| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 8.15 | 8.24 | 0.07 | 0.86% | 8.13 | 8.26 | 55188 | 4532.23 | 1.93% |
| 2025-02-18 | 8.43 | 8.17 | -0.28 | -3.31% | 8.13 | 8.44 | 79424 | 6570.74 | 2.78% |
| 2025-02-17 | 8.31 | 8.45 | 0.13 | 1.56% | 8.28 | 8.47 | 86849 | 7293.64 | 3.04% |
| 2025-02-14 | 8.32 | 8.32 | 0.02 | 0.24% | 8.27 | 8.34 | 59600 | 4949.15 | 2.09% |
| 2025-02-13 | 8.35 | 8.30 | -0.06 | -0.72% | 8.29 | 8.42 | 76765 | 6419.64 | 2.69% |
| 2025-02-12 | 8.35 | 8.36 | -0.02 | -0.24% | 8.28 | 8.38 | 60977 | 5078.66 | 2.13% |
| 2025-02-11 | 8.43 | 8.38 | -0.07 | -0.83% | 8.31 | 8.45 | 70990 | 5936.40 | 2.48% |
| 2025-02-10 | 8.31 | 8.45 | 0.16 | 1.93% | 8.28 | 8.45 | 104610 | 8740.70 | 3.66% |
| 2025-02-07 | 8.26 | 8.29 | 0.05 | 0.61% | 8.20 | 8.37 | 111180 | 9220.53 | 3.89% |
| 2025-02-06 | 8.16 | 8.24 | 0.05 | 0.61% | 8.11 | 8.25 | 91066 | 7458.63 | 3.19% |
| 2025-02-05 | 8.29 | 8.19 | -0.04 | -0.49% | 8.15 | 8.35 | 105316 | 8647.74 | 3.68% |
| 2025-01-27 | 8.28 | 8.23 | -0.01 | -0.12% | 8.23 | 8.47 | 137309 | 11475.54 | 4.80% |
| 2025-01-24 | 8.30 | 8.24 | -0.21 | -2.49% | 8.13 | 8.32 | 173041 | 14233.49 | 6.05% |
| 2025-01-23 | 8.69 | 8.45 | -0.27 | -3.10% | 8.34 | 8.72 | 344319 | 29191.19 | 12.05% |
| 2025-01-22 | 8.47 | 8.72 | 0.79 | 9.96% | 8.41 | 8.72 | 105681 | 9178.77 | 3.70% |
| 2025-01-21 | 8.13 | 7.93 | -0.17 | -2.10% | 7.87 | 8.16 | 42308 | 3366.74 | 1.48% |
| 2025-01-20 | 8.13 | 8.10 | 0.02 | 0.25% | 8.00 | 8.16 | 54330 | 4400.32 | 1.90% |
| 2025-01-17 | 8.00 | 8.08 | 0.11 | 1.38% | 7.85 | 8.13 | 56329 | 4514.63 | 1.97% |
| 2025-01-16 | 7.97 | 7.97 | 0.09 | 1.14% | 7.87 | 8.08 | 61628 | 4920.67 | 2.16% |
| 2025-01-15 | 7.89 | 7.88 | -0.01 | -0.13% | 7.77 | 8.05 | 69778 | 5505.35 | 2.44% |
| 2025-01-14 | 7.64 | 7.89 | 0.26 | 3.41% | 7.63 | 7.89 | 60166 | 4707.35 | 2.11% |
| 2025-01-13 | 7.45 | 7.63 | 0.12 | 1.60% | 7.30 | 7.65 | 56700 | 4262.62 | 1.98% |
| 2025-01-10 | 7.77 | 7.51 | -0.32 | -4.09% | 7.51 | 7.84 | 40353 | 3100.81 | 1.41% |
| 2025-01-09 | 7.70 | 7.83 | 0.06 | 0.77% | 7.70 | 7.88 | 38287 | 2998.05 | 1.34% |
| 2025-01-08 | 7.80 | 7.77 | -0.03 | -0.38% | 7.57 | 7.88 | 56222 | 4352.76 | 1.97% |
| 2025-01-07 | 7.63 | 7.80 | 0.12 | 1.56% | 7.59 | 7.81 | 51524 | 3974.03 | 1.80% |
| 2025-01-06 | 7.83 | 7.68 | -0.08 | -1.03% | 7.43 | 7.85 | 72668 | 5571.61 | 2.54% |
| 2025-01-03 | 8.27 | 7.76 | -0.47 | -5.71% | 7.74 | 8.33 | 86282 | 6866.24 | 3.02% |
| 2025-01-02 | 8.26 | 8.23 | -0.03 | -0.36% | 8.13 | 8.54 | 84296 | 7059.73 | 2.95% |
| 2024-12-31 | 8.43 | 8.26 | -0.19 | -2.25% | 8.24 | 8.58 | 62258 | 5235.45 | 2.18% |
| 2024-12-30 | 8.67 | 8.45 | -0.20 | -2.31% | 8.40 | 8.67 | 71764 | 6078.48 | 2.51% |
| 2024-12-27 | 8.50 | 8.65 | 0.21 | 2.49% | 8.38 | 8.70 | 72296 | 6215.26 | 2.53% |
| 2024-12-26 | 8.34 | 8.44 | 0.02 | 0.24% | 8.34 | 8.59 | 52109 | 4425.87 | 1.82% |
| 2024-12-25 | 8.68 | 8.42 | -0.23 | -2.66% | 8.28 | 8.71 | 76194 | 6417.23 | 2.67% |
| 2024-12-24 | 8.50 | 8.65 | 0.19 | 2.25% | 8.45 | 8.66 | 83019 | 7113.01 | 2.90% |
| 2024-12-23 | 8.94 | 8.46 | -0.36 | -4.08% | 8.44 | 8.95 | 105573 | 9059.37 | 3.69% |
| 2024-12-20 | 8.75 | 8.82 | 0.13 | 1.50% | 8.65 | 8.98 | 95023 | 8421.95 | 3.32% |
| 2024-12-19 | 8.80 | 8.69 | -0.19 | -2.14% | 8.52 | 8.85 | 93663 | 8104.21 | 3.28% |
| 2024-12-18 | 9.00 | 8.88 | -0.14 | -1.55% | 8.81 | 9.08 | 89161 | 7953.56 | 3.12% |
| 2024-12-17 | 9.44 | 9.02 | -0.42 | -4.45% | 8.96 | 9.45 | 105139 | 9579.52 | 3.68% |
| 2024-12-16 | 9.58 | 9.44 | -0.19 | -1.97% | 9.35 | 9.65 | 116222 | 11049.64 | 4.07% |
| 2024-12-13 | 9.92 | 9.63 | -0.30 | -3.02% | 9.59 | 9.93 | 159381 | 15494.30 | 5.58% |
| 2024-12-12 | 9.74 | 9.93 | 0.19 | 1.95% | 9.56 | 9.97 | 191390 | 18742.64 | 6.70% |
| 2024-12-11 | 9.46 | 9.74 | 0.28 | 2.96% | 9.44 | 9.76 | 187143 | 18062.52 | 6.55% |
| 2024-12-10 | 9.46 | 9.46 | 0.27 | 2.94% | 9.42 | 9.69 | 251349 | 23949.58 | 8.79% |
| 2024-12-09 | 9.20 | 9.19 | -0.03 | -0.33% | 9.12 | 9.48 | 217006 | 20099.28 | 7.59% |
| 2024-12-06 | 9.20 | 9.22 | -0.01 | -0.11% | 9.01 | 9.32 | 273472 | 25001.45 | 9.57% |
| 2024-12-05 | 9.74 | 9.23 | -0.69 | -6.96% | 9.20 | 10.12 | 503750 | 47508.87 | 17.62% |
| 2024-12-04 | 10.57 | 9.92 | -0.29 | -2.84% | 9.70 | 11.23 | 623635 | 66619.64 | 21.82% |
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。
