2025-09-22 | 24.96 | 25.16 | 0.24 | 0.96% | 24.76 | 25.32 | 36997 | 9277.20 | 0.88% |
| 2025-09-19 | 25.80 | 24.92 | -1.02 | -3.93% | 24.71 | 25.99 | 72835 | 18285.59 | 1.73% |
| 2025-09-18 | 26.27 | 25.94 | -0.50 | -1.89% | 25.66 | 27.10 | 93113 | 24573.31 | 2.21% |
| 2025-09-17 | 26.11 | 26.44 | 0.24 | 0.92% | 25.95 | 26.66 | 63082 | 16613.49 | 1.50% |
| 2025-09-16 | 26.58 | 26.20 | -0.48 | -1.80% | 25.61 | 26.69 | 73504 | 19131.23 | 1.75% |
| 2025-09-15 | 25.99 | 26.68 | 0.89 | 3.45% | 25.71 | 27.06 | 108361 | 28672.69 | 2.58% |
| 2025-09-12 | 25.64 | 25.79 | 0.15 | 0.59% | 25.48 | 26.19 | 65186 | 16841.67 | 1.55% |
| 2025-09-11 | 25.31 | 25.64 | 0.14 | 0.55% | 25.01 | 25.96 | 61021 | 15628.41 | 1.45% |
| 2025-09-10 | 25.71 | 25.50 | -0.15 | -0.58% | 25.35 | 26.17 | 40048 | 10289.31 | 0.95% |
| 2025-09-09 | 26.30 | 25.65 | -0.60 | -2.29% | 25.60 | 26.37 | 48318 | 12490.87 | 1.15% |
| 2025-09-08 | 26.27 | 26.25 | 0.00 | 0.00% | 25.76 | 26.56 | 70991 | 18548.34 | 1.69% |
| 2025-09-05 | 25.08 | 26.25 | 1.37 | 5.51% | 24.75 | 26.25 | 75134 | 19286.59 | 1.79% |
| 2025-09-04 | 25.87 | 24.88 | -1.25 | -4.78% | 24.60 | 26.55 | 77384 | 19804.42 | 1.84% |
| 2025-09-03 | 25.88 | 26.13 | 0.33 | 1.28% | 25.20 | 26.57 | 89899 | 23339.65 | 2.14% |
| 2025-09-02 | 26.67 | 25.80 | -0.84 | -3.15% | 25.43 | 26.70 | 76129 | 19631.00 | 1.81% |
| 2025-09-01 | 26.80 | 26.64 | -0.16 | -0.60% | 26.48 | 27.41 | 73155 | 19706.20 | 1.74% |
| 2025-08-29 | 27.41 | 26.80 | -0.36 | -1.33% | 26.58 | 27.48 | 64106 | 17223.12 | 1.52% |
| 2025-08-28 | 27.00 | 27.16 | 0.16 | 0.59% | 26.38 | 27.27 | 114889 | 30809.59 | 2.73% |
| 2025-08-27 | 28.17 | 27.00 | -0.89 | -3.19% | 27.00 | 28.79 | 139111 | 38563.16 | 3.31% |
| 2025-08-26 | 28.27 | 27.89 | -0.31 | -1.10% | 27.30 | 29.10 | 139390 | 39031.07 | 3.31% |
| 2025-08-25 | 28.95 | 28.20 | -0.42 | -1.47% | 27.63 | 29.46 | 255189 | 72323.09 | 6.07% |
| 2025-08-22 | 27.50 | 28.62 | 2.60 | 9.99% | 26.20 | 28.62 | 323410 | 88733.12 | 7.69% |
| 2025-08-21 | 23.93 | 26.02 | 2.37 | 10.02% | 23.75 | 26.02 | 51595 | 13285.36 | 1.23% |
| 2025-08-20 | 23.67 | 23.65 | -0.06 | -0.25% | 23.10 | 23.68 | 75458 | 17677.90 | 1.79% |
| 2025-08-19 | 24.58 | 23.71 | -0.89 | -3.62% | 23.10 | 24.58 | 111234 | 26392.92 | 2.64% |
| 2025-08-18 | 24.99 | 24.60 | -0.22 | -0.89% | 24.45 | 25.11 | 90642 | 22416.73 | 2.15% |
| 2025-08-15 | 24.05 | 24.82 | 0.91 | 3.81% | 23.75 | 25.13 | 118600 | 29163.67 | 2.82% |
| 2025-08-14 | 24.31 | 23.91 | -0.35 | -1.44% | 23.71 | 24.66 | 63714 | 15368.59 | 1.51% |
| 2025-08-13 | 23.72 | 24.26 | 0.46 | 1.93% | 23.68 | 24.64 | 77155 | 18657.26 | 1.83% |
| 2025-08-12 | 24.60 | 23.80 | -0.77 | -3.13% | 23.34 | 24.72 | 96053 | 22844.64 | 2.28% |
| 2025-08-11 | 23.81 | 24.57 | 0.70 | 2.93% | 23.71 | 25.00 | 82214 | 20142.87 | 1.95% |
| 2025-08-08 | 23.53 | 23.87 | 0.27 | 1.14% | 23.45 | 24.08 | 47250 | 11245.36 | 1.12% |
| 2025-08-07 | 23.91 | 23.60 | -0.40 | -1.67% | 23.57 | 24.32 | 64255 | 15286.56 | 1.53% |
| 2025-08-06 | 23.77 | 24.00 | 0.17 | 0.71% | 23.69 | 24.76 | 90006 | 21805.05 | 2.14% |
| 2025-08-05 | 23.94 | 23.83 | -0.04 | -0.17% | 23.60 | 24.24 | 74722 | 17833.17 | 1.78% |
| 2025-08-04 | 22.28 | 23.87 | 0.90 | 3.92% | 22.23 | 23.93 | 128788 | 30027.12 | 3.06% |
| 2025-08-01 | 24.50 | 22.97 | -1.62 | -6.59% | 22.71 | 24.71 | 196756 | 46144.01 | 4.68% |
| 2025-07-31 | 24.08 | 24.59 | 0.51 | 2.12% | 23.75 | 25.24 | 166747 | 40962.89 | 3.96% |
| 2025-07-30 | 23.98 | 24.08 | 0.14 | 0.58% | 23.53 | 24.44 | 106389 | 25411.29 | 2.53% |
| 2025-07-29 | 23.50 | 23.94 | 0.27 | 1.14% | 23.30 | 23.97 | 79584 | 18822.10 | 1.89% |
| 2025-07-28 | 23.14 | 23.67 | 0.42 | 1.81% | 23.12 | 24.16 | 120522 | 28647.70 | 2.87% |
| 2025-07-25 | 22.84 | 23.25 | 0.28 | 1.22% | 22.84 | 23.60 | 100795 | 23428.29 | 2.40% |
| 2025-07-24 | 22.45 | 22.97 | 0.44 | 1.95% | 22.32 | 23.00 | 95680 | 21743.12 | 2.27% |
| 2025-07-23 | 23.00 | 22.53 | -0.43 | -1.87% | 22.48 | 23.10 | 103675 | 23555.50 | 2.46% |
| 2025-07-22 | 22.66 | 22.96 | 0.02 | 0.09% | 22.44 | 23.29 | 127605 | 29171.06 | 3.03% |
| 2025-07-21 | 22.21 | 22.94 | 0.53 | 2.37% | 22.21 | 23.25 | 193285 | 43927.28 | 4.60% |
| 2025-07-18 | 21.80 | 22.41 | 1.08 | 5.06% | 21.15 | 23.38 | 300835 | 66721.48 | 7.15% |
| 2025-07-17 | 19.42 | 21.33 | 1.94 | 10.01% | 19.32 | 21.33 | 150203 | 31001.09 | 3.57% |
| 2025-07-16 | 19.07 | 19.39 | 0.31 | 1.62% | 18.45 | 19.58 | 74228 | 14285.03 | 1.76% |
| 2025-07-15 | 19.18 | 19.08 | -0.14 | -0.73% | 18.99 | 19.34 | 59111 | 11335.95 | 1.41% |
| 2025-07-14 | 18.71 | 19.22 | 0.49 | 2.62% | 18.66 | 19.28 | 66002 | 12591.74 | 1.57% |
| 2025-07-11 | 18.39 | 18.73 | 0.31 | 1.68% | 18.34 | 19.02 | 69170 | 12974.30 | 1.64% |
| 2025-07-10 | 18.39 | 18.42 | 0.09 | 0.49% | 18.21 | 18.59 | 33648 | 6179.06 | 0.80% |
| 2025-07-09 | 18.45 | 18.33 | -0.10 | -0.54% | 18.28 | 18.57 | 34369 | 6322.68 | 0.82% |
| 2025-07-08 | 18.64 | 18.43 | -0.24 | -1.29% | 18.29 | 18.70 | 54960 | 10126.29 | 1.31% |
| 2025-07-07 | 17.99 | 18.67 | 0.79 | 4.42% | 17.81 | 18.68 | 83069 | 15314.76 | 1.97% |
| 2025-07-04 | 18.21 | 17.88 | -0.36 | -1.97% | 17.84 | 18.30 | 38165 | 6855.40 | 0.91% |
| 2025-07-03 | 18.25 | 18.24 | -0.03 | -0.16% | 18.05 | 18.43 | 29827 | 5429.11 | 0.71% |
| 2025-07-02 | 18.45 | 18.27 | -0.26 | -1.40% | 18.00 | 18.62 | 46772 | 8584.72 | 1.11% |
| 2025-07-01 | 17.91 | 18.53 | 0.62 | 3.46% | 17.78 | 18.73 | 84402 | 15442.46 | 2.01% |
| 2025-06-30 | 18.00 | 17.91 | 0.12 | 0.67% | 17.74 | 18.13 | 55589 | 9969.59 | 1.32% |
道恩股份(002838)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。
