| 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 | 24.29 | 24.34 | 0.32 | 1.33% | 23.96 | 24.52 | 24625 | 5981.81 | 0.59% |
| 2026-03-24 | 23.80 | 24.02 | 0.84 | 3.62% | 23.19 | 24.02 | 31716 | 7477.58 | 0.75% |
| 2026-03-23 | 24.84 | 23.18 | -1.84 | -7.35% | 23.02 | 24.87 | 64154 | 15303.32 | 1.53% |
| 2026-03-20 | 25.60 | 25.02 | -0.50 | -1.96% | 25.00 | 25.89 | 28399 | 7216.72 | 0.68% |
| 2026-03-19 | 26.48 | 25.52 | -1.19 | -4.46% | 25.36 | 26.49 | 42219 | 10890.61 | 1.00% |
| 2026-03-18 | 26.22 | 26.71 | 0.48 | 1.83% | 26.03 | 26.77 | 38560 | 10170.09 | 0.92% |
| 2026-03-17 | 27.19 | 26.23 | -1.00 | -3.67% | 26.20 | 27.23 | 37941 | 10065.60 | 0.90% |
| 2026-03-16 | 26.24 | 27.23 | 1.22 | 4.69% | 25.96 | 27.38 | 49660 | 13325.77 | 1.18% |
| 2026-03-13 | 26.19 | 26.01 | -0.32 | -1.22% | 25.95 | 26.60 | 19004 | 4988.37 | 0.45% |
| 2026-03-12 | 26.44 | 26.33 | -0.11 | -0.42% | 26.25 | 27.08 | 33778 | 8983.50 | 0.80% |
| 2026-03-11 | 26.66 | 26.44 | -0.24 | -0.90% | 26.40 | 27.20 | 30770 | 8224.49 | 0.73% |
| 2026-03-10 | 26.59 | 26.68 | 0.38 | 1.44% | 26.41 | 26.85 | 23603 | 6289.60 | 0.56% |
| 2026-03-09 | 26.13 | 26.30 | -0.17 | -0.64% | 25.32 | 26.53 | 42190 | 10923.28 | 1.00% |
| 2026-03-06 | 26.20 | 26.47 | 0.27 | 1.03% | 25.97 | 26.85 | 29836 | 7935.39 | 0.71% |
| 2026-03-05 | 26.53 | 26.20 | 0.16 | 0.61% | 25.95 | 26.69 | 24742 | 6502.36 | 0.59% |
| 2026-03-04 | 26.00 | 26.04 | -0.29 | -1.10% | 25.53 | 26.75 | 38860 | 10155.22 | 0.92% |
| 2026-03-03 | 27.85 | 26.33 | -1.51 | -5.42% | 26.30 | 28.04 | 58127 | 15638.06 | 1.38% |
| 2026-03-02 | 28.66 | 27.84 | -1.32 | -4.53% | 27.38 | 28.94 | 71971 | 20026.10 | 1.71% |
| 2026-02-27 | 28.70 | 29.16 | 0.38 | 1.32% | 28.41 | 29.29 | 51046 | 14810.69 | 1.21% |
| 2026-02-26 | 29.16 | 28.78 | -0.57 | -1.94% | 28.50 | 29.35 | 45006 | 12931.91 | 1.07% |
| 2026-02-25 | 29.19 | 29.35 | 0.12 | 0.41% | 28.75 | 29.37 | 56084 | 16292.26 | 1.33% |
| 2026-02-24 | 28.92 | 29.23 | 0.83 | 2.92% | 28.43 | 29.53 | 61180 | 17804.52 | 1.45% |
| 2026-02-13 | 28.39 | 28.40 | -0.09 | -0.32% | 28.25 | 28.97 | 39726 | 11377.86 | 0.94% |
| 2026-02-12 | 28.09 | 28.49 | 0.50 | 1.79% | 27.85 | 29.00 | 50975 | 14560.37 | 1.21% |
| 2026-02-11 | 28.11 | 27.99 | -0.10 | -0.36% | 27.89 | 28.49 | 39854 | 11214.04 | 0.95% |
| 2026-02-10 | 28.45 | 28.09 | -0.33 | -1.16% | 27.66 | 28.58 | 37149 | 10426.33 | 0.88% |
| 2026-02-09 | 27.88 | 28.42 | 0.79 | 2.86% | 27.45 | 28.56 | 62165 | 17478.77 | 1.48% |
| 2026-02-06 | 27.45 | 27.63 | 0.01 | 0.04% | 27.25 | 28.03 | 25734 | 7141.66 | 0.61% |
| 2026-02-05 | 27.93 | 27.62 | -0.36 | -1.29% | 27.25 | 27.97 | 35401 | 9765.45 | 0.84% |
| 2026-02-04 | 28.38 | 27.98 | -0.52 | -1.82% | 27.68 | 28.98 | 47259 | 13301.12 | 1.12% |
| 2026-02-03 | 28.86 | 28.50 | 0.45 | 1.60% | 28.01 | 28.86 | 42889 | 12168.93 | 1.02% |
| 2026-02-02 | 29.50 | 28.05 | -1.16 | -3.97% | 28.00 | 29.54 | 55565 | 15890.88 | 1.32% |
| 2026-01-30 | 29.84 | 29.21 | -1.19 | -3.91% | 27.66 | 30.00 | 110255 | 31789.41 | 2.62% |
| 2026-01-29 | 29.78 | 30.40 | 0.60 | 2.01% | 29.17 | 30.41 | 113614 | 34062.53 | 2.70% |
| 2026-01-28 | 29.61 | 29.80 | 0.20 | 0.68% | 29.12 | 30.04 | 82963 | 24544.56 | 1.97% |
| 2026-01-27 | 29.26 | 29.60 | 0.35 | 1.20% | 28.51 | 30.06 | 95029 | 27882.13 | 2.26% |
| 2026-01-26 | 29.45 | 29.25 | -0.15 | -0.51% | 28.95 | 29.84 | 87417 | 25658.85 | 2.08% |
| 2026-01-23 | 29.61 | 29.40 | -0.17 | -0.57% | 29.23 | 29.96 | 106153 | 31361.54 | 2.52% |
| 2026-01-22 | 30.43 | 29.57 | -0.79 | -2.60% | 29.48 | 30.79 | 156688 | 46810.43 | 3.73% |
| 2026-01-21 | 27.39 | 30.36 | 2.76 | 10.00% | 27.11 | 30.36 | 157425 | 45677.39 | 3.74% |
| 2026-01-20 | 27.62 | 27.60 | 0.24 | 0.88% | 27.10 | 28.26 | 82715 | 22837.47 | 1.97% |
| 2026-01-19 | 27.28 | 27.36 | 0.15 | 0.55% | 26.84 | 27.65 | 58922 | 16083.14 | 1.40% |
| 2026-01-16 | 26.23 | 27.21 | 0.95 | 3.62% | 26.10 | 27.70 | 109751 | 29601.34 | 2.61% |
| 2026-01-15 | 27.01 | 26.26 | -0.89 | -3.28% | 25.91 | 27.31 | 78800 | 20886.29 | 1.87% |
| 2026-01-14 | 27.63 | 27.15 | -0.57 | -2.06% | 26.67 | 28.25 | 106870 | 29237.75 | 2.54% |
| 2026-01-13 | 28.64 | 27.72 | -0.61 | -2.15% | 27.49 | 28.66 | 110817 | 31083.25 | 2.63% |
| 2026-01-12 | 28.02 | 28.33 | 1.02 | 3.73% | 27.10 | 28.87 | 204774 | 57323.43 | 4.87% |
| 2026-01-09 | 24.85 | 27.31 | 2.48 | 9.99% | 24.74 | 27.31 | 123371 | 32676.08 | 2.93% |
| 2026-01-08 | 24.52 | 24.83 | 0.21 | 0.85% | 24.25 | 25.25 | 71650 | 17791.49 | 1.70% |
| 2026-01-07 | 23.40 | 24.62 | 1.29 | 5.53% | 23.37 | 24.88 | 92622 | 22342.70 | 2.20% |
| 2026-01-06 | 23.77 | 23.33 | -0.43 | -1.81% | 23.33 | 24.03 | 53990 | 12734.38 | 1.28% |
| 2026-01-05 | 24.05 | 23.76 | -0.32 | -1.33% | 23.39 | 24.20 | 55308 | 13108.04 | 1.31% |
| 2025-12-31 | 24.50 | 24.08 | -0.32 | -1.31% | 24.03 | 24.52 | 26955 | 6509.74 | 0.64% |
| 2025-12-30 | 24.30 | 24.40 | 0.00 | 0.00% | 24.10 | 24.59 | 32340 | 7862.06 | 0.77% |
| 2025-12-29 | 24.29 | 24.40 | 0.17 | 0.70% | 24.24 | 24.88 | 38662 | 9475.06 | 0.92% |
| 2025-12-26 | 24.45 | 24.23 | -0.16 | -0.66% | 24.06 | 24.51 | 26771 | 6503.92 | 0.64% |
| 2025-12-25 | 24.43 | 24.39 | -0.03 | -0.12% | 24.13 | 24.60 | 29670 | 7220.91 | 0.71% |
| 2025-12-24 | 24.06 | 24.42 | 0.36 | 1.50% | 23.90 | 24.58 | 35996 | 8771.83 | 0.86% |
| 2025-12-23 | 24.25 | 24.06 | -0.11 | -0.46% | 23.90 | 24.35 | 29283 | 7043.26 | 0.70% |
| 2025-12-22 | 24.50 | 24.17 | 0.01 | 0.04% | 24.15 | 24.58 | 34790 | 8445.61 | 0.83% |
| 2025-12-19 | 24.35 | 24.16 | -0.19 | -0.78% | 24.10 | 24.63 | 43332 | 10556.12 | 1.03% |
| 2025-12-18 | 24.38 | 24.35 | -0.19 | -0.77% | 24.18 | 24.47 | 34411 | 8358.44 | 0.82% |
| 2025-12-17 | 24.40 | 24.54 | 0.02 | 0.08% | 24.13 | 24.85 | 46120 | 11310.34 | 1.10% |
| 2025-12-16 | 24.73 | 24.52 | -0.08 | -0.33% | 23.91 | 24.84 | 51697 | 12556.05 | 1.23% |
| 2025-12-15 | 24.94 | 24.60 | 0.16 | 0.65% | 24.56 | 25.74 | 75762 | 19029.73 | 1.80% |
| 2025-12-12 | 24.84 | 24.44 | -0.14 | -0.57% | 24.00 | 24.87 | 60541 | 14822.08 | 1.44% |
| 2025-12-11 | 26.00 | 24.58 | -1.00 | -3.91% | 23.88 | 26.05 | 120453 | 29593.44 | 2.86% |
| 2025-12-10 | 24.49 | 25.58 | 1.08 | 4.41% | 24.46 | 25.68 | 81543 | 20495.79 | 1.94% |
| 2025-12-09 | 24.40 | 24.50 | 0.09 | 0.37% | 24.29 | 24.78 | 52787 | 12940.24 | 1.25% |
| 2025-12-08 | 22.90 | 24.41 | 1.40 | 6.08% | 22.90 | 24.72 | 96005 | 23178.26 | 2.28% |
| 2025-12-05 | 22.03 | 23.01 | 1.00 | 4.54% | 21.91 | 23.29 | 91998 | 20998.74 | 2.19% |
| 2025-12-04 | 21.81 | 22.01 | 0.08 | 0.36% | 21.71 | 22.25 | 32120 | 7056.73 | 0.76% |
| 2025-12-03 | 21.71 | 21.93 | 0.10 | 0.46% | 21.71 | 22.10 | 40723 | 8918.46 | 0.97% |
| 2025-12-02 | 21.55 | 21.83 | 0.37 | 1.72% | 21.32 | 21.93 | 33376 | 7232.74 | 0.79% |
| 2025-12-01 | 21.64 | 21.46 | -0.18 | -0.83% | 21.17 | 21.66 | 30947 | 6621.47 | 0.74% |
| 2025-11-28 | 21.26 | 21.64 | 0.38 | 1.79% | 21.10 | 21.75 | 36157 | 7740.19 | 0.86% |
| 2025-11-27 | 21.61 | 21.26 | -0.16 | -0.75% | 21.24 | 21.69 | 29691 | 6373.84 | 0.71% |
| 2025-11-26 | 21.12 | 21.42 | 0.33 | 1.56% | 21.03 | 21.76 | 37371 | 8043.14 | 0.89% |
| 2025-11-25 | 21.00 | 21.09 | 0.19 | 0.91% | 20.92 | 21.26 | 27553 | 5824.16 | 0.66% |
| 2025-11-24 | 20.48 | 20.90 | 0.51 | 2.50% | 20.48 | 21.03 | 50948 | 10570.35 | 1.21% |
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。
