| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.29 | 11.17 | -0.16 | -1.41% | 11.15 | 11.42 | 60538 | 6798.66 | 2.12% |
| 2025-10-23 | 11.25 | 11.33 | 0.05 | 0.44% | 11.12 | 11.34 | 48321 | 5424.79 | 1.69% |
| 2025-10-22 | 11.37 | 11.28 | -0.15 | -1.31% | 11.26 | 11.52 | 47578 | 5410.69 | 1.67% |
| 2025-10-21 | 11.25 | 11.43 | 0.17 | 1.51% | 11.15 | 11.43 | 64692 | 7302.07 | 2.27% |
| 2025-10-20 | 11.50 | 11.26 | -0.16 | -1.40% | 11.15 | 11.55 | 81086 | 9149.99 | 2.84% |
| 2025-10-17 | 11.45 | 11.42 | -0.08 | -0.70% | 11.38 | 11.61 | 69071 | 7931.97 | 2.42% |
| 2025-10-16 | 11.70 | 11.50 | -0.20 | -1.71% | 11.44 | 11.71 | 70525 | 8139.27 | 2.47% |
| 2025-10-15 | 11.66 | 11.70 | 0.04 | 0.34% | 11.53 | 11.73 | 97261 | 11315.57 | 3.41% |
| 2025-10-14 | 11.50 | 11.66 | 0.14 | 1.22% | 11.48 | 11.74 | 110671 | 12838.92 | 3.88% |
| 2025-10-13 | 11.41 | 11.52 | -0.09 | -0.78% | 11.33 | 11.55 | 111530 | 12753.04 | 3.91% |
| 2025-10-10 | 11.00 | 11.61 | 0.61 | 5.55% | 10.93 | 11.71 | 183145 | 21020.05 | 6.42% |
| 2025-10-09 | 11.14 | 11.00 | -0.16 | -1.43% | 10.92 | 11.19 | 70271 | 7739.01 | 2.46% |
| 2025-09-30 | 11.19 | 11.16 | -0.02 | -0.18% | 11.02 | 11.25 | 47179 | 5260.32 | 1.65% |
| 2025-09-29 | 11.06 | 11.18 | 0.02 | 0.18% | 10.86 | 11.19 | 69125 | 7631.94 | 2.42% |
| 2025-09-26 | 10.72 | 11.16 | 0.48 | 4.49% | 10.65 | 11.37 | 130133 | 14500.11 | 4.56% |
| 2025-09-25 | 10.82 | 10.68 | -0.14 | -1.29% | 10.67 | 10.95 | 47973 | 5170.16 | 1.68% |
| 2025-09-24 | 10.72 | 10.82 | 0.04 | 0.37% | 10.69 | 10.94 | 46398 | 5031.62 | 1.63% |
| 2025-09-23 | 10.85 | 10.78 | -0.06 | -0.55% | 10.52 | 10.87 | 56928 | 6090.47 | 2.00% |
| 2025-09-22 | 10.94 | 10.84 | -0.12 | -1.09% | 10.76 | 10.99 | 41058 | 4447.39 | 1.44% |
| 2025-09-19 | 11.06 | 10.96 | -0.08 | -0.72% | 10.90 | 11.09 | 51970 | 5699.28 | 1.82% |
| 2025-09-18 | 11.25 | 11.04 | -0.21 | -1.87% | 10.94 | 11.30 | 71436 | 7959.74 | 2.50% |
| 2025-09-17 | 11.35 | 11.25 | -0.15 | -1.32% | 11.23 | 11.40 | 49591 | 5599.28 | 1.74% |
| 2025-09-16 | 11.45 | 11.40 | -0.03 | -0.26% | 11.24 | 11.46 | 52616 | 5972.71 | 1.84% |
| 2025-09-15 | 11.55 | 11.43 | -0.16 | -1.38% | 11.42 | 11.69 | 52515 | 6036.12 | 1.84% |
| 2025-09-12 | 11.54 | 11.59 | 0.03 | 0.26% | 11.45 | 11.65 | 71126 | 8229.15 | 2.49% |
| 2025-09-11 | 11.48 | 11.56 | 0.05 | 0.43% | 11.28 | 11.58 | 52775 | 6048.01 | 1.85% |
| 2025-09-10 | 11.50 | 11.51 | 0.00 | 0.00% | 11.41 | 11.55 | 46146 | 5293.60 | 1.62% |
| 2025-09-09 | 11.40 | 11.51 | 0.04 | 0.35% | 11.40 | 11.75 | 92059 | 10655.44 | 3.23% |
| 2025-09-08 | 11.24 | 11.47 | 0.23 | 2.05% | 11.24 | 11.49 | 68284 | 7761.27 | 2.39% |
| 2025-09-05 | 11.22 | 11.24 | 0.02 | 0.18% | 11.01 | 11.25 | 66872 | 7450.21 | 2.34% |
| 2025-09-04 | 10.90 | 11.22 | 0.29 | 2.65% | 10.89 | 11.44 | 100761 | 11275.18 | 3.53% |
| 2025-09-03 | 11.18 | 10.93 | -0.25 | -2.24% | 10.83 | 11.27 | 62637 | 6925.28 | 2.20% |
| 2025-09-02 | 11.36 | 11.18 | -0.28 | -2.44% | 11.06 | 11.46 | 92763 | 10363.20 | 3.25% |
| 2025-09-01 | 11.42 | 11.46 | 0.03 | 0.26% | 11.31 | 11.71 | 84152 | 9682.02 | 2.95% |
| 2025-08-29 | 11.32 | 11.43 | 0.11 | 0.97% | 11.28 | 11.58 | 73081 | 8379.65 | 2.56% |
| 2025-08-28 | 11.45 | 11.32 | -0.09 | -0.79% | 10.96 | 11.53 | 108520 | 12219.35 | 3.80% |
| 2025-08-27 | 11.87 | 11.59 | -0.28 | -2.36% | 11.59 | 11.92 | 91702 | 10776.19 | 3.21% |
| 2025-08-26 | 11.82 | 11.87 | 0.06 | 0.51% | 11.77 | 11.95 | 85161 | 10107.39 | 2.99% |
| 2025-08-25 | 11.73 | 11.81 | 0.06 | 0.51% | 11.67 | 11.82 | 95182 | 11190.24 | 3.34% |
| 2025-08-22 | 11.88 | 11.75 | -0.08 | -0.68% | 11.59 | 11.88 | 99456 | 11621.98 | 3.49% |
| 2025-08-21 | 11.99 | 11.83 | -0.16 | -1.33% | 11.82 | 12.03 | 97120 | 11566.74 | 3.40% |
| 2025-08-20 | 11.88 | 11.99 | 0.09 | 0.76% | 11.82 | 12.17 | 101000 | 12086.31 | 3.54% |
| 2025-08-19 | 11.93 | 11.90 | 0.05 | 0.42% | 11.85 | 11.98 | 87916 | 10480.82 | 3.08% |
| 2025-08-18 | 11.97 | 11.85 | 0.00 | 0.00% | 11.81 | 12.02 | 108391 | 12906.12 | 3.80% |
| 2025-08-15 | 11.84 | 11.85 | 0.05 | 0.42% | 11.81 | 11.98 | 91022 | 10809.09 | 3.19% |
| 2025-08-14 | 12.04 | 11.80 | -0.29 | -2.40% | 11.79 | 12.10 | 111898 | 13358.87 | 3.92% |
| 2025-08-13 | 12.18 | 12.09 | -0.20 | -1.63% | 12.01 | 12.29 | 142185 | 17217.31 | 4.98% |
| 2025-08-12 | 12.53 | 12.29 | -0.24 | -1.92% | 12.27 | 12.66 | 127630 | 15854.62 | 4.47% |
| 2025-08-11 | 12.23 | 12.53 | 0.32 | 2.62% | 12.11 | 12.87 | 165951 | 20727.96 | 5.82% |
| 2025-08-08 | 12.14 | 12.21 | -0.01 | -0.08% | 11.98 | 12.32 | 147550 | 17928.60 | 5.17% |
| 2025-08-07 | 11.72 | 12.22 | 0.47 | 4.00% | 11.72 | 12.28 | 260815 | 31375.47 | 9.14% |
| 2025-08-06 | 11.80 | 11.75 | 0.32 | 2.80% | 11.58 | 11.99 | 242432 | 28482.92 | 8.50% |
| 2025-08-05 | 11.45 | 11.43 | 0.05 | 0.44% | 11.35 | 11.48 | 104690 | 11929.95 | 3.67% |
| 2025-08-04 | 11.46 | 11.38 | -0.07 | -0.61% | 11.28 | 11.52 | 153065 | 17359.97 | 5.37% |
| 2025-08-01 | 12.31 | 11.45 | -0.68 | -5.61% | 11.35 | 12.32 | 364065 | 42247.07 | 12.74% |
| 2025-07-31 | 12.20 | 12.13 | -0.02 | -0.16% | 11.81 | 12.42 | 217668 | 26295.63 | 7.62% |
| 2025-07-30 | 11.50 | 12.15 | 0.61 | 5.29% | 11.48 | 12.33 | 227067 | 27224.29 | 7.94% |
| 2025-07-29 | 11.63 | 11.54 | -0.09 | -0.77% | 11.37 | 11.75 | 88916 | 10208.43 | 3.11% |
| 2025-07-28 | 11.60 | 11.63 | 0.07 | 0.61% | 11.55 | 11.75 | 97866 | 11382.95 | 3.42% |
| 2025-07-25 | 11.39 | 11.56 | 0.14 | 1.23% | 11.35 | 11.65 | 108501 | 12501.37 | 3.80% |
| 2025-07-24 | 11.15 | 11.42 | 0.21 | 1.87% | 11.14 | 11.60 | 135205 | 15373.04 | 4.73% |
| 2025-07-23 | 11.22 | 11.21 | -0.02 | -0.18% | 11.16 | 11.35 | 98391 | 11083.92 | 3.44% |
| 2025-07-22 | 11.25 | 11.23 | -0.05 | -0.44% | 11.19 | 11.37 | 106823 | 12020.53 | 3.74% |
| 2025-07-21 | 11.12 | 11.28 | 0.11 | 0.98% | 11.09 | 11.35 | 140153 | 15762.16 | 4.90% |
| 2025-07-18 | 11.32 | 11.17 | -0.10 | -0.89% | 11.07 | 11.35 | 171261 | 19176.39 | 5.99% |
| 2025-07-17 | 11.55 | 11.27 | -0.37 | -3.18% | 11.24 | 11.63 | 278080 | 31573.52 | 9.73% |
| 2025-07-16 | 11.13 | 11.64 | 0.61 | 5.53% | 11.09 | 12.13 | 430030 | 49817.28 | 15.05% |
| 2025-07-15 | 11.54 | 11.03 | -0.51 | -4.42% | 10.93 | 11.58 | 370025 | 41305.47 | 12.95% |
| 2025-07-14 | 11.31 | 11.54 | 1.05 | 10.01% | 10.71 | 11.54 | 306532 | 34335.09 | 10.72% |
| 2025-07-11 | 10.46 | 10.49 | 0.01 | 0.10% | 10.44 | 10.68 | 88222 | 9296.26 | 3.09% |
| 2025-07-10 | 10.39 | 10.48 | 0.02 | 0.19% | 10.32 | 10.49 | 67619 | 7041.32 | 2.37% |
| 2025-07-09 | 10.35 | 10.46 | 0.20 | 1.95% | 10.27 | 10.64 | 116365 | 12180.19 | 4.07% |
| 2025-07-08 | 10.12 | 10.26 | 0.09 | 0.88% | 10.07 | 10.28 | 74030 | 7539.94 | 2.59% |
| 2025-07-07 | 10.07 | 10.17 | 0.11 | 1.09% | 10.06 | 10.26 | 60573 | 6140.96 | 2.12% |
| 2025-07-04 | 10.15 | 10.06 | -0.04 | -0.40% | 10.03 | 10.17 | 90359 | 9120.99 | 3.16% |
| 2025-07-03 | 9.76 | 10.10 | 0.31 | 3.17% | 9.76 | 10.20 | 148101 | 14881.09 | 5.18% |
| 2025-07-02 | 9.65 | 9.79 | 0.10 | 1.03% | 9.65 | 9.97 | 104962 | 10290.12 | 3.67% |
| 2025-07-01 | 9.55 | 9.69 | 0.13 | 1.36% | 9.54 | 9.71 | 73388 | 7068.40 | 2.57% |
| 2025-06-30 | 9.48 | 9.56 | 0.09 | 0.95% | 9.45 | 9.57 | 57288 | 5450.78 | 2.00% |
| 2025-06-27 | 9.43 | 9.47 | 0.03 | 0.32% | 9.36 | 9.48 | 46399 | 4378.76 | 1.62% |
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。
