| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 9.77 | 9.61 | -0.14 | -1.44% | 9.54 | 9.82 | 75905 | 7310.52 | 2.66% |
| 2025-06-17 | 9.91 | 9.75 | -0.11 | -1.12% | 9.69 | 9.94 | 82686 | 8087.54 | 2.89% |
| 2025-06-16 | 9.98 | 9.86 | -0.12 | -1.20% | 9.80 | 10.07 | 90538 | 8974.45 | 3.17% |
| 2025-06-13 | 10.15 | 9.98 | -0.19 | -1.87% | 9.90 | 10.16 | 83722 | 8369.06 | 2.93% |
| 2025-06-12 | 10.18 | 10.17 | -0.02 | -0.20% | 10.06 | 10.20 | 62602 | 6346.17 | 2.19% |
| 2025-06-11 | 10.22 | 10.19 | -0.06 | -0.59% | 10.10 | 10.29 | 67472 | 6890.90 | 2.36% |
| 2025-06-10 | 10.25 | 10.25 | -0.01 | -0.10% | 10.05 | 10.34 | 98884 | 10107.12 | 3.46% |
| 2025-06-09 | 10.26 | 10.26 | 0.01 | 0.10% | 10.20 | 10.35 | 74656 | 7667.44 | 2.61% |
| 2025-06-06 | 10.21 | 10.25 | 0.02 | 0.20% | 10.18 | 10.65 | 135730 | 14070.03 | 4.75% |
| 2025-06-05 | 10.32 | 10.23 | -0.19 | -1.82% | 10.16 | 10.50 | 99325 | 10217.40 | 3.48% |
| 2025-06-04 | 10.19 | 10.42 | 0.21 | 2.06% | 10.08 | 10.46 | 156692 | 16051.82 | 5.48% |
| 2025-06-03 | 9.65 | 10.21 | 0.49 | 5.04% | 9.63 | 10.28 | 192382 | 19320.50 | 6.73% |
| 2025-05-30 | 9.91 | 9.72 | -0.19 | -1.92% | 9.69 | 9.96 | 79947 | 7829.37 | 2.80% |
| 2025-05-29 | 9.91 | 9.91 | -0.04 | -0.40% | 9.85 | 9.98 | 87288 | 8658.17 | 3.05% |
| 2025-05-28 | 9.93 | 9.95 | -0.02 | -0.20% | 9.83 | 10.11 | 100649 | 10006.19 | 3.52% |
| 2025-05-27 | 9.67 | 9.97 | 0.27 | 2.78% | 9.63 | 9.98 | 129653 | 12761.62 | 4.54% |
| 2025-05-26 | 9.80 | 9.70 | -0.12 | -1.22% | 9.62 | 9.97 | 110251 | 10735.55 | 3.86% |
| 2025-05-23 | 9.80 | 9.82 | 0.02 | 0.20% | 9.75 | 10.18 | 125742 | 12472.72 | 4.40% |
| 2025-05-22 | 9.97 | 9.80 | -0.18 | -1.80% | 9.77 | 10.06 | 88284 | 8714.78 | 3.09% |
| 2025-05-21 | 10.04 | 9.98 | -0.10 | -0.99% | 9.91 | 10.22 | 98187 | 9824.75 | 3.44% |
| 2025-05-20 | 9.92 | 10.08 | 0.16 | 1.61% | 9.81 | 10.13 | 137669 | 13753.28 | 4.82% |
| 2025-05-19 | 9.56 | 9.92 | 0.32 | 3.33% | 9.56 | 9.93 | 146332 | 14330.18 | 5.12% |
| 2025-05-16 | 9.70 | 9.60 | -0.13 | -1.34% | 9.48 | 9.72 | 111973 | 10707.34 | 3.92% |
| 2025-05-15 | 9.55 | 9.73 | 0.18 | 1.88% | 9.49 | 9.81 | 140824 | 13641.43 | 4.93% |
| 2025-05-14 | 9.60 | 9.55 | -0.08 | -0.83% | 9.52 | 9.62 | 72933 | 6977.34 | 2.55% |
| 2025-05-13 | 9.75 | 9.63 | -0.09 | -0.93% | 9.58 | 9.76 | 70000 | 6759.76 | 2.45% |
| 2025-05-12 | 9.68 | 9.72 | 0.04 | 0.41% | 9.62 | 9.78 | 78982 | 7651.80 | 2.76% |
| 2025-05-09 | 9.81 | 9.68 | -0.14 | -1.43% | 9.66 | 9.89 | 100134 | 9743.50 | 3.50% |
| 2025-05-08 | 9.87 | 9.82 | -0.07 | -0.71% | 9.77 | 9.95 | 146561 | 14420.53 | 5.13% |
| 2025-05-07 | 9.80 | 9.89 | 0.10 | 1.02% | 9.75 | 10.03 | 245430 | 24267.18 | 8.59% |
| 2025-05-06 | 9.72 | 9.79 | 0.09 | 0.93% | 9.59 | 9.79 | 235212 | 22804.91 | 8.23% |
| 2025-04-30 | 9.66 | 9.70 | 0.07 | 0.73% | 9.53 | 9.91 | 359291 | 34935.84 | 12.57% |
| 2025-04-29 | 9.14 | 9.63 | 0.88 | 10.06% | 9.14 | 9.63 | 108496 | 10365.41 | 3.80% |
| 2025-04-28 | 9.11 | 8.75 | -0.46 | -4.99% | 8.72 | 9.19 | 127327 | 11299.04 | 4.45% |
| 2025-04-25 | 9.24 | 9.21 | -0.05 | -0.54% | 9.20 | 9.48 | 102699 | 9560.82 | 3.59% |
| 2025-04-24 | 9.12 | 9.26 | 0.10 | 1.09% | 9.11 | 9.38 | 104550 | 9689.19 | 3.66% |
| 2025-04-23 | 9.50 | 9.16 | -0.34 | -3.58% | 9.14 | 9.54 | 130110 | 12062.01 | 4.55% |
| 2025-04-22 | 9.39 | 9.50 | 0.12 | 1.28% | 9.33 | 9.54 | 115210 | 10879.05 | 4.03% |
| 2025-04-21 | 9.45 | 9.51 | 0.06 | 0.63% | 9.34 | 9.63 | 118281 | 11260.53 | 4.14% |
| 2025-04-18 | 9.70 | 9.45 | -0.34 | -3.47% | 9.38 | 9.83 | 157303 | 14982.00 | 5.50% |
| 2025-04-17 | 9.50 | 9.79 | 0.25 | 2.62% | 9.34 | 9.92 | 228495 | 22239.53 | 7.99% |
| 2025-04-16 | 9.66 | 9.54 | -0.21 | -2.15% | 9.31 | 9.79 | 193541 | 18454.57 | 6.77% |
| 2025-04-15 | 9.60 | 9.75 | 0.04 | 0.41% | 9.53 | 9.94 | 345588 | 33610.06 | 12.09% |
| 2025-04-14 | 9.01 | 9.71 | 0.53 | 5.77% | 9.00 | 10.10 | 379673 | 36923.04 | 13.28% |
| 2025-04-11 | 9.40 | 9.18 | -0.19 | -2.03% | 9.15 | 9.40 | 140096 | 12967.69 | 4.90% |
| 2025-04-10 | 9.10 | 9.37 | 0.17 | 1.85% | 9.05 | 9.48 | 207223 | 19351.55 | 7.25% |
| 2025-04-09 | 8.80 | 9.20 | 0.27 | 3.02% | 8.53 | 9.22 | 192303 | 17184.17 | 6.73% |
| 2025-04-08 | 8.28 | 8.93 | 0.66 | 7.98% | 8.28 | 8.98 | 176038 | 15368.17 | 6.16% |
| 2025-04-07 | 9.05 | 8.27 | -0.92 | -10.01% | 8.27 | 9.15 | 134471 | 11566.10 | 4.70% |
| 2025-04-03 | 9.05 | 9.19 | 0.18 | 2.00% | 9.00 | 9.20 | 80313 | 7338.42 | 2.81% |
| 2025-04-02 | 8.95 | 9.01 | 0.09 | 1.01% | 8.87 | 9.04 | 40222 | 3611.55 | 1.41% |
| 2025-04-01 | 8.77 | 8.92 | 0.16 | 1.83% | 8.77 | 8.97 | 44736 | 3989.45 | 1.57% |
| 2025-03-31 | 8.87 | 8.76 | -0.17 | -1.90% | 8.61 | 8.88 | 57371 | 5018.20 | 2.01% |
| 2025-03-28 | 9.10 | 8.93 | -0.12 | -1.33% | 8.89 | 9.12 | 47335 | 4249.86 | 1.66% |
| 2025-03-27 | 9.05 | 9.05 | -0.03 | -0.33% | 9.00 | 9.19 | 53561 | 4865.84 | 1.87% |
| 2025-03-26 | 8.91 | 9.08 | 0.10 | 1.11% | 8.87 | 9.13 | 58592 | 5306.79 | 2.05% |
| 2025-03-25 | 9.01 | 8.98 | -0.06 | -0.66% | 8.84 | 9.07 | 72420 | 6472.63 | 2.53% |
| 2025-03-24 | 9.10 | 9.04 | 0.10 | 1.12% | 8.86 | 9.16 | 98485 | 8878.09 | 3.45% |
| 2025-03-21 | 9.06 | 8.94 | -0.16 | -1.76% | 8.92 | 9.14 | 75602 | 6818.48 | 2.65% |
| 2025-03-20 | 9.15 | 9.10 | -0.08 | -0.87% | 9.09 | 9.27 | 79444 | 7274.85 | 2.78% |
| 2025-03-19 | 9.23 | 9.18 | -0.09 | -0.97% | 9.09 | 9.35 | 124648 | 11430.86 | 4.36% |
| 2025-03-18 | 9.22 | 9.27 | 0.06 | 0.65% | 9.17 | 9.28 | 77526 | 7154.32 | 2.71% |
| 2025-03-17 | 9.29 | 9.21 | -0.07 | -0.75% | 9.17 | 9.39 | 96621 | 8911.67 | 3.38% |
| 2025-03-14 | 9.01 | 9.28 | 0.25 | 2.77% | 9.01 | 9.28 | 120165 | 11034.49 | 4.20% |
| 2025-03-13 | 9.06 | 9.03 | -0.07 | -0.77% | 8.89 | 9.12 | 97883 | 8808.02 | 3.42% |
| 2025-03-12 | 8.96 | 9.10 | 0.18 | 2.02% | 8.87 | 9.23 | 130554 | 11873.93 | 4.57% |
| 2025-03-11 | 8.80 | 8.92 | 0.09 | 1.02% | 8.71 | 9.08 | 150126 | 13352.98 | 5.25% |
| 2025-03-10 | 9.20 | 8.83 | 0.33 | 3.88% | 8.77 | 9.32 | 234407 | 20938.81 | 8.20% |
| 2025-03-07 | 8.55 | 8.50 | -0.05 | -0.58% | 8.44 | 8.55 | 58245 | 4944.43 | 2.04% |
| 2025-03-06 | 8.48 | 8.55 | 0.07 | 0.83% | 8.43 | 8.56 | 54972 | 4679.17 | 1.92% |
| 2025-03-05 | 8.50 | 8.48 | -0.02 | -0.24% | 8.32 | 8.55 | 58934 | 4952.65 | 2.06% |
| 2025-03-04 | 8.34 | 8.50 | 0.10 | 1.19% | 8.33 | 8.50 | 48289 | 4065.72 | 1.69% |
| 2025-03-03 | 8.35 | 8.40 | 0.10 | 1.20% | 8.32 | 8.50 | 62181 | 5230.16 | 2.18% |
| 2025-02-28 | 8.56 | 8.30 | -0.26 | -3.04% | 8.28 | 8.56 | 69128 | 5827.84 | 2.42% |
| 2025-02-27 | 8.43 | 8.56 | 0.11 | 1.30% | 8.37 | 8.57 | 82353 | 6997.06 | 2.88% |
| 2025-02-26 | 8.26 | 8.45 | 0.15 | 1.81% | 8.25 | 8.45 | 69485 | 5831.89 | 2.43% |
| 2025-02-25 | 8.34 | 8.30 | -0.13 | -1.54% | 8.28 | 8.42 | 70276 | 5850.87 | 2.46% |
| 2025-02-24 | 8.34 | 8.43 | 0.20 | 2.43% | 8.34 | 8.49 | 101345 | 8529.17 | 3.55% |
| 2025-02-21 | 8.32 | 8.23 | -0.06 | -0.72% | 8.20 | 8.33 | 51114 | 4213.43 | 1.79% |
| 2025-02-20 | 8.22 | 8.29 | 0.05 | 0.61% | 8.20 | 8.32 | 53752 | 4451.14 | 1.88% |
道道全(002852)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。
