| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.29 | 5.29 | -0.08 | -1.49% | 5.25 | 5.39 | 83747 | 4452.15 | 1.54% | 0.00 |
| 2025-04-02 | 5.34 | 5.37 | 0.03 | 0.56% | 5.29 | 5.49 | 110837 | 5957.21 | 2.04% | 0.00 |
| 2025-04-01 | 5.31 | 5.34 | 0.03 | 0.56% | 5.31 | 5.44 | 102597 | 5510.31 | 1.88% | 0.00 |
| 2025-03-31 | 5.48 | 5.31 | -0.24 | -4.32% | 5.22 | 5.50 | 193909 | 10282.62 | 3.56% | 0.00 |
| 2025-03-28 | 5.75 | 5.55 | -0.27 | -4.64% | 5.55 | 5.79 | 171558 | 9733.05 | 3.15% | 14.00 |
| 2025-03-27 | 5.78 | 5.82 | 0.02 | 0.34% | 5.69 | 5.92 | 150574 | 8771.28 | 2.77% | 5.00 |
| 2025-03-26 | 5.80 | 5.80 | -0.06 | -1.02% | 5.78 | 5.92 | 124999 | 7292.32 | 2.30% | 39.00 |
| 2025-03-25 | 5.77 | 5.86 | 0.03 | 0.51% | 5.71 | 5.95 | 160061 | 9328.22 | 2.94% | 0.00 |
| 2025-03-24 | 6.11 | 5.83 | -0.31 | -5.05% | 5.68 | 6.11 | 320705 | 18860.46 | 5.89% | 20.00 |
| 2025-03-21 | 6.03 | 6.14 | 0.12 | 1.99% | 5.80 | 6.15 | 459234 | 27410.54 | 8.43% | 10.00 |
| 2025-03-20 | 6.11 | 6.02 | -0.06 | -0.99% | 6.01 | 6.25 | 371388 | 22760.76 | 6.82% | 0.00 |
| 2025-03-19 | 6.25 | 6.08 | -0.13 | -2.09% | 6.05 | 6.32 | 380904 | 23528.78 | 7.00% | 0.00 |
| 2025-03-18 | 6.33 | 6.21 | -0.15 | -2.36% | 6.18 | 6.40 | 520654 | 32481.62 | 9.56% | 0.00 |
| 2025-03-17 | 5.99 | 6.36 | 0.42 | 7.07% | 5.99 | 6.90 | 904301 | 58333.29 | 16.61% | 23.00 |
| 2025-03-14 | 5.78 | 5.94 | 0.14 | 2.41% | 5.72 | 5.95 | 213446 | 12518.92 | 3.92% | 0.00 |
| 2025-03-13 | 6.01 | 5.80 | -0.23 | -3.81% | 5.71 | 6.01 | 284989 | 16607.01 | 5.23% | 0.00 |
| 2025-03-12 | 5.84 | 6.03 | 0.19 | 3.25% | 5.84 | 6.11 | 363388 | 21874.71 | 6.67% | 10.00 |
| 2025-03-11 | 5.75 | 5.84 | 0.01 | 0.17% | 5.70 | 5.86 | 134506 | 7779.39 | 2.47% | 0.00 |
| 2025-03-10 | 5.88 | 5.83 | -0.05 | -0.85% | 5.78 | 5.93 | 168196 | 9821.76 | 3.09% | 0.00 |
| 2025-03-07 | 6.00 | 5.88 | -0.15 | -2.49% | 5.83 | 6.10 | 297808 | 17766.64 | 5.47% | 10.00 |
| 2025-03-06 | 5.87 | 6.03 | 0.16 | 2.73% | 5.87 | 6.08 | 360512 | 21687.57 | 6.62% | 29.00 |
| 2025-03-05 | 5.78 | 5.87 | 0.12 | 2.09% | 5.76 | 5.93 | 250623 | 14652.40 | 4.60% | 0.00 |
| 2025-03-04 | 5.60 | 5.75 | 0.08 | 1.41% | 5.60 | 5.77 | 197438 | 11235.96 | 3.63% | 42.00 |
| 2025-03-03 | 5.72 | 5.67 | -0.05 | -0.87% | 5.62 | 5.83 | 235915 | 13513.39 | 4.33% | 0.00 |
| 2025-02-28 | 6.10 | 5.72 | -0.45 | -7.29% | 5.69 | 6.14 | 382201 | 22549.88 | 7.02% | 0.00 |
| 2025-02-27 | 6.31 | 6.17 | -0.17 | -2.68% | 6.08 | 6.47 | 448485 | 28012.44 | 8.24% | 68.00 |
| 2025-02-26 | 6.48 | 6.34 | -0.09 | -1.40% | 6.24 | 6.70 | 656265 | 41847.07 | 12.05% | 58.00 |
| 2025-02-25 | 6.09 | 6.43 | 0.22 | 3.54% | 6.03 | 6.79 | 988045 | 64193.72 | 18.15% | 0.00 |
| 2025-02-24 | 6.00 | 6.21 | 0.19 | 3.16% | 5.88 | 6.22 | 501152 | 30299.80 | 9.20% | 94.00 |
| 2025-02-21 | 5.88 | 6.02 | 0.14 | 2.38% | 5.78 | 6.15 | 395697 | 23634.18 | 7.27% | 0.00 |
| 2025-02-20 | 5.86 | 5.88 | 0.01 | 0.17% | 5.81 | 5.93 | 226370 | 13282.00 | 4.16% | 65.00 |
| 2025-02-19 | 5.76 | 5.87 | 0.09 | 1.56% | 5.67 | 5.89 | 229250 | 13368.25 | 4.21% | 107.00 |
| 2025-02-18 | 6.03 | 5.78 | -0.24 | -3.99% | 5.76 | 6.14 | 376305 | 22439.85 | 6.91% | 0.00 |
| 2025-02-17 | 5.89 | 6.02 | 0.14 | 2.38% | 5.89 | 6.07 | 312126 | 18742.47 | 5.73% | 17.00 |
| 2025-02-14 | 5.93 | 5.88 | -0.05 | -0.84% | 5.81 | 5.97 | 293996 | 17337.21 | 5.40% | 95.00 |
| 2025-02-13 | 6.06 | 5.93 | -0.16 | -2.63% | 5.88 | 6.13 | 403112 | 24013.82 | 7.40% | 40.00 |
| 2025-02-12 | 5.85 | 6.09 | 0.04 | 0.66% | 5.85 | 6.22 | 467517 | 28413.36 | 8.59% | 20.00 |
| 2025-02-11 | 6.38 | 6.05 | -0.05 | -0.82% | 6.05 | 6.58 | 775843 | 48649.39 | 14.25% | 0.00 |
| 2025-02-10 | 5.77 | 6.10 | 0.33 | 5.72% | 5.77 | 6.19 | 520904 | 31214.38 | 9.57% | 11.00 |
| 2025-02-07 | 5.78 | 5.77 | 0.13 | 2.30% | 5.62 | 5.83 | 410406 | 23487.61 | 7.54% | 0.00 |
| 2025-02-06 | 5.42 | 5.64 | 0.23 | 4.25% | 5.30 | 5.65 | 332568 | 18330.08 | 6.11% | 0.00 |
| 2025-02-05 | 5.20 | 5.41 | 0.25 | 4.84% | 5.20 | 5.49 | 267312 | 14373.77 | 4.91% | 0.00 |
| 2025-01-27 | 5.34 | 5.16 | -0.13 | -2.46% | 5.13 | 5.43 | 202163 | 10624.32 | 3.71% | 0.00 |
| 2025-01-24 | 5.11 | 5.29 | 0.19 | 3.73% | 5.10 | 5.30 | 235661 | 12291.29 | 4.33% | 14.00 |
| 2025-01-23 | 5.25 | 5.10 | -0.06 | -1.16% | 5.10 | 5.48 | 311198 | 16463.95 | 5.72% | 0.00 |
| 2025-01-22 | 5.16 | 5.16 | -0.05 | -0.96% | 5.09 | 5.24 | 172432 | 8905.02 | 3.17% | 0.00 |
| 2025-01-21 | 5.53 | 5.21 | -0.23 | -4.23% | 5.17 | 5.55 | 277992 | 14629.49 | 5.11% | 5.00 |
| 2025-01-20 | 5.45 | 5.44 | 0.05 | 0.93% | 5.29 | 5.61 | 257312 | 14073.33 | 4.73% | 0.00 |
| 2025-01-17 | 5.38 | 5.39 | -0.04 | -0.74% | 5.31 | 5.45 | 185487 | 9974.65 | 3.41% | 0.00 |
| 2025-01-16 | 5.52 | 5.43 | 0.03 | 0.56% | 5.36 | 5.59 | 238477 | 13033.66 | 4.38% | 0.00 |
| 2025-01-15 | 5.43 | 5.40 | -0.01 | -0.18% | 5.33 | 5.49 | 267512 | 14463.81 | 4.91% | 2.00 |
| 2025-01-14 | 5.14 | 5.41 | 0.37 | 7.34% | 5.07 | 5.41 | 281968 | 14907.19 | 5.18% | 5.00 |
| 2025-01-13 | 4.86 | 5.04 | 0.05 | 1.00% | 4.74 | 5.06 | 186952 | 9246.05 | 3.43% | 0.00 |
| 2025-01-10 | 5.21 | 4.99 | -0.24 | -4.59% | 4.99 | 5.29 | 211178 | 10852.84 | 3.88% | 0.00 |
| 2025-01-09 | 5.18 | 5.23 | 0.04 | 0.77% | 5.13 | 5.33 | 229186 | 12043.77 | 4.21% | 5.00 |
| 2025-01-08 | 5.23 | 5.19 | -0.01 | -0.19% | 4.99 | 5.26 | 249924 | 12862.14 | 4.59% | 0.00 |
| 2025-01-07 | 4.96 | 5.20 | 0.26 | 5.26% | 4.95 | 5.21 | 264912 | 13443.80 | 4.87% | 0.00 |
| 2025-01-06 | 4.86 | 4.94 | 0.06 | 1.23% | 4.60 | 4.99 | 263583 | 12796.35 | 4.84% | 0.00 |
| 2025-01-03 | 5.29 | 4.88 | -0.36 | -6.87% | 4.86 | 5.34 | 296113 | 14881.97 | 5.44% | 3.00 |
| 2025-01-02 | 5.36 | 5.24 | -0.11 | -2.06% | 5.17 | 5.44 | 235492 | 12481.34 | 4.32% | 0.00 |
| 2024-12-31 | 5.65 | 5.35 | -0.25 | -4.46% | 5.31 | 5.68 | 244226 | 13311.42 | 4.49% | 62.00 |
| 2024-12-30 | 5.68 | 5.60 | -0.05 | -0.88% | 5.45 | 5.74 | 225215 | 12658.49 | 4.14% | 0.00 |
| 2024-12-27 | 5.58 | 5.65 | 0.06 | 1.07% | 5.55 | 5.84 | 305695 | 17462.25 | 5.61% | 78.00 |
| 2024-12-26 | 5.62 | 5.59 | 0.03 | 0.54% | 5.45 | 5.66 | 283792 | 15864.75 | 5.21% | 72.00 |
| 2024-12-25 | 6.00 | 5.56 | -0.41 | -6.87% | 5.46 | 6.00 | 453444 | 25377.03 | 8.33% | 11.00 |
| 2024-12-24 | 6.18 | 5.97 | -0.21 | -3.40% | 5.85 | 6.32 | 367780 | 22054.84 | 6.75% | 0.00 |
| 2024-12-23 | 6.68 | 6.18 | -0.57 | -8.44% | 6.14 | 6.72 | 393004 | 25016.78 | 7.22% | 2.00 |
| 2024-12-20 | 6.71 | 6.75 | 0.01 | 0.15% | 6.62 | 6.85 | 250043 | 16909.56 | 4.59% | 7.00 |
| 2024-12-19 | 6.77 | 6.74 | -0.13 | -1.89% | 6.51 | 6.92 | 313427 | 20958.82 | 5.76% | 47.00 |
| 2024-12-18 | 6.66 | 6.87 | 0.17 | 2.54% | 6.66 | 6.95 | 286424 | 19507.71 | 5.26% | 0.00 |
| 2024-12-17 | 7.29 | 6.70 | -0.66 | -8.97% | 6.68 | 7.30 | 499035 | 34532.72 | 9.16% | 36.00 |
| 2024-12-16 | 7.26 | 7.36 | -0.05 | -0.67% | 7.07 | 7.62 | 558616 | 40946.04 | 10.26% | 42.00 |
| 2024-12-13 | 7.57 | 7.41 | -0.09 | -1.20% | 7.40 | 8.14 | 923799 | 71735.62 | 16.97% | 25.00 |
| 2024-12-12 | 7.38 | 7.50 | 0.17 | 2.32% | 7.32 | 7.77 | 762278 | 57561.70 | 14.00% | 30.00 |
| 2024-12-11 | 7.26 | 7.33 | 0.04 | 0.55% | 7.20 | 7.37 | 370304 | 26972.77 | 6.80% | 44.00 |
| 2024-12-10 | 7.65 | 7.29 | -0.09 | -1.22% | 7.26 | 7.74 | 639580 | 47395.50 | 11.75% | 30.00 |
| 2024-12-09 | 7.14 | 7.38 | 0.25 | 3.51% | 7.06 | 7.48 | 663080 | 48430.05 | 12.18% | 30.00 |
| 2024-12-06 | 7.15 | 7.13 | -0.03 | -0.42% | 6.97 | 7.24 | 444820 | 31671.51 | 8.17% | 13.00 |
| 2024-12-05 | 7.10 | 7.16 | 0.02 | 0.28% | 7.08 | 7.26 | 439270 | 31494.10 | 8.07% | 17.00 |
| 2024-12-04 | 7.36 | 7.14 | -0.22 | -2.99% | 7.07 | 7.55 | 634558 | 46304.94 | 11.65% | 20.00 |
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。
