| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.24 | 8.38 | 0.21 | 2.57% | 8.18 | 8.44 | 110013 | 9151.30 | 2.17% | 0.00 |
| 2026-02-02 | 8.16 | 8.17 | -0.03 | -0.37% | 8.16 | 8.36 | 94283 | 7808.02 | 1.86% | 0.00 |
| 2026-01-30 | 8.20 | 8.20 | -0.06 | -0.73% | 8.10 | 8.35 | 116615 | 9591.91 | 2.30% | 0.00 |
| 2026-01-29 | 8.41 | 8.26 | -0.25 | -2.94% | 8.18 | 8.53 | 184033 | 15343.28 | 3.63% | 0.00 |
| 2026-01-28 | 8.86 | 8.51 | -0.40 | -4.49% | 8.47 | 8.89 | 222678 | 19221.05 | 4.39% | 0.00 |
| 2026-01-27 | 8.95 | 8.91 | -0.03 | -0.34% | 8.66 | 9.08 | 122578 | 10825.61 | 2.42% | 0.00 |
| 2026-01-26 | 9.25 | 8.94 | -0.30 | -3.25% | 8.86 | 9.27 | 169826 | 15263.42 | 3.35% | 0.00 |
| 2026-01-23 | 9.05 | 9.24 | 0.20 | 2.21% | 8.97 | 9.28 | 167366 | 15385.55 | 3.30% | 0.00 |
| 2026-01-22 | 8.95 | 9.04 | 0.06 | 0.67% | 8.93 | 9.18 | 118840 | 10773.38 | 2.34% | 0.00 |
| 2026-01-21 | 8.74 | 8.98 | 0.21 | 2.39% | 8.68 | 9.10 | 197619 | 17679.68 | 3.90% | 0.00 |
| 2026-01-20 | 9.17 | 8.77 | -0.40 | -4.36% | 8.67 | 9.19 | 246422 | 21880.85 | 4.86% | 0.00 |
| 2026-01-19 | 8.92 | 9.17 | 0.24 | 2.69% | 8.91 | 9.22 | 145453 | 13293.71 | 2.87% | 0.00 |
| 2026-01-16 | 9.20 | 8.93 | -0.22 | -2.40% | 8.90 | 9.27 | 194758 | 17534.56 | 3.84% | 22.00 |
| 2026-01-15 | 8.82 | 9.15 | 0.29 | 3.27% | 8.80 | 9.48 | 317412 | 29208.20 | 6.26% | 0.00 |
| 2026-01-14 | 8.93 | 8.86 | -0.08 | -0.89% | 8.73 | 9.08 | 164914 | 14704.50 | 3.25% | 0.00 |
| 2026-01-13 | 9.10 | 8.94 | -0.12 | -1.32% | 8.89 | 9.18 | 153855 | 13864.61 | 3.03% | 0.00 |
| 2026-01-12 | 8.89 | 9.06 | 0.15 | 1.68% | 8.67 | 9.12 | 251134 | 22436.45 | 4.95% | 0.00 |
| 2026-01-09 | 8.93 | 8.91 | -0.01 | -0.11% | 8.80 | 8.98 | 102343 | 9091.27 | 2.02% | 0.00 |
| 2026-01-08 | 8.85 | 8.92 | 0.01 | 0.11% | 8.77 | 9.11 | 136213 | 12130.44 | 2.69% | 0.00 |
| 2026-01-07 | 8.90 | 8.91 | -0.03 | -0.34% | 8.85 | 9.17 | 132319 | 11873.79 | 2.61% | 0.00 |
| 2026-01-06 | 8.96 | 8.94 | -0.01 | -0.11% | 8.92 | 9.24 | 163121 | 14721.90 | 3.22% | 0.00 |
| 2026-01-05 | 8.56 | 8.95 | 0.37 | 4.31% | 8.52 | 9.13 | 234130 | 20724.14 | 4.62% | 0.00 |
| 2025-12-31 | 8.57 | 8.58 | 0.01 | 0.12% | 8.51 | 8.66 | 75271 | 6463.39 | 1.48% | 0.00 |
| 2025-12-30 | 8.65 | 8.57 | -0.11 | -1.27% | 8.53 | 8.70 | 94836 | 8149.75 | 1.87% | 0.00 |
| 2025-12-29 | 8.47 | 8.68 | 0.19 | 2.24% | 8.40 | 8.84 | 172881 | 15051.52 | 3.41% | 0.00 |
| 2025-12-26 | 8.52 | 8.49 | -0.03 | -0.35% | 8.39 | 8.64 | 84143 | 7138.99 | 1.66% | 0.00 |
| 2025-12-25 | 8.31 | 8.52 | 0.21 | 2.53% | 8.28 | 8.54 | 81451 | 6897.29 | 1.61% | 0.00 |
| 2025-12-24 | 8.24 | 8.31 | 0.06 | 0.73% | 8.15 | 8.35 | 52291 | 4333.83 | 1.03% | 0.00 |
| 2025-12-23 | 8.37 | 8.25 | -0.13 | -1.55% | 8.19 | 8.37 | 59572 | 4923.57 | 1.17% | 0.00 |
| 2025-12-22 | 8.34 | 8.38 | 0.05 | 0.60% | 8.29 | 8.52 | 89601 | 7531.42 | 1.77% | 0.00 |
| 2025-12-19 | 8.15 | 8.33 | 0.15 | 1.83% | 8.15 | 8.35 | 74590 | 6180.21 | 1.47% | 0.00 |
| 2025-12-18 | 7.84 | 8.18 | 0.27 | 3.41% | 7.84 | 8.34 | 131249 | 10724.93 | 2.59% | 0.00 |
| 2025-12-17 | 7.85 | 7.91 | 0.04 | 0.51% | 7.67 | 7.94 | 91852 | 7161.76 | 1.81% | 0.00 |
| 2025-12-16 | 8.05 | 7.87 | -0.20 | -2.48% | 7.84 | 8.06 | 72205 | 5710.25 | 1.42% | 0.00 |
| 2025-12-15 | 8.03 | 8.07 | 0.05 | 0.62% | 7.89 | 8.10 | 70771 | 5674.74 | 1.40% | 40.00 |
| 2025-12-12 | 8.03 | 8.02 | -0.02 | -0.25% | 8.00 | 8.20 | 66544 | 5398.90 | 1.31% | 0.00 |
| 2025-12-11 | 8.20 | 8.04 | -0.14 | -1.71% | 8.04 | 8.28 | 70294 | 5706.75 | 1.39% | 0.00 |
| 2025-12-10 | 8.22 | 8.18 | -0.08 | -0.97% | 8.12 | 8.29 | 69175 | 5664.11 | 1.36% | 0.00 |
| 2025-12-09 | 8.49 | 8.26 | -0.19 | -2.25% | 8.24 | 8.49 | 86338 | 7180.35 | 1.70% | 0.00 |
| 2025-12-08 | 8.55 | 8.45 | -0.09 | -1.05% | 8.43 | 8.59 | 97903 | 8311.33 | 1.93% | 0.00 |
| 2025-12-05 | 8.42 | 8.54 | 0.10 | 1.18% | 8.32 | 8.55 | 94913 | 8030.55 | 1.87% | 0.00 |
| 2025-12-04 | 8.57 | 8.44 | -0.16 | -1.86% | 8.42 | 8.81 | 151496 | 12922.26 | 2.99% | 0.00 |
| 2025-12-03 | 8.78 | 8.60 | -0.24 | -2.71% | 8.58 | 8.80 | 144629 | 12517.37 | 2.85% | 0.00 |
| 2025-12-02 | 8.55 | 8.84 | 0.26 | 3.03% | 8.45 | 8.85 | 235921 | 20556.85 | 4.65% | 12.00 |
| 2025-12-01 | 8.71 | 8.58 | -0.16 | -1.83% | 8.53 | 8.75 | 133361 | 11450.39 | 2.63% | 0.00 |
| 2025-11-28 | 8.55 | 8.74 | 0.14 | 1.63% | 8.55 | 8.78 | 158517 | 13783.79 | 3.12% | 0.00 |
| 2025-11-27 | 8.44 | 8.60 | 0.15 | 1.78% | 8.39 | 8.73 | 133464 | 11487.62 | 2.63% | 0.00 |
| 2025-11-26 | 8.55 | 8.45 | -0.15 | -1.74% | 8.39 | 8.63 | 98922 | 8398.37 | 1.95% | 0.00 |
| 2025-11-25 | 8.42 | 8.60 | 0.22 | 2.63% | 8.38 | 8.60 | 109596 | 9371.73 | 2.16% | 10.00 |
| 2025-11-24 | 8.30 | 8.38 | 0.16 | 1.95% | 8.28 | 8.46 | 116687 | 9766.59 | 2.30% | 0.00 |
| 2025-11-21 | 8.41 | 8.22 | -0.28 | -3.29% | 8.13 | 8.56 | 137069 | 11389.50 | 2.70% | 0.00 |
| 2025-11-20 | 8.41 | 8.50 | 0.10 | 1.19% | 8.31 | 8.60 | 97404 | 8261.04 | 1.92% | 0.00 |
| 2025-11-19 | 8.44 | 8.40 | -0.08 | -0.94% | 8.29 | 8.54 | 83308 | 6973.70 | 1.64% | 0.00 |
| 2025-11-18 | 8.56 | 8.48 | -0.15 | -1.74% | 8.45 | 8.62 | 101959 | 8664.55 | 2.01% | 0.00 |
| 2025-11-17 | 8.50 | 8.63 | 0.09 | 1.05% | 8.47 | 8.76 | 113575 | 9808.77 | 2.24% | 0.00 |
| 2025-11-14 | 8.54 | 8.54 | -0.05 | -0.58% | 8.48 | 8.64 | 108317 | 9268.17 | 2.14% | 0.00 |
| 2025-11-13 | 8.30 | 8.59 | 0.24 | 2.87% | 8.28 | 8.66 | 145716 | 12428.07 | 2.87% | 0.00 |
| 2025-11-12 | 8.46 | 8.35 | -0.12 | -1.42% | 8.29 | 8.48 | 109022 | 9109.43 | 2.15% | 0.00 |
| 2025-11-11 | 8.26 | 8.47 | 0.21 | 2.54% | 8.26 | 8.55 | 176759 | 14907.24 | 3.48% | 0.00 |
| 2025-11-10 | 8.28 | 8.26 | -0.02 | -0.24% | 8.22 | 8.34 | 80326 | 6640.34 | 1.58% | 0.00 |
| 2025-11-07 | 8.24 | 8.28 | 0.02 | 0.24% | 8.22 | 8.32 | 73469 | 6081.07 | 1.45% | 0.00 |
| 2025-11-06 | 8.29 | 8.26 | 0.01 | 0.12% | 8.17 | 8.33 | 94835 | 7802.54 | 1.87% | 0.00 |
| 2025-11-05 | 8.14 | 8.25 | 0.06 | 0.73% | 8.13 | 8.32 | 151850 | 12522.95 | 2.99% | 0.00 |
| 2025-11-04 | 8.03 | 8.19 | 0.17 | 2.12% | 8.00 | 8.40 | 198415 | 16300.45 | 3.91% | 0.00 |
| 2025-11-03 | 7.89 | 8.02 | 0.14 | 1.78% | 7.83 | 8.05 | 66648 | 5308.46 | 1.31% | 0.00 |
| 2025-10-31 | 7.90 | 7.88 | 0.04 | 0.51% | 7.78 | 7.93 | 57826 | 4559.85 | 1.14% | 0.00 |
| 2025-10-30 | 8.04 | 7.84 | -0.25 | -3.09% | 7.84 | 8.09 | 95660 | 7576.68 | 1.89% | 0.00 |
| 2025-10-29 | 8.12 | 8.09 | -0.09 | -1.10% | 8.03 | 8.20 | 70803 | 5729.59 | 1.40% | 0.00 |
| 2025-10-28 | 8.17 | 8.18 | 0.04 | 0.49% | 8.07 | 8.22 | 73673 | 6013.06 | 1.45% | 0.00 |
| 2025-10-27 | 8.09 | 8.14 | 0.04 | 0.49% | 8.00 | 8.15 | 84469 | 6824.90 | 1.67% | 0.00 |
| 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 |
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。
