| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 14.07 | 14.07 | -1.56 | -9.98% | 14.07 | 14.34 | 65078 | 9169.40 | 1.64% |
| 2025-04-03 | 16.50 | 15.63 | -1.31 | -7.73% | 15.31 | 16.88 | 245806 | 39175.40 | 6.19% |
| 2025-04-02 | 17.40 | 16.94 | -0.87 | -4.88% | 16.80 | 17.46 | 226955 | 38731.46 | 5.71% |
| 2025-04-01 | 16.78 | 17.81 | 0.87 | 5.14% | 16.61 | 18.00 | 325471 | 57054.54 | 8.34% |
| 2025-03-31 | 16.76 | 16.94 | -0.11 | -0.65% | 16.33 | 17.15 | 191509 | 32057.33 | 4.91% |
| 2025-03-28 | 16.87 | 17.05 | -0.48 | -2.74% | 16.70 | 17.55 | 260967 | 44688.56 | 6.69% |
| 2025-03-27 | 15.90 | 17.53 | 1.59 | 9.97% | 15.85 | 17.53 | 214368 | 36668.71 | 5.49% |
| 2025-03-26 | 16.03 | 15.94 | -0.34 | -2.09% | 15.87 | 16.36 | 149574 | 24002.94 | 3.83% |
| 2025-03-25 | 15.36 | 16.28 | 0.84 | 5.44% | 15.06 | 16.69 | 281257 | 44949.35 | 7.21% |
| 2025-03-24 | 15.70 | 15.44 | -0.44 | -2.77% | 15.00 | 15.84 | 171676 | 26420.02 | 4.40% |
| 2025-03-21 | 16.19 | 15.88 | -1.01 | -5.98% | 15.60 | 16.72 | 272950 | 43926.65 | 6.99% |
| 2025-03-20 | 18.00 | 16.89 | 0.33 | 1.99% | 16.43 | 18.00 | 539609 | 92962.99 | 13.83% |
| 2025-03-19 | 15.03 | 16.56 | 1.51 | 10.03% | 14.95 | 16.56 | 202350 | 32712.36 | 5.18% |
| 2025-03-18 | 15.17 | 15.05 | -0.13 | -0.86% | 14.87 | 15.25 | 146751 | 22021.72 | 3.76% |
| 2025-03-17 | 15.56 | 15.18 | -0.07 | -0.46% | 14.96 | 15.64 | 302821 | 46178.95 | 7.76% |
| 2025-03-14 | 13.74 | 15.25 | 1.39 | 10.03% | 13.74 | 15.25 | 240176 | 35559.34 | 6.15% |
| 2025-03-13 | 13.97 | 13.86 | -0.14 | -1.00% | 13.60 | 14.16 | 97610 | 13481.37 | 2.50% |
| 2025-03-12 | 14.01 | 14.00 | -0.06 | -0.43% | 13.77 | 14.14 | 114265 | 15919.54 | 2.93% |
| 2025-03-11 | 14.16 | 14.06 | -0.33 | -2.29% | 13.80 | 14.22 | 115462 | 16137.75 | 2.96% |
| 2025-03-10 | 14.21 | 14.39 | 0.04 | 0.28% | 14.12 | 14.58 | 128724 | 18510.03 | 3.30% |
| 2025-03-07 | 13.78 | 14.35 | 0.43 | 3.09% | 13.75 | 14.64 | 225295 | 32160.69 | 5.77% |
| 2025-03-06 | 13.82 | 13.92 | 0.12 | 0.87% | 13.66 | 13.99 | 134632 | 18689.79 | 3.45% |
| 2025-03-05 | 13.84 | 13.80 | -0.27 | -1.92% | 13.40 | 13.99 | 163240 | 22262.31 | 4.18% |
| 2025-03-04 | 13.88 | 14.07 | 0.01 | 0.07% | 13.75 | 14.28 | 174965 | 24512.52 | 4.48% |
| 2025-03-03 | 14.41 | 14.06 | -0.44 | -3.03% | 13.96 | 15.14 | 314946 | 45873.54 | 8.07% |
| 2025-02-28 | 13.63 | 14.50 | 0.80 | 5.84% | 13.45 | 14.89 | 356834 | 51094.62 | 9.14% |
| 2025-02-27 | 14.00 | 13.70 | -0.38 | -2.70% | 13.45 | 14.09 | 170177 | 23347.99 | 4.36% |
| 2025-02-26 | 13.40 | 14.08 | 0.00 | 0.00% | 13.40 | 14.49 | 290990 | 40995.59 | 7.46% |
| 2025-02-25 | 13.62 | 14.08 | 0.66 | 4.92% | 13.60 | 14.73 | 372772 | 52648.58 | 9.55% |
| 2025-02-24 | 13.75 | 13.42 | -0.94 | -6.55% | 13.33 | 13.79 | 326437 | 44182.93 | 8.36% |
| 2025-02-21 | 14.36 | 14.36 | 1.31 | 10.04% | 13.85 | 14.36 | 234660 | 33537.34 | 6.01% |
| 2025-02-20 | 11.93 | 13.05 | 1.19 | 10.03% | 11.93 | 13.05 | 111533 | 14289.22 | 2.86% |
| 2025-02-19 | 11.66 | 11.86 | 0.25 | 2.15% | 11.64 | 11.93 | 29103 | 3432.60 | 0.75% |
| 2025-02-18 | 12.01 | 11.61 | -0.40 | -3.33% | 11.57 | 12.04 | 44995 | 5318.26 | 1.15% |
| 2025-02-17 | 12.09 | 12.01 | 0.01 | 0.08% | 11.92 | 12.09 | 28896 | 3465.88 | 0.74% |
| 2025-02-14 | 12.05 | 12.00 | -0.08 | -0.66% | 11.98 | 12.15 | 22113 | 2662.91 | 0.57% |
| 2025-02-13 | 12.21 | 12.08 | -0.12 | -0.98% | 12.00 | 12.28 | 34470 | 4176.43 | 0.88% |
| 2025-02-12 | 12.11 | 12.20 | 0.11 | 0.91% | 12.08 | 12.43 | 45952 | 5613.58 | 1.18% |
| 2025-02-11 | 12.14 | 12.09 | -0.04 | -0.33% | 12.00 | 12.15 | 33916 | 4092.36 | 0.87% |
| 2025-02-10 | 12.43 | 12.13 | -0.10 | -0.82% | 11.93 | 12.43 | 75118 | 9107.38 | 1.92% |
| 2025-02-07 | 11.87 | 12.23 | 0.46 | 3.91% | 11.75 | 12.32 | 69105 | 8316.22 | 1.77% |
| 2025-02-06 | 11.60 | 11.77 | 0.17 | 1.47% | 11.53 | 11.98 | 40741 | 4790.52 | 1.04% |
| 2025-02-05 | 11.80 | 11.60 | -0.16 | -1.36% | 11.50 | 11.84 | 26349 | 3072.59 | 0.68% |
| 2025-01-27 | 11.71 | 11.76 | 0.05 | 0.43% | 11.71 | 12.03 | 28436 | 3374.55 | 0.73% |
| 2025-01-24 | 11.45 | 11.71 | 0.21 | 1.83% | 11.37 | 11.78 | 27684 | 3206.37 | 0.71% |
| 2025-01-23 | 11.50 | 11.50 | 0.11 | 0.97% | 11.41 | 11.68 | 26738 | 3093.97 | 0.69% |
| 2025-01-22 | 11.45 | 11.39 | -0.17 | -1.47% | 11.33 | 11.58 | 13403 | 1531.04 | 0.34% |
| 2025-01-21 | 11.71 | 11.56 | -0.09 | -0.77% | 11.47 | 11.74 | 17335 | 2000.73 | 0.44% |
| 2025-01-20 | 11.46 | 11.65 | 0.31 | 2.73% | 11.34 | 11.83 | 32169 | 3717.05 | 0.82% |
| 2025-01-17 | 11.32 | 11.34 | 0.11 | 0.98% | 11.12 | 11.39 | 18836 | 2126.39 | 0.48% |
| 2025-01-16 | 11.39 | 11.26 | -0.05 | -0.44% | 11.16 | 11.53 | 22821 | 2585.92 | 0.58% |
| 2025-01-15 | 11.49 | 11.31 | -0.06 | -0.53% | 11.24 | 11.49 | 15520 | 1758.61 | 0.40% |
| 2025-01-14 | 11.20 | 11.37 | 0.34 | 3.08% | 11.10 | 11.38 | 25216 | 2847.54 | 0.65% |
| 2025-01-13 | 10.87 | 11.03 | 0.05 | 0.46% | 10.70 | 11.06 | 20347 | 2221.39 | 0.52% |
| 2025-01-10 | 11.50 | 10.98 | -0.46 | -4.02% | 10.97 | 11.50 | 44793 | 5024.49 | 1.15% |
| 2025-01-09 | 11.21 | 11.44 | 0.16 | 1.42% | 11.15 | 11.86 | 41013 | 4721.93 | 1.05% |
| 2025-01-08 | 11.55 | 11.28 | -0.13 | -1.14% | 11.05 | 11.55 | 22865 | 2587.48 | 0.59% |
| 2025-01-07 | 11.15 | 11.41 | 0.27 | 2.42% | 11.03 | 11.47 | 21555 | 2416.69 | 0.55% |
| 2025-01-06 | 11.00 | 11.14 | 0.08 | 0.72% | 10.72 | 11.38 | 33891 | 3764.65 | 0.87% |
| 2025-01-03 | 11.61 | 11.06 | -0.51 | -4.41% | 11.04 | 11.69 | 29674 | 3356.41 | 0.76% |
| 2025-01-02 | 11.79 | 11.57 | -0.24 | -2.03% | 11.50 | 11.96 | 33792 | 3955.43 | 0.87% |
| 2024-12-31 | 12.00 | 11.81 | -0.19 | -1.58% | 11.75 | 12.28 | 34553 | 4141.19 | 0.89% |
| 2024-12-30 | 12.18 | 12.00 | -0.20 | -1.64% | 11.80 | 12.18 | 38554 | 4594.07 | 0.99% |
| 2024-12-27 | 11.79 | 12.20 | 0.47 | 4.01% | 11.62 | 12.37 | 47017 | 5706.86 | 1.20% |
| 2024-12-26 | 11.60 | 11.73 | 0.13 | 1.12% | 11.60 | 11.79 | 19447 | 2281.37 | 0.50% |
| 2024-12-25 | 11.93 | 11.60 | -0.34 | -2.85% | 11.45 | 12.10 | 35532 | 4128.19 | 0.91% |
| 2024-12-24 | 12.15 | 11.94 | 0.03 | 0.25% | 11.83 | 12.21 | 31916 | 3822.74 | 0.82% |
| 2024-12-23 | 12.33 | 11.91 | -0.41 | -3.33% | 11.90 | 12.41 | 32939 | 3976.96 | 0.84% |
| 2024-12-20 | 12.27 | 12.32 | 0.05 | 0.41% | 12.27 | 12.47 | 24976 | 3090.31 | 0.64% |
| 2024-12-19 | 12.32 | 12.27 | -0.12 | -0.97% | 12.09 | 12.38 | 32512 | 3969.17 | 0.83% |
| 2024-12-18 | 12.62 | 12.39 | -0.22 | -1.74% | 12.28 | 12.74 | 52563 | 6559.28 | 1.35% |
| 2024-12-17 | 12.92 | 12.61 | -0.19 | -1.48% | 12.57 | 13.22 | 57634 | 7441.76 | 1.48% |
| 2024-12-16 | 12.84 | 12.80 | -0.08 | -0.62% | 12.72 | 13.00 | 33005 | 4238.61 | 0.85% |
| 2024-12-13 | 13.30 | 12.88 | -0.37 | -2.79% | 12.86 | 13.34 | 52971 | 6878.51 | 1.36% |
| 2024-12-12 | 13.09 | 13.25 | 0.16 | 1.22% | 13.05 | 13.34 | 46846 | 6185.12 | 1.20% |
| 2024-12-11 | 12.91 | 13.09 | 0.10 | 0.77% | 12.91 | 13.10 | 31589 | 4120.25 | 0.81% |
| 2024-12-10 | 13.49 | 12.99 | -0.09 | -0.69% | 12.96 | 13.55 | 53818 | 7095.68 | 1.38% |
| 2024-12-09 | 12.90 | 13.08 | 0.16 | 1.24% | 12.90 | 13.12 | 43588 | 5683.20 | 1.12% |
| 2024-12-06 | 12.87 | 12.92 | 0.04 | 0.31% | 12.72 | 13.05 | 36394 | 4689.44 | 0.93% |
| 2024-12-05 | 12.68 | 12.88 | 0.21 | 1.66% | 12.62 | 12.92 | 32354 | 4137.07 | 0.83% |
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。
