| 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 | 9.50 | 9.62 | 0.11 | 1.16% | 9.40 | 9.67 | 89271 | 8541.75 | 3.12% |
| 2026-03-24 | 9.49 | 9.51 | 0.23 | 2.48% | 9.18 | 9.59 | 106220 | 9960.77 | 3.72% |
| 2026-03-23 | 9.75 | 9.28 | -0.77 | -7.66% | 9.17 | 9.75 | 195229 | 18373.60 | 6.83% |
| 2026-03-20 | 10.89 | 10.05 | -0.79 | -7.29% | 10.05 | 10.95 | 244141 | 25206.56 | 8.54% |
| 2026-03-19 | 11.88 | 10.84 | -1.17 | -9.74% | 10.81 | 11.89 | 259430 | 28784.64 | 9.09% |
| 2026-03-18 | 11.73 | 12.01 | 0.34 | 2.91% | 11.61 | 12.08 | 129597 | 15417.75 | 4.54% |
| 2026-03-17 | 11.89 | 11.67 | -0.31 | -2.59% | 11.65 | 12.06 | 101703 | 12045.58 | 3.57% |
| 2026-03-16 | 11.87 | 11.98 | 0.11 | 0.93% | 11.80 | 12.19 | 180520 | 21528.21 | 6.33% |
| 2026-03-13 | 11.20 | 11.87 | 0.75 | 6.74% | 11.18 | 12.09 | 238892 | 27984.10 | 8.37% |
| 2026-03-12 | 11.18 | 11.12 | 0.01 | 0.09% | 11.03 | 11.27 | 58175 | 6488.81 | 2.04% |
| 2026-03-11 | 11.21 | 11.11 | -0.10 | -0.89% | 11.00 | 11.23 | 59460 | 6602.61 | 2.08% |
| 2026-03-10 | 11.01 | 11.21 | 0.08 | 0.72% | 10.98 | 11.24 | 79369 | 8840.09 | 2.78% |
| 2026-03-09 | 10.95 | 11.13 | 0.30 | 2.77% | 10.86 | 11.33 | 129838 | 14463.46 | 4.55% |
| 2026-03-06 | 10.45 | 10.83 | 0.36 | 3.44% | 10.42 | 10.84 | 63180 | 6739.88 | 2.21% |
| 2026-03-05 | 10.72 | 10.47 | -0.09 | -0.85% | 10.44 | 10.72 | 63149 | 6653.71 | 2.21% |
| 2026-03-04 | 10.67 | 10.56 | -0.11 | -1.03% | 10.32 | 10.75 | 65847 | 6964.12 | 2.31% |
| 2026-03-03 | 10.75 | 10.67 | -0.07 | -0.65% | 10.63 | 10.95 | 71900 | 7759.09 | 2.52% |
| 2026-03-02 | 10.96 | 10.74 | -0.33 | -2.98% | 10.70 | 11.15 | 75452 | 8203.52 | 2.64% |
| 2026-02-27 | 11.03 | 11.07 | 0.03 | 0.27% | 10.98 | 11.11 | 32611 | 3605.99 | 1.14% |
| 2026-02-26 | 11.12 | 11.04 | -0.08 | -0.72% | 10.98 | 11.16 | 41732 | 4603.60 | 1.46% |
| 2026-02-25 | 11.07 | 11.12 | 0.04 | 0.36% | 11.04 | 11.23 | 45941 | 5116.86 | 1.61% |
| 2026-02-24 | 10.95 | 11.08 | 0.18 | 1.65% | 10.94 | 11.08 | 37307 | 4111.40 | 1.31% |
| 2026-02-13 | 10.99 | 10.90 | -0.06 | -0.55% | 10.88 | 11.04 | 38081 | 4173.95 | 1.33% |
| 2026-02-12 | 11.26 | 10.96 | -0.27 | -2.40% | 10.95 | 11.26 | 67848 | 7479.51 | 2.38% |
| 2026-02-11 | 11.28 | 11.23 | -0.02 | -0.18% | 11.19 | 11.30 | 31381 | 3531.21 | 1.10% |
| 2026-02-10 | 11.45 | 11.25 | -0.18 | -1.57% | 11.24 | 11.45 | 46267 | 5229.54 | 1.62% |
| 2026-02-09 | 11.41 | 11.43 | 0.06 | 0.53% | 11.35 | 11.49 | 44089 | 5030.31 | 1.55% |
| 2026-02-06 | 11.33 | 11.37 | 0.03 | 0.26% | 11.26 | 11.51 | 49488 | 5650.14 | 1.73% |
| 2026-02-05 | 11.29 | 11.34 | -0.01 | -0.09% | 11.25 | 11.52 | 52955 | 6031.31 | 1.86% |
| 2026-02-04 | 11.28 | 11.35 | 0.13 | 1.16% | 11.20 | 11.42 | 71178 | 8069.05 | 2.50% |
| 2026-02-03 | 11.38 | 11.22 | -0.12 | -1.06% | 11.13 | 11.46 | 90491 | 10156.39 | 3.17% |
| 2026-02-02 | 11.60 | 11.34 | -0.34 | -2.91% | 11.32 | 11.66 | 89667 | 10337.37 | 3.14% |
| 2026-01-30 | 11.41 | 11.68 | 0.25 | 2.19% | 11.33 | 11.78 | 149965 | 17463.50 | 5.26% |
| 2026-01-29 | 11.21 | 11.43 | 0.24 | 2.14% | 11.16 | 11.48 | 91899 | 10456.47 | 3.22% |
| 2026-01-28 | 11.16 | 11.19 | 0.01 | 0.09% | 11.09 | 11.29 | 46039 | 5148.60 | 1.61% |
| 2026-01-27 | 11.42 | 11.18 | -0.26 | -2.27% | 11.01 | 11.43 | 67089 | 7477.56 | 2.35% |
| 2026-01-26 | 11.43 | 11.44 | 0.03 | 0.26% | 11.25 | 11.44 | 64072 | 7263.12 | 2.25% |
| 2026-01-23 | 11.49 | 11.41 | -0.09 | -0.78% | 11.36 | 11.55 | 54790 | 6259.73 | 1.92% |
| 2026-01-22 | 11.43 | 11.50 | 0.11 | 0.97% | 11.33 | 11.58 | 55580 | 6367.37 | 1.95% |
| 2026-01-21 | 11.35 | 11.39 | 0.02 | 0.18% | 11.24 | 11.40 | 55638 | 6303.30 | 1.95% |
| 2026-01-20 | 11.46 | 11.37 | -0.08 | -0.70% | 11.33 | 11.49 | 90484 | 10302.67 | 3.17% |
| 2026-01-19 | 11.31 | 11.45 | 0.43 | 3.90% | 11.14 | 11.75 | 154474 | 17763.46 | 5.42% |
| 2026-01-16 | 11.20 | 11.02 | -0.11 | -0.99% | 11.01 | 11.36 | 58651 | 6535.52 | 2.06% |
| 2026-01-15 | 10.96 | 11.13 | 0.17 | 1.55% | 10.88 | 11.17 | 58951 | 6534.57 | 2.07% |
| 2026-01-14 | 10.99 | 10.96 | -0.02 | -0.18% | 10.82 | 11.13 | 68022 | 7474.65 | 2.38% |
| 2026-01-13 | 11.06 | 10.98 | -0.09 | -0.81% | 10.98 | 11.29 | 86596 | 9642.44 | 3.04% |
| 2026-01-12 | 11.09 | 11.07 | 0.02 | 0.18% | 10.98 | 11.10 | 45993 | 5073.80 | 1.61% |
| 2026-01-09 | 10.98 | 11.05 | 0.07 | 0.64% | 10.89 | 11.05 | 55635 | 6107.45 | 1.95% |
| 2026-01-08 | 10.82 | 10.98 | 0.22 | 2.04% | 10.76 | 11.14 | 80180 | 8805.01 | 2.81% |
| 2026-01-07 | 10.88 | 10.76 | -0.09 | -0.83% | 10.74 | 10.88 | 31550 | 3405.87 | 1.11% |
| 2026-01-06 | 10.74 | 10.85 | 0.12 | 1.12% | 10.73 | 10.93 | 49933 | 5416.61 | 1.75% |
| 2026-01-05 | 10.55 | 10.73 | 0.18 | 1.71% | 10.51 | 10.80 | 44321 | 4750.64 | 1.55% |
| 2025-12-31 | 10.61 | 10.55 | -0.04 | -0.38% | 10.47 | 10.61 | 40941 | 4305.03 | 1.44% |
| 2025-12-30 | 10.64 | 10.59 | -0.11 | -1.03% | 10.57 | 10.75 | 45977 | 4897.29 | 1.61% |
| 2025-12-29 | 10.77 | 10.70 | -0.08 | -0.74% | 10.67 | 10.80 | 36297 | 3891.16 | 1.27% |
| 2025-12-26 | 10.85 | 10.78 | -0.11 | -1.01% | 10.77 | 10.90 | 34772 | 3768.38 | 1.22% |
| 2025-12-25 | 10.82 | 10.89 | 0.07 | 0.65% | 10.76 | 10.92 | 38492 | 4174.91 | 1.35% |
| 2025-12-24 | 10.80 | 10.82 | -0.03 | -0.28% | 10.78 | 10.90 | 40755 | 4410.59 | 1.43% |
| 2025-12-23 | 10.87 | 10.85 | -0.02 | -0.18% | 10.78 | 10.93 | 44983 | 4883.73 | 1.58% |
| 2025-12-22 | 10.89 | 10.87 | 0.00 | 0.00% | 10.80 | 10.94 | 44141 | 4792.75 | 1.55% |
| 2025-12-19 | 10.67 | 10.87 | 0.20 | 1.87% | 10.56 | 10.92 | 74558 | 8035.88 | 2.61% |
| 2025-12-18 | 10.28 | 10.67 | 0.32 | 3.09% | 10.28 | 10.71 | 89751 | 9497.61 | 3.15% |
| 2025-12-17 | 10.40 | 10.35 | -0.05 | -0.48% | 10.19 | 10.43 | 49045 | 5049.36 | 1.72% |
| 2025-12-16 | 10.48 | 10.40 | -0.05 | -0.48% | 10.32 | 10.64 | 50905 | 5328.87 | 1.78% |
| 2025-12-15 | 10.31 | 10.45 | 0.14 | 1.36% | 10.28 | 10.50 | 43143 | 4499.62 | 1.51% |
| 2025-12-12 | 10.38 | 10.31 | -0.07 | -0.67% | 10.30 | 10.46 | 42878 | 4443.82 | 1.50% |
| 2025-12-11 | 10.65 | 10.38 | -0.26 | -2.44% | 10.38 | 10.68 | 47728 | 4997.07 | 1.67% |
| 2025-12-10 | 10.71 | 10.64 | -0.07 | -0.65% | 10.58 | 10.79 | 39873 | 4250.07 | 1.40% |
| 2025-12-09 | 10.85 | 10.71 | -0.17 | -1.56% | 10.64 | 10.86 | 50569 | 5427.57 | 1.77% |
| 2025-12-08 | 10.82 | 10.88 | 0.10 | 0.93% | 10.78 | 11.03 | 75766 | 8274.85 | 2.66% |
| 2025-12-05 | 10.64 | 10.78 | 0.18 | 1.70% | 10.57 | 10.92 | 67634 | 7292.41 | 2.37% |
| 2025-12-04 | 10.80 | 10.60 | -0.20 | -1.85% | 10.59 | 10.85 | 59906 | 6401.54 | 2.10% |
| 2025-12-03 | 10.83 | 10.80 | -0.05 | -0.46% | 10.73 | 10.95 | 43147 | 4665.71 | 1.51% |
| 2025-12-02 | 10.74 | 10.85 | 0.10 | 0.93% | 10.65 | 10.90 | 60049 | 6495.11 | 2.11% |
| 2025-12-01 | 10.67 | 10.75 | 0.08 | 0.75% | 10.63 | 10.78 | 50512 | 5417.53 | 1.77% |
| 2025-11-28 | 10.54 | 10.67 | 0.09 | 0.85% | 10.44 | 10.67 | 57130 | 6044.74 | 2.00% |
| 2025-11-27 | 10.75 | 10.58 | -0.10 | -0.94% | 10.51 | 10.82 | 87424 | 9276.85 | 3.06% |
| 2025-11-26 | 10.41 | 10.68 | 0.30 | 2.89% | 10.40 | 11.14 | 140592 | 15226.93 | 4.93% |
| 2025-11-25 | 10.38 | 10.38 | 0.08 | 0.78% | 10.23 | 10.47 | 39986 | 4150.08 | 1.40% |
| 2025-11-24 | 10.30 | 10.30 | 0.13 | 1.28% | 10.25 | 10.55 | 49460 | 5132.56 | 1.73% |
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。
