| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.86 | 7.91 | 0.09 | 1.15% | 7.86 | 8.24 | 126081 | 10126.13 | 2.51% | 0.00 |
| 2025-03-31 | 7.94 | 7.82 | -0.15 | -1.88% | 7.62 | 7.95 | 138647 | 10765.26 | 2.76% | 0.00 |
| 2025-03-28 | 8.17 | 7.97 | -0.20 | -2.45% | 7.95 | 8.29 | 148641 | 11998.19 | 2.96% | 0.00 |
| 2025-03-27 | 8.40 | 8.17 | -0.25 | -2.97% | 8.03 | 8.42 | 180052 | 14756.99 | 3.59% | 0.00 |
| 2025-03-26 | 8.28 | 8.42 | 0.12 | 1.45% | 8.10 | 8.53 | 186289 | 15676.88 | 3.71% | 0.00 |
| 2025-03-25 | 8.43 | 8.30 | -0.09 | -1.07% | 8.22 | 8.53 | 298269 | 25040.93 | 5.95% | 10.00 |
| 2025-03-24 | 9.60 | 8.39 | -0.78 | -8.51% | 8.16 | 9.79 | 602500 | 53786.46 | 12.01% | 0.00 |
| 2025-03-21 | 8.96 | 9.17 | 0.17 | 1.89% | 8.87 | 9.29 | 400742 | 36561.73 | 7.99% | 100.00 |
| 2025-03-20 | 8.91 | 9.00 | -0.02 | -0.22% | 8.91 | 9.18 | 287532 | 25996.54 | 5.73% | 0.00 |
| 2025-03-19 | 8.65 | 9.02 | 0.32 | 3.68% | 8.55 | 9.08 | 293182 | 26063.46 | 5.84% | 5.00 |
| 2025-03-18 | 8.68 | 8.70 | 0.05 | 0.58% | 8.66 | 8.83 | 126324 | 11015.75 | 2.52% | 0.00 |
| 2025-03-17 | 8.63 | 8.65 | 0.02 | 0.23% | 8.58 | 8.81 | 136541 | 11813.33 | 2.72% | 0.00 |
| 2025-03-14 | 8.56 | 8.63 | -0.01 | -0.12% | 8.40 | 8.65 | 162928 | 13941.20 | 3.25% | 0.00 |
| 2025-03-13 | 8.89 | 8.64 | -0.17 | -1.93% | 8.48 | 8.97 | 223675 | 19389.36 | 4.46% | 0.00 |
| 2025-03-12 | 8.75 | 8.81 | 0.06 | 0.69% | 8.73 | 9.19 | 271570 | 24278.15 | 5.41% | 5.00 |
| 2025-03-11 | 8.51 | 8.75 | 0.12 | 1.39% | 8.51 | 8.93 | 211983 | 18526.70 | 4.23% | 13.00 |
| 2025-03-10 | 8.75 | 8.63 | -0.14 | -1.60% | 8.59 | 8.80 | 179833 | 15569.65 | 3.58% | 0.00 |
| 2025-03-07 | 8.78 | 8.77 | 0.02 | 0.23% | 8.65 | 9.02 | 295242 | 25943.61 | 5.89% | 0.00 |
| 2025-03-06 | 8.85 | 8.75 | -0.10 | -1.13% | 8.73 | 9.27 | 510096 | 45613.15 | 10.17% | 15.00 |
| 2025-03-05 | 8.32 | 8.85 | 0.52 | 6.24% | 8.30 | 8.96 | 465823 | 40651.67 | 9.29% | 0.00 |
| 2025-03-04 | 8.02 | 8.33 | 0.20 | 2.46% | 8.02 | 8.57 | 228823 | 19048.96 | 4.56% | 0.00 |
| 2025-03-03 | 8.09 | 8.13 | 0.06 | 0.74% | 7.98 | 8.31 | 178439 | 14555.95 | 3.56% | 0.00 |
| 2025-02-28 | 8.50 | 8.07 | -0.57 | -6.60% | 8.04 | 8.52 | 286042 | 23584.70 | 5.70% | 0.00 |
| 2025-02-27 | 8.87 | 8.64 | -0.23 | -2.59% | 8.53 | 8.87 | 346340 | 30037.03 | 6.90% | 0.00 |
| 2025-02-26 | 8.40 | 8.87 | 0.47 | 5.60% | 8.30 | 8.88 | 482846 | 41565.23 | 9.63% | 7.00 |
| 2025-02-25 | 8.23 | 8.40 | 0.09 | 1.08% | 8.13 | 8.68 | 423493 | 35836.26 | 8.44% | 0.00 |
| 2025-02-24 | 8.18 | 8.31 | 0.47 | 5.99% | 8.09 | 8.86 | 611282 | 51265.36 | 12.19% | 0.00 |
| 2025-02-21 | 7.59 | 7.84 | 0.23 | 3.02% | 7.52 | 7.89 | 190020 | 14715.35 | 3.79% | 0.00 |
| 2025-02-20 | 7.51 | 7.61 | 0.07 | 0.93% | 7.43 | 7.63 | 104446 | 7862.02 | 2.08% | 0.00 |
| 2025-02-19 | 7.31 | 7.54 | 0.24 | 3.29% | 7.27 | 7.54 | 100895 | 7537.92 | 2.01% | 30.00 |
| 2025-02-18 | 7.63 | 7.30 | -0.33 | -4.33% | 7.27 | 7.70 | 115773 | 8636.18 | 2.31% | 0.00 |
| 2025-02-17 | 7.50 | 7.63 | 0.16 | 2.14% | 7.49 | 7.68 | 103140 | 7835.65 | 2.06% | 0.00 |
| 2025-02-14 | 7.50 | 7.47 | -0.05 | -0.66% | 7.42 | 7.54 | 99448 | 7438.04 | 1.98% | 0.00 |
| 2025-02-13 | 7.68 | 7.52 | -0.13 | -1.70% | 7.50 | 7.68 | 98877 | 7477.28 | 1.97% | 0.00 |
| 2025-02-12 | 7.57 | 7.65 | 0.05 | 0.66% | 7.55 | 7.66 | 101310 | 7714.36 | 2.02% | 0.00 |
| 2025-02-11 | 7.66 | 7.60 | -0.07 | -0.91% | 7.49 | 7.75 | 115607 | 8770.56 | 2.30% | 0.00 |
| 2025-02-10 | 7.49 | 7.67 | 0.18 | 2.40% | 7.45 | 7.68 | 144493 | 10938.94 | 2.88% | 50.00 |
| 2025-02-07 | 7.42 | 7.49 | 0.05 | 0.67% | 7.36 | 7.56 | 138054 | 10332.58 | 2.75% | 0.00 |
| 2025-02-06 | 7.19 | 7.44 | 0.21 | 2.90% | 7.18 | 7.46 | 127087 | 9307.23 | 2.53% | 0.00 |
| 2025-02-05 | 7.21 | 7.23 | 0.09 | 1.26% | 7.17 | 7.31 | 84822 | 6134.73 | 1.69% | 0.00 |
| 2025-01-27 | 7.25 | 7.14 | -0.08 | -1.11% | 7.10 | 7.36 | 85398 | 6160.43 | 1.70% | 0.00 |
| 2025-01-24 | 7.02 | 7.22 | 0.14 | 1.98% | 6.96 | 7.26 | 130506 | 9296.91 | 2.60% | 0.00 |
| 2025-01-23 | 7.10 | 7.08 | 0.10 | 1.43% | 7.06 | 7.42 | 171450 | 12325.17 | 3.42% | 0.00 |
| 2025-01-22 | 7.07 | 6.98 | -0.11 | -1.55% | 6.95 | 7.10 | 64123 | 4491.31 | 1.28% | 0.00 |
| 2025-01-21 | 7.15 | 7.09 | 0.00 | 0.00% | 6.98 | 7.16 | 74812 | 5275.92 | 1.49% | 0.00 |
| 2025-01-20 | 7.01 | 7.09 | 0.15 | 2.16% | 6.94 | 7.18 | 89333 | 6323.63 | 1.78% | 0.00 |
| 2025-01-17 | 7.00 | 6.94 | -0.07 | -1.00% | 6.87 | 7.01 | 69035 | 4790.73 | 1.38% | 0.00 |
| 2025-01-16 | 7.00 | 7.01 | 0.05 | 0.72% | 6.94 | 7.15 | 76789 | 5407.33 | 1.53% | 0.00 |
| 2025-01-15 | 7.03 | 6.96 | -0.11 | -1.56% | 6.94 | 7.09 | 71583 | 5004.69 | 1.43% | 0.00 |
| 2025-01-14 | 6.77 | 7.07 | 0.36 | 5.37% | 6.72 | 7.07 | 110040 | 7627.93 | 2.19% | 1.00 |
| 2025-01-13 | 6.56 | 6.71 | 0.08 | 1.21% | 6.36 | 6.71 | 85529 | 5613.57 | 1.71% | 0.00 |
| 2025-01-10 | 6.85 | 6.63 | -0.23 | -3.35% | 6.62 | 6.92 | 90585 | 6130.98 | 1.81% | 0.00 |
| 2025-01-09 | 6.81 | 6.86 | 0.00 | 0.00% | 6.79 | 6.91 | 62860 | 4319.48 | 1.25% | 0.00 |
| 2025-01-08 | 6.92 | 6.86 | -0.07 | -1.01% | 6.60 | 6.96 | 112699 | 7640.18 | 2.25% | 0.00 |
| 2025-01-07 | 6.76 | 6.93 | 0.18 | 2.67% | 6.76 | 6.94 | 86979 | 5946.07 | 1.73% | 0.00 |
| 2025-01-06 | 6.70 | 6.75 | 0.08 | 1.20% | 6.45 | 6.78 | 103907 | 6923.22 | 2.07% | 0.00 |
| 2025-01-03 | 7.12 | 6.67 | -0.39 | -5.52% | 6.65 | 7.23 | 115769 | 7917.15 | 2.31% | 0.00 |
| 2025-01-02 | 7.36 | 7.06 | -0.22 | -3.02% | 6.95 | 7.36 | 125112 | 8952.53 | 2.49% | 0.00 |
| 2024-12-31 | 7.63 | 7.28 | -0.34 | -4.46% | 7.28 | 7.70 | 131327 | 9762.90 | 2.62% | 0.00 |
| 2024-12-30 | 7.75 | 7.62 | -0.14 | -1.80% | 7.59 | 7.78 | 82036 | 6282.94 | 1.64% | 0.00 |
| 2024-12-27 | 7.63 | 7.76 | 0.12 | 1.57% | 7.63 | 7.83 | 89648 | 6946.10 | 1.79% | 0.00 |
| 2024-12-26 | 7.64 | 7.64 | 0.00 | 0.00% | 7.61 | 7.78 | 94905 | 7306.23 | 1.89% | 0.00 |
| 2024-12-25 | 7.95 | 7.64 | -0.28 | -3.54% | 7.50 | 7.97 | 147995 | 11327.44 | 2.95% | 0.00 |
| 2024-12-24 | 7.78 | 7.92 | 0.19 | 2.46% | 7.78 | 8.20 | 158191 | 12606.96 | 3.15% | 0.00 |
| 2024-12-23 | 8.15 | 7.73 | -0.41 | -5.04% | 7.68 | 8.18 | 145292 | 11439.02 | 2.90% | 0.00 |
| 2024-12-20 | 8.12 | 8.14 | 0.02 | 0.25% | 8.08 | 8.21 | 103244 | 8409.89 | 2.06% | 0.00 |
| 2024-12-19 | 8.00 | 8.12 | 0.05 | 0.62% | 7.89 | 8.17 | 93052 | 7512.16 | 1.86% | 0.00 |
| 2024-12-18 | 8.15 | 8.07 | -0.03 | -0.37% | 7.94 | 8.23 | 108826 | 8824.88 | 2.17% | 0.00 |
| 2024-12-17 | 8.55 | 8.10 | -0.45 | -5.26% | 8.08 | 8.56 | 155132 | 12807.42 | 3.09% | 0.00 |
| 2024-12-16 | 8.58 | 8.55 | -0.08 | -0.93% | 8.46 | 8.72 | 136834 | 11767.49 | 2.73% | 0.00 |
| 2024-12-13 | 8.89 | 8.63 | -0.32 | -3.58% | 8.61 | 8.90 | 190090 | 16584.75 | 3.79% | 0.00 |
| 2024-12-12 | 8.82 | 8.95 | 0.15 | 1.70% | 8.72 | 8.98 | 226718 | 20115.66 | 4.52% | 0.00 |
| 2024-12-11 | 8.75 | 8.80 | 0.12 | 1.38% | 8.56 | 8.86 | 165753 | 14448.47 | 3.30% | 13.00 |
| 2024-12-10 | 8.88 | 8.68 | 0.07 | 0.81% | 8.65 | 8.98 | 236344 | 20833.61 | 4.71% | 12.00 |
| 2024-12-09 | 8.73 | 8.61 | -0.12 | -1.37% | 8.42 | 8.81 | 161305 | 13859.36 | 3.22% | 0.00 |
| 2024-12-06 | 8.74 | 8.73 | -0.01 | -0.11% | 8.52 | 8.81 | 190839 | 16561.97 | 3.80% | 50.00 |
| 2024-12-05 | 8.66 | 8.74 | 0.10 | 1.16% | 8.60 | 8.98 | 224492 | 19738.52 | 4.48% | 29.00 |
| 2024-12-04 | 8.75 | 8.64 | -0.22 | -2.48% | 8.51 | 8.97 | 294123 | 25714.99 | 5.86% | 0.00 |
| 2024-12-03 | 8.73 | 8.86 | 0.14 | 1.61% | 8.64 | 9.30 | 473818 | 42614.97 | 9.45% | 0.00 |
| 2024-12-02 | 8.32 | 8.72 | 0.41 | 4.93% | 8.32 | 8.84 | 300289 | 25839.35 | 5.99% | 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。
