| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.35 | 5.42 | 0.02 | 0.37% | 5.33 | 5.51 | 114460 | 6232.18 | 2.10% | 0.00 |
| 2025-12-17 | 5.42 | 5.40 | 0.04 | 0.75% | 5.22 | 5.42 | 134865 | 7165.95 | 2.48% | 0.00 |
| 2025-12-16 | 5.48 | 5.36 | -0.17 | -3.07% | 5.35 | 5.53 | 108465 | 5866.22 | 1.99% | 0.00 |
| 2025-12-15 | 5.50 | 5.53 | 0.01 | 0.18% | 5.41 | 5.58 | 97726 | 5389.18 | 1.79% | 0.00 |
| 2025-12-12 | 5.53 | 5.52 | -0.03 | -0.54% | 5.49 | 5.62 | 97291 | 5405.74 | 1.79% | 0.00 |
| 2025-12-11 | 5.73 | 5.55 | -0.19 | -3.31% | 5.55 | 5.75 | 110760 | 6222.40 | 2.03% | 0.00 |
| 2025-12-10 | 5.78 | 5.74 | -0.07 | -1.20% | 5.69 | 5.82 | 108541 | 6221.56 | 1.99% | 3.00 |
| 2025-12-09 | 5.92 | 5.81 | -0.09 | -1.53% | 5.80 | 5.96 | 98562 | 5798.62 | 1.81% | 0.00 |
| 2025-12-08 | 5.84 | 5.90 | 0.08 | 1.37% | 5.83 | 5.96 | 116368 | 6887.60 | 2.14% | 0.00 |
| 2025-12-05 | 5.70 | 5.82 | 0.12 | 2.11% | 5.65 | 5.83 | 100995 | 5808.55 | 1.85% | 0.00 |
| 2025-12-04 | 5.84 | 5.70 | -0.13 | -2.23% | 5.65 | 5.84 | 149284 | 8527.96 | 2.74% | 0.00 |
| 2025-12-03 | 5.99 | 5.83 | -0.16 | -2.67% | 5.79 | 6.02 | 154486 | 9059.92 | 2.84% | 0.00 |
| 2025-12-02 | 6.05 | 5.99 | -0.06 | -0.99% | 5.92 | 6.08 | 106314 | 6351.78 | 1.95% | 0.00 |
| 2025-12-01 | 5.98 | 6.05 | 0.07 | 1.17% | 5.98 | 6.08 | 122386 | 7396.44 | 2.25% | 0.00 |
| 2025-11-28 | 5.95 | 5.98 | 0.06 | 1.01% | 5.86 | 5.98 | 106660 | 6338.32 | 1.96% | 0.00 |
| 2025-11-27 | 6.00 | 5.92 | -0.06 | -1.00% | 5.91 | 6.01 | 112295 | 6687.24 | 2.06% | 0.00 |
| 2025-11-26 | 6.06 | 5.98 | -0.09 | -1.48% | 5.96 | 6.11 | 154552 | 9336.62 | 2.84% | 0.00 |
| 2025-11-25 | 6.00 | 6.07 | 0.10 | 1.68% | 5.99 | 6.13 | 186306 | 11314.90 | 3.42% | 0.00 |
| 2025-11-24 | 5.82 | 5.97 | 0.19 | 3.29% | 5.82 | 5.99 | 205871 | 12171.94 | 3.78% | 140.00 |
| 2025-11-21 | 6.00 | 5.78 | -0.29 | -4.78% | 5.75 | 6.11 | 229921 | 13535.85 | 4.22% | 0.00 |
| 2025-11-20 | 6.00 | 6.07 | 0.10 | 1.68% | 5.94 | 6.15 | 249399 | 15107.24 | 4.58% | 0.00 |
| 2025-11-19 | 6.11 | 5.97 | -0.16 | -2.61% | 5.97 | 6.13 | 192303 | 11578.14 | 3.53% | 0.00 |
| 2025-11-18 | 6.13 | 6.13 | 0.00 | 0.00% | 6.07 | 6.29 | 312991 | 19267.90 | 5.75% | 0.00 |
| 2025-11-17 | 6.05 | 6.13 | 0.06 | 0.99% | 5.98 | 6.16 | 171364 | 10453.14 | 3.15% | 1.00 |
| 2025-11-14 | 5.96 | 6.07 | 0.08 | 1.34% | 5.94 | 6.14 | 223859 | 13595.58 | 4.11% | 36.00 |
| 2025-11-13 | 5.87 | 5.99 | 0.10 | 1.70% | 5.86 | 6.04 | 154748 | 9239.78 | 2.84% | 0.00 |
| 2025-11-12 | 5.95 | 5.89 | -0.08 | -1.34% | 5.85 | 5.98 | 121446 | 7163.98 | 2.23% | 0.00 |
| 2025-11-11 | 5.96 | 5.97 | 0.04 | 0.67% | 5.89 | 6.00 | 132005 | 7863.69 | 2.42% | 0.00 |
| 2025-11-10 | 5.89 | 5.93 | 0.04 | 0.68% | 5.88 | 5.96 | 98743 | 5848.94 | 1.81% | 0.00 |
| 2025-11-07 | 5.87 | 5.89 | -0.02 | -0.34% | 5.86 | 5.91 | 90245 | 5314.17 | 1.66% | 0.00 |
| 2025-11-06 | 5.97 | 5.91 | -0.06 | -1.01% | 5.85 | 6.01 | 121775 | 7177.96 | 2.24% | 0.00 |
| 2025-11-05 | 5.88 | 5.97 | 0.04 | 0.67% | 5.84 | 6.00 | 121549 | 7239.03 | 2.23% | 0.00 |
| 2025-11-04 | 5.93 | 5.93 | -0.01 | -0.17% | 5.87 | 5.95 | 120032 | 7081.99 | 2.20% | 0.00 |
| 2025-11-03 | 5.88 | 5.94 | 0.07 | 1.19% | 5.81 | 5.94 | 133956 | 7904.60 | 2.46% | 13.00 |
| 2025-10-31 | 5.75 | 5.87 | 0.11 | 1.91% | 5.70 | 5.92 | 147295 | 8607.67 | 2.71% | 0.00 |
| 2025-10-30 | 5.86 | 5.76 | -0.12 | -2.04% | 5.75 | 5.90 | 144100 | 8344.16 | 2.65% | 0.00 |
| 2025-10-29 | 5.97 | 5.88 | -0.06 | -1.01% | 5.83 | 5.99 | 157613 | 9256.08 | 2.89% | 20.00 |
| 2025-10-28 | 5.83 | 5.94 | 0.06 | 1.02% | 5.79 | 5.96 | 149969 | 8879.64 | 2.75% | 0.00 |
| 2025-10-27 | 5.94 | 5.88 | -0.02 | -0.34% | 5.80 | 5.95 | 125304 | 7351.60 | 2.30% | 0.00 |
| 2025-10-24 | 5.87 | 5.90 | 0.04 | 0.68% | 5.87 | 5.93 | 111278 | 6556.77 | 2.04% | 0.00 |
| 2025-10-23 | 5.84 | 5.86 | 0.03 | 0.51% | 5.76 | 5.88 | 113971 | 6616.82 | 2.09% | 3.00 |
| 2025-10-22 | 5.85 | 5.83 | -0.02 | -0.34% | 5.79 | 5.90 | 97964 | 5727.50 | 1.80% | 0.00 |
| 2025-10-21 | 5.73 | 5.85 | 0.12 | 2.09% | 5.67 | 5.87 | 166407 | 9654.07 | 3.06% | 0.00 |
| 2025-10-20 | 5.64 | 5.73 | 0.16 | 2.87% | 5.64 | 5.75 | 167167 | 9550.81 | 3.07% | 0.00 |
| 2025-10-17 | 5.75 | 5.57 | -0.15 | -2.62% | 5.57 | 5.77 | 165910 | 9400.58 | 3.05% | 0.00 |
| 2025-10-16 | 5.80 | 5.72 | -0.09 | -1.55% | 5.66 | 5.80 | 167175 | 9561.32 | 3.07% | 20.00 |
| 2025-10-15 | 5.77 | 5.81 | 0.05 | 0.87% | 5.66 | 5.82 | 163681 | 9441.17 | 3.01% | 100.00 |
| 2025-10-14 | 5.99 | 5.76 | -0.18 | -3.03% | 5.72 | 6.03 | 200739 | 11752.44 | 3.69% | 1.00 |
| 2025-10-13 | 5.73 | 5.94 | -0.07 | -1.16% | 5.56 | 5.96 | 220703 | 12823.96 | 4.05% | 0.00 |
| 2025-10-10 | 6.09 | 6.01 | -0.09 | -1.48% | 6.00 | 6.11 | 183119 | 11054.00 | 3.36% | 0.00 |
| 2025-10-09 | 6.18 | 6.10 | -0.05 | -0.81% | 6.08 | 6.25 | 205973 | 12659.94 | 3.78% | 0.00 |
| 2025-09-30 | 6.28 | 6.15 | -0.10 | -1.60% | 6.14 | 6.34 | 197915 | 12293.19 | 3.63% | 0.00 |
| 2025-09-29 | 6.24 | 6.25 | 0.01 | 0.16% | 6.14 | 6.30 | 187960 | 11731.93 | 3.45% | 0.00 |
| 2025-09-26 | 6.33 | 6.24 | -0.12 | -1.89% | 6.22 | 6.40 | 186866 | 11802.96 | 3.43% | 0.00 |
| 2025-09-25 | 6.50 | 6.36 | -0.20 | -3.05% | 6.36 | 6.56 | 231496 | 14891.25 | 4.25% | 0.00 |
| 2025-09-24 | 6.42 | 6.56 | 0.10 | 1.55% | 6.32 | 6.57 | 248329 | 16160.16 | 4.56% | 0.00 |
| 2025-09-23 | 6.60 | 6.46 | -0.12 | -1.82% | 6.28 | 6.61 | 353100 | 22616.11 | 6.48% | 2.00 |
| 2025-09-22 | 6.50 | 6.58 | 0.10 | 1.54% | 6.45 | 6.62 | 225652 | 14704.93 | 4.14% | 14.00 |
| 2025-09-19 | 6.71 | 6.48 | -0.22 | -3.28% | 6.43 | 6.82 | 384888 | 25309.62 | 7.07% | 10.00 |
| 2025-09-18 | 6.84 | 6.70 | -0.11 | -1.62% | 6.63 | 6.94 | 435013 | 29582.00 | 7.99% | 25.00 |
| 2025-09-17 | 6.88 | 6.81 | -0.09 | -1.30% | 6.76 | 6.98 | 354458 | 24265.43 | 6.51% | 0.00 |
| 2025-09-16 | 6.72 | 6.90 | 0.17 | 2.53% | 6.66 | 6.96 | 433502 | 29719.07 | 7.96% | 0.00 |
| 2025-09-15 | 6.87 | 6.73 | -0.14 | -2.04% | 6.63 | 6.87 | 376997 | 25275.17 | 6.92% | 140.00 |
| 2025-09-12 | 6.76 | 6.87 | 0.07 | 1.03% | 6.76 | 7.01 | 546984 | 37646.54 | 10.05% | 18.00 |
| 2025-09-11 | 6.75 | 6.80 | -0.03 | -0.44% | 6.63 | 6.84 | 526491 | 35459.59 | 9.67% | 25.00 |
| 2025-09-10 | 6.48 | 6.83 | 0.24 | 3.64% | 6.48 | 6.98 | 697590 | 47115.59 | 12.81% | 6.00 |
| 2025-09-09 | 6.41 | 6.59 | 0.11 | 1.70% | 6.30 | 6.80 | 509369 | 33273.22 | 9.35% | 0.00 |
| 2025-09-08 | 6.50 | 6.48 | 0.11 | 1.73% | 6.34 | 6.50 | 371059 | 23785.68 | 6.81% | 2.00 |
| 2025-09-05 | 6.16 | 6.37 | 0.22 | 3.58% | 6.05 | 6.38 | 336685 | 20973.09 | 6.18% | 1.00 |
| 2025-09-04 | 6.29 | 6.15 | -0.07 | -1.13% | 6.00 | 6.39 | 378260 | 23483.48 | 6.95% | 21.00 |
| 2025-09-03 | 6.57 | 6.22 | -0.36 | -5.47% | 6.22 | 6.57 | 415565 | 26524.24 | 7.63% | 32.00 |
| 2025-09-02 | 6.85 | 6.58 | -0.33 | -4.78% | 6.51 | 6.89 | 746382 | 49604.20 | 13.71% | 20.00 |
| 2025-09-01 | 6.45 | 6.91 | 0.52 | 8.14% | 6.40 | 7.45 | 1167898 | 82351.50 | 21.45% | 1.00 |
| 2025-08-29 | 6.53 | 6.39 | -0.16 | -2.44% | 6.35 | 6.55 | 274553 | 17596.25 | 5.04% | 0.00 |
| 2025-08-28 | 6.39 | 6.55 | 0.15 | 2.34% | 6.25 | 6.56 | 415977 | 26824.00 | 7.64% | 0.00 |
| 2025-08-27 | 6.68 | 6.40 | -0.31 | -4.62% | 6.38 | 6.75 | 496974 | 32742.95 | 9.13% | 4.00 |
| 2025-08-26 | 6.78 | 6.71 | -0.11 | -1.61% | 6.63 | 6.81 | 434878 | 29267.23 | 7.99% | 0.00 |
| 2025-08-25 | 6.85 | 6.82 | 0.03 | 0.44% | 6.67 | 7.03 | 653690 | 44584.86 | 12.01% | 0.00 |
| 2025-08-22 | 6.63 | 6.79 | 0.19 | 2.88% | 6.55 | 6.84 | 592143 | 39862.91 | 10.87% | 101.00 |
| 2025-08-21 | 6.59 | 6.60 | 0.02 | 0.30% | 6.43 | 6.74 | 564173 | 37146.68 | 10.36% | 42.00 |
世纪鼎利(300050)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。
