| 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 | 8.18 | 8.10 | 0.03 | 0.37% | 8.05 | 8.24 | 84773 | 6887.96 | 1.67% | 0.00 |
| 2025-10-23 | 7.88 | 8.07 | 0.15 | 1.89% | 7.83 | 8.08 | 85904 | 6860.67 | 1.69% | 0.00 |
| 2025-10-22 | 7.86 | 7.92 | 0.06 | 0.76% | 7.83 | 8.00 | 67255 | 5340.10 | 1.33% | 0.00 |
| 2025-10-21 | 7.73 | 7.86 | 0.13 | 1.68% | 7.71 | 7.88 | 60119 | 4708.11 | 1.19% | 0.00 |
| 2025-10-20 | 7.67 | 7.73 | 0.10 | 1.31% | 7.67 | 7.75 | 53164 | 4097.40 | 1.05% | 0.00 |
| 2025-10-17 | 7.92 | 7.63 | -0.27 | -3.42% | 7.62 | 7.96 | 87139 | 6735.62 | 1.72% | 0.00 |
| 2025-10-16 | 8.02 | 7.90 | -0.16 | -1.99% | 7.88 | 8.08 | 68971 | 5475.15 | 1.36% | 0.00 |
| 2025-10-15 | 7.90 | 8.06 | 0.16 | 2.03% | 7.83 | 8.06 | 65107 | 5179.84 | 1.28% | 4.00 |
| 2025-10-14 | 8.01 | 7.90 | -0.12 | -1.50% | 7.86 | 8.14 | 82916 | 6638.96 | 1.63% | 0.00 |
| 2025-10-13 | 7.93 | 8.02 | -0.07 | -0.87% | 7.68 | 8.04 | 90087 | 7133.55 | 1.78% | 0.00 |
| 2025-10-10 | 8.14 | 8.09 | -0.07 | -0.86% | 8.01 | 8.16 | 85195 | 6879.94 | 1.68% | 0.00 |
| 2025-10-09 | 7.90 | 8.16 | 0.27 | 3.42% | 7.90 | 8.17 | 132602 | 10750.24 | 2.61% | 14.00 |
| 2025-09-30 | 8.01 | 7.89 | -0.13 | -1.62% | 7.89 | 8.06 | 74592 | 5948.13 | 1.47% | 0.00 |
| 2025-09-29 | 7.84 | 8.02 | 0.19 | 2.43% | 7.74 | 8.06 | 96779 | 7705.72 | 1.91% | 0.00 |
| 2025-09-26 | 7.83 | 7.83 | -0.02 | -0.25% | 7.78 | 8.12 | 104783 | 8324.29 | 2.07% | 0.00 |
| 2025-09-25 | 8.05 | 7.85 | -0.22 | -2.73% | 7.84 | 8.16 | 102050 | 8146.91 | 2.01% | 0.00 |
| 2025-09-24 | 7.92 | 8.07 | 0.09 | 1.13% | 7.91 | 8.07 | 72229 | 5787.78 | 1.42% | 0.00 |
| 2025-09-23 | 8.08 | 7.98 | -0.12 | -1.48% | 7.73 | 8.14 | 109025 | 8587.62 | 2.15% | 0.00 |
| 2025-09-22 | 8.16 | 8.10 | -0.04 | -0.49% | 8.00 | 8.16 | 72852 | 5874.26 | 1.44% | 0.00 |
| 2025-09-19 | 8.28 | 8.14 | -0.17 | -2.05% | 8.09 | 8.32 | 104122 | 8510.24 | 2.05% | 0.00 |
| 2025-09-18 | 8.46 | 8.31 | -0.14 | -1.66% | 8.21 | 8.47 | 143848 | 12041.47 | 2.84% | 10.00 |
| 2025-09-17 | 8.43 | 8.45 | -0.02 | -0.24% | 8.40 | 8.50 | 100454 | 8484.21 | 1.98% | 0.00 |
| 2025-09-16 | 8.28 | 8.47 | 0.20 | 2.42% | 8.24 | 8.64 | 159940 | 13527.53 | 3.15% | 0.00 |
| 2025-09-15 | 8.30 | 8.27 | -0.07 | -0.84% | 8.24 | 8.40 | 103272 | 8573.40 | 2.04% | 0.00 |
| 2025-09-12 | 8.48 | 8.34 | -0.13 | -1.53% | 8.30 | 8.58 | 147614 | 12425.26 | 2.91% | 0.00 |
| 2025-09-11 | 8.39 | 8.47 | 0.01 | 0.12% | 8.31 | 8.48 | 140196 | 11800.31 | 2.76% | 0.00 |
| 2025-09-10 | 8.19 | 8.46 | 0.22 | 2.67% | 8.19 | 8.48 | 188606 | 15819.92 | 3.72% | 0.00 |
| 2025-09-09 | 8.34 | 8.24 | -0.13 | -1.55% | 8.19 | 8.37 | 108392 | 8960.25 | 2.14% | 0.00 |
| 2025-09-08 | 8.25 | 8.37 | 0.12 | 1.45% | 8.21 | 8.38 | 136401 | 11370.94 | 2.69% | 0.00 |
| 2025-09-05 | 8.01 | 8.25 | 0.26 | 3.25% | 7.91 | 8.25 | 116251 | 9480.75 | 2.29% | 0.00 |
| 2025-09-04 | 8.00 | 7.99 | -0.02 | -0.25% | 7.80 | 8.16 | 139373 | 11139.46 | 2.75% | 0.00 |
| 2025-09-03 | 8.30 | 8.01 | -0.31 | -3.73% | 7.97 | 8.30 | 169001 | 13721.20 | 3.33% | 0.00 |
| 2025-09-02 | 8.30 | 8.32 | 0.05 | 0.60% | 8.16 | 8.39 | 206959 | 17175.78 | 4.08% | 0.00 |
| 2025-09-01 | 8.40 | 8.27 | -0.12 | -1.43% | 8.22 | 8.50 | 230349 | 19175.09 | 4.54% | 0.00 |
| 2025-08-29 | 7.90 | 8.39 | 0.52 | 6.61% | 7.90 | 8.55 | 390840 | 32428.66 | 7.79% | 5.00 |
| 2025-08-28 | 7.92 | 7.87 | -0.08 | -1.01% | 7.60 | 8.04 | 158832 | 12418.42 | 3.17% | 0.00 |
| 2025-08-27 | 8.28 | 7.95 | -0.35 | -4.22% | 7.92 | 8.35 | 213892 | 17387.76 | 4.26% | 0.00 |
| 2025-08-26 | 8.10 | 8.30 | 0.17 | 2.09% | 8.06 | 8.35 | 149204 | 12325.91 | 2.97% | 0.00 |
| 2025-08-25 | 8.11 | 8.13 | 0.01 | 0.12% | 8.02 | 8.23 | 116012 | 9439.62 | 2.31% | 0.00 |
| 2025-08-22 | 8.08 | 8.12 | 0.03 | 0.37% | 8.00 | 8.15 | 86140 | 6947.18 | 1.72% | 0.00 |
| 2025-08-21 | 8.20 | 8.09 | -0.11 | -1.34% | 8.06 | 8.23 | 111766 | 9095.70 | 2.23% | 0.00 |
| 2025-08-20 | 8.20 | 8.20 | -0.01 | -0.12% | 8.11 | 8.26 | 93432 | 7644.67 | 1.86% | 0.00 |
| 2025-08-19 | 8.10 | 8.21 | 0.13 | 1.61% | 8.02 | 8.29 | 135765 | 11098.47 | 2.71% | 0.00 |
| 2025-08-18 | 8.00 | 8.08 | 0.13 | 1.64% | 7.98 | 8.18 | 123242 | 9960.29 | 2.46% | 0.00 |
| 2025-08-15 | 7.90 | 7.95 | 0.04 | 0.51% | 7.88 | 8.07 | 95072 | 7591.75 | 1.90% | 0.00 |
| 2025-08-14 | 8.17 | 7.91 | -0.26 | -3.18% | 7.90 | 8.20 | 125421 | 10061.39 | 2.50% | 0.00 |
| 2025-08-13 | 8.18 | 8.17 | 0.00 | 0.00% | 8.10 | 8.20 | 94728 | 7722.67 | 1.89% | 0.00 |
| 2025-08-12 | 8.21 | 8.17 | -0.05 | -0.61% | 8.10 | 8.23 | 102275 | 8336.89 | 2.04% | 0.00 |
| 2025-08-11 | 8.30 | 8.22 | 0.00 | 0.00% | 8.16 | 8.32 | 184555 | 15160.81 | 3.68% | 0.00 |
| 2025-08-08 | 7.94 | 8.22 | 0.29 | 3.66% | 7.90 | 8.32 | 268064 | 21840.81 | 5.34% | 0.00 |
| 2025-08-07 | 7.96 | 7.93 | -0.03 | -0.38% | 7.87 | 8.00 | 74962 | 5937.23 | 1.49% | 0.00 |
| 2025-08-06 | 7.92 | 7.96 | 0.02 | 0.25% | 7.92 | 8.02 | 81909 | 6535.01 | 1.63% | 0.00 |
| 2025-08-05 | 7.88 | 7.94 | 0.07 | 0.89% | 7.87 | 7.98 | 88563 | 7022.72 | 1.77% | 0.00 |
| 2025-08-04 | 7.69 | 7.87 | 0.13 | 1.68% | 7.66 | 7.89 | 80319 | 6276.55 | 1.60% | 0.00 |
| 2025-08-01 | 7.59 | 7.74 | 0.17 | 2.25% | 7.54 | 7.74 | 98385 | 7551.99 | 1.96% | 0.00 |
| 2025-07-31 | 7.75 | 7.57 | -0.18 | -2.32% | 7.54 | 7.79 | 96803 | 7409.33 | 1.93% | 0.00 |
| 2025-07-30 | 7.85 | 7.75 | -0.10 | -1.27% | 7.69 | 7.85 | 73154 | 5679.57 | 1.46% | 0.00 |
| 2025-07-29 | 7.84 | 7.85 | 0.01 | 0.13% | 7.71 | 7.89 | 85439 | 6656.51 | 1.70% | 0.00 |
| 2025-07-28 | 7.88 | 7.84 | -0.02 | -0.25% | 7.77 | 7.90 | 84708 | 6631.23 | 1.69% | 0.00 |
| 2025-07-25 | 7.83 | 7.86 | 0.04 | 0.51% | 7.75 | 7.89 | 83027 | 6499.41 | 1.66% | 0.00 |
| 2025-07-24 | 7.71 | 7.82 | 0.10 | 1.30% | 7.70 | 7.83 | 74058 | 5765.19 | 1.48% | 44.00 |
| 2025-07-23 | 7.82 | 7.72 | -0.11 | -1.40% | 7.71 | 7.86 | 87780 | 6804.36 | 1.75% | 0.00 |
| 2025-07-22 | 7.79 | 7.83 | 0.05 | 0.64% | 7.74 | 7.86 | 97444 | 7597.89 | 1.94% | 201.00 |
| 2025-07-21 | 7.66 | 7.78 | 0.14 | 1.83% | 7.64 | 7.79 | 109382 | 8477.37 | 2.18% | 0.00 |
| 2025-07-18 | 7.70 | 7.64 | -0.06 | -0.78% | 7.60 | 7.73 | 81756 | 6247.49 | 1.63% | 0.00 |
| 2025-07-17 | 7.72 | 7.70 | -0.01 | -0.13% | 7.63 | 7.72 | 66388 | 5097.99 | 1.32% | 0.00 |
| 2025-07-16 | 7.68 | 7.71 | 0.03 | 0.39% | 7.64 | 7.83 | 76483 | 5907.02 | 1.52% | 0.00 |
| 2025-07-15 | 7.72 | 7.68 | -0.01 | -0.13% | 7.58 | 7.83 | 119911 | 9213.20 | 2.39% | 0.00 |
| 2025-07-14 | 7.55 | 7.69 | 0.13 | 1.72% | 7.55 | 7.75 | 107045 | 8222.87 | 2.13% | 0.00 |
| 2025-07-11 | 7.57 | 7.56 | -0.02 | -0.26% | 7.49 | 7.60 | 82729 | 6245.76 | 1.65% | 0.00 |
| 2025-07-10 | 7.56 | 7.58 | 0.02 | 0.26% | 7.50 | 7.62 | 68654 | 5190.17 | 1.37% | 0.00 |
| 2025-07-09 | 7.58 | 7.56 | -0.03 | -0.40% | 7.54 | 7.69 | 94770 | 7222.65 | 1.89% | 0.00 |
| 2025-07-08 | 7.48 | 7.59 | 0.15 | 2.02% | 7.44 | 7.60 | 98315 | 7414.91 | 1.96% | 0.00 |
| 2025-07-07 | 7.38 | 7.44 | 0.03 | 0.40% | 7.34 | 7.45 | 67855 | 5027.10 | 1.35% | 0.00 |
| 2025-07-04 | 7.54 | 7.41 | -0.14 | -1.85% | 7.41 | 7.58 | 73404 | 5485.71 | 1.46% | 0.00 |
| 2025-07-03 | 7.45 | 7.55 | 0.08 | 1.07% | 7.43 | 7.57 | 102615 | 7718.33 | 2.05% | 0.00 |
| 2025-07-02 | 7.49 | 7.47 | 0.04 | 0.54% | 7.37 | 7.55 | 107552 | 8031.57 | 2.14% | 0.00 |
| 2025-07-01 | 7.46 | 7.43 | -0.04 | -0.54% | 7.37 | 7.51 | 74502 | 5541.06 | 1.49% | 0.00 |
| 2025-06-30 | 7.35 | 7.47 | 0.12 | 1.63% | 7.35 | 7.48 | 83955 | 6246.53 | 1.67% | 0.00 |
| 2025-06-27 | 7.35 | 7.35 | 0.00 | 0.00% | 7.33 | 7.41 | 62792 | 4629.14 | 1.25% | 0.00 |
鼎汉技术(300011)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。
