| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.30 | 5.30 | 0.12 | 2.32% | 5.16 | 5.33 | 311804 | 16340.30 | 2.43% | 0.00 |
| 2026-03-23 | 5.32 | 5.18 | -0.31 | -5.65% | 5.11 | 5.40 | 492817 | 25948.52 | 3.85% | 9.00 |
| 2026-03-20 | 5.84 | 5.49 | -0.34 | -5.83% | 5.48 | 5.87 | 510064 | 28716.79 | 3.98% | 11.00 |
| 2026-03-19 | 5.80 | 5.83 | -0.03 | -0.51% | 5.78 | 5.88 | 330228 | 19244.03 | 2.58% | 0.00 |
| 2026-03-18 | 5.74 | 5.86 | 0.15 | 2.63% | 5.73 | 5.89 | 360335 | 20917.04 | 2.81% | 0.00 |
| 2026-03-17 | 5.87 | 5.71 | -0.17 | -2.89% | 5.71 | 5.89 | 351761 | 20417.85 | 2.74% | 0.00 |
| 2026-03-16 | 5.77 | 5.88 | 0.09 | 1.55% | 5.75 | 5.88 | 307929 | 17963.69 | 2.40% | 0.00 |
| 2026-03-13 | 5.89 | 5.79 | -0.15 | -2.53% | 5.78 | 5.91 | 388195 | 22673.06 | 3.03% | 3.00 |
| 2026-03-12 | 5.91 | 5.94 | 0.00 | 0.00% | 5.88 | 5.99 | 341556 | 20300.36 | 2.67% | 0.00 |
| 2026-03-11 | 6.00 | 5.94 | -0.02 | -0.34% | 5.91 | 6.07 | 382298 | 22824.14 | 2.98% | 0.00 |
| 2026-03-10 | 5.96 | 5.96 | 0.05 | 0.85% | 5.91 | 6.12 | 560090 | 33624.77 | 4.37% | 1.00 |
| 2026-03-09 | 5.76 | 5.91 | 0.08 | 1.37% | 5.66 | 5.94 | 491793 | 28401.67 | 3.84% | 0.00 |
| 2026-03-06 | 5.81 | 5.83 | -0.03 | -0.51% | 5.77 | 5.85 | 374147 | 21768.22 | 2.92% | 16.00 |
| 2026-03-05 | 5.74 | 5.86 | 0.24 | 4.27% | 5.73 | 5.93 | 617180 | 36062.95 | 4.82% | 14.00 |
| 2026-03-04 | 5.60 | 5.62 | -0.05 | -0.88% | 5.56 | 5.72 | 415403 | 23441.81 | 3.24% | 57.00 |
| 2026-03-03 | 5.96 | 5.67 | -0.30 | -5.03% | 5.66 | 6.00 | 679693 | 39325.32 | 5.30% | 8.00 |
| 2026-03-02 | 6.16 | 5.97 | -0.35 | -5.54% | 5.91 | 6.20 | 902474 | 54210.94 | 7.04% | 0.00 |
| 2026-02-27 | 6.23 | 6.32 | 0.08 | 1.28% | 6.19 | 6.37 | 713141 | 44883.70 | 5.56% | 110.00 |
| 2026-02-26 | 6.39 | 6.24 | -0.15 | -2.35% | 6.22 | 6.43 | 778740 | 48934.36 | 6.08% | 0.00 |
| 2026-02-25 | 6.46 | 6.39 | -0.05 | -0.78% | 6.35 | 6.57 | 838748 | 54147.49 | 6.55% | 25.00 |
| 2026-02-24 | 6.71 | 6.44 | -0.15 | -2.28% | 6.40 | 6.77 | 1265656 | 82413.34 | 9.88% | 6.00 |
| 2026-02-13 | 6.48 | 6.59 | 0.23 | 3.62% | 6.48 | 7.05 | 1930959 | 129994.73 | 15.07% | 32.00 |
| 2026-02-12 | 6.55 | 6.36 | -0.20 | -3.05% | 6.35 | 6.55 | 858525 | 54920.46 | 6.70% | 63.00 |
| 2026-02-11 | 6.70 | 6.56 | -0.20 | -2.96% | 6.54 | 6.70 | 1461067 | 96491.68 | 11.40% | 120.00 |
| 2026-02-10 | 6.27 | 6.76 | 0.51 | 8.16% | 6.27 | 7.18 | 2398311 | 163509.80 | 18.72% | 29.00 |
| 2026-02-09 | 6.09 | 6.25 | 0.26 | 4.34% | 6.09 | 6.30 | 972949 | 60444.02 | 7.59% | 20.00 |
| 2026-02-06 | 5.95 | 5.99 | 0.00 | 0.00% | 5.85 | 6.10 | 494794 | 29723.72 | 3.86% | 0.00 |
| 2026-02-05 | 6.00 | 5.99 | -0.05 | -0.83% | 5.95 | 6.07 | 372776 | 22410.98 | 2.91% | 0.00 |
| 2026-02-04 | 6.10 | 6.04 | -0.11 | -1.79% | 5.97 | 6.12 | 541459 | 32666.95 | 4.23% | 0.00 |
| 2026-02-03 | 6.08 | 6.15 | 0.12 | 1.99% | 6.02 | 6.15 | 605227 | 36888.33 | 4.72% | 0.00 |
| 2026-02-02 | 6.11 | 6.03 | -0.01 | -0.17% | 6.02 | 6.28 | 852314 | 52335.11 | 6.65% | 0.00 |
| 2026-01-30 | 5.91 | 6.04 | 0.06 | 1.00% | 5.87 | 6.08 | 598371 | 35856.89 | 4.67% | 17.00 |
| 2026-01-29 | 5.90 | 5.98 | 0.05 | 0.84% | 5.82 | 6.11 | 612736 | 36871.12 | 4.78% | 0.00 |
| 2026-01-28 | 6.01 | 5.93 | -0.09 | -1.50% | 5.93 | 6.07 | 377474 | 22602.60 | 2.95% | 0.00 |
| 2026-01-27 | 5.95 | 6.02 | 0.03 | 0.50% | 5.90 | 6.10 | 478802 | 28705.54 | 3.74% | 0.00 |
| 2026-01-26 | 6.09 | 5.99 | -0.02 | -0.33% | 5.87 | 6.14 | 541974 | 32426.43 | 4.23% | 0.00 |
| 2026-01-23 | 5.90 | 6.01 | 0.11 | 1.86% | 5.88 | 6.03 | 484318 | 28956.27 | 3.78% | 20.00 |
| 2026-01-22 | 5.83 | 5.90 | 0.09 | 1.55% | 5.78 | 5.91 | 368188 | 21599.71 | 2.87% | 0.00 |
| 2026-01-21 | 5.79 | 5.81 | -0.02 | -0.34% | 5.76 | 5.87 | 315327 | 18322.79 | 2.46% | 0.00 |
| 2026-01-20 | 5.88 | 5.83 | -0.04 | -0.68% | 5.79 | 5.93 | 388858 | 22741.63 | 3.03% | 0.00 |
| 2026-01-19 | 5.91 | 5.87 | -0.07 | -1.18% | 5.80 | 5.93 | 407465 | 23917.96 | 3.18% | 0.00 |
| 2026-01-16 | 6.03 | 5.94 | -0.16 | -2.62% | 5.85 | 6.14 | 756989 | 45064.32 | 5.91% | 0.00 |
| 2026-01-15 | 6.05 | 6.10 | 0.02 | 0.33% | 6.01 | 6.20 | 936280 | 57211.81 | 7.31% | 116.00 |
| 2026-01-14 | 5.91 | 6.08 | 0.18 | 3.05% | 5.90 | 6.26 | 1065399 | 64892.36 | 8.31% | 158.00 |
| 2026-01-13 | 6.10 | 5.90 | -0.20 | -3.28% | 5.88 | 6.15 | 820871 | 49113.71 | 6.41% | 0.00 |
| 2026-01-12 | 5.74 | 6.10 | 0.44 | 7.77% | 5.73 | 6.14 | 1151604 | 68752.84 | 8.99% | 20.00 |
| 2026-01-09 | 5.51 | 5.66 | 0.13 | 2.35% | 5.50 | 5.67 | 423964 | 23804.61 | 3.31% | 49.00 |
| 2026-01-08 | 5.45 | 5.53 | 0.08 | 1.47% | 5.43 | 5.55 | 275892 | 15221.19 | 2.15% | 0.00 |
| 2026-01-07 | 5.52 | 5.45 | -0.06 | -1.09% | 5.43 | 5.54 | 298438 | 16368.65 | 2.33% | 0.00 |
| 2026-01-06 | 5.49 | 5.51 | 0.02 | 0.36% | 5.45 | 5.53 | 282847 | 15571.26 | 2.21% | 0.00 |
| 2026-01-05 | 5.43 | 5.49 | 0.10 | 1.86% | 5.36 | 5.50 | 330637 | 17988.68 | 2.58% | 21.00 |
| 2025-12-31 | 5.31 | 5.39 | 0.06 | 1.13% | 5.31 | 5.43 | 278481 | 14973.36 | 2.17% | 10.00 |
| 2025-12-30 | 5.29 | 5.33 | 0.03 | 0.57% | 5.28 | 5.39 | 241186 | 12896.94 | 1.88% | 46.00 |
| 2025-12-29 | 5.29 | 5.30 | 0.00 | 0.00% | 5.27 | 5.35 | 183977 | 9754.17 | 1.44% | 0.00 |
| 2025-12-26 | 5.31 | 5.30 | -0.01 | -0.19% | 5.26 | 5.33 | 170103 | 9022.40 | 1.33% | 0.00 |
| 2025-12-25 | 5.29 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 163590 | 8668.86 | 1.28% | 0.00 |
| 2025-12-24 | 5.21 | 5.28 | 0.07 | 1.34% | 5.19 | 5.29 | 154971 | 8145.93 | 1.21% | 0.00 |
| 2025-12-23 | 5.29 | 5.21 | -0.09 | -1.70% | 5.21 | 5.30 | 163235 | 8552.07 | 1.27% | 0.00 |
| 2025-12-22 | 5.31 | 5.30 | -0.02 | -0.38% | 5.28 | 5.34 | 171806 | 9119.59 | 1.34% | 0.00 |
| 2025-12-19 | 5.27 | 5.32 | 0.07 | 1.33% | 5.25 | 5.32 | 200353 | 10596.56 | 1.56% | 0.00 |
| 2025-12-18 | 5.22 | 5.25 | 0.02 | 0.38% | 5.19 | 5.30 | 194606 | 10250.17 | 1.52% | 0.00 |
| 2025-12-17 | 5.21 | 5.23 | -0.01 | -0.19% | 5.12 | 5.26 | 237840 | 12345.64 | 1.86% | 0.00 |
| 2025-12-16 | 5.29 | 5.24 | 0.05 | 0.96% | 5.21 | 5.31 | 242935 | 12733.91 | 1.90% | 0.00 |
| 2025-12-15 | 5.25 | 5.19 | -0.09 | -1.70% | 5.16 | 5.27 | 185626 | 9695.80 | 1.45% | 0.00 |
| 2025-12-12 | 5.27 | 5.28 | 0.04 | 0.76% | 5.25 | 5.33 | 190625 | 10068.86 | 1.49% | 2.00 |
| 2025-12-11 | 5.35 | 5.24 | -0.11 | -2.06% | 5.23 | 5.35 | 235164 | 12407.86 | 1.84% | 0.00 |
| 2025-12-10 | 5.42 | 5.35 | -0.08 | -1.47% | 5.29 | 5.43 | 333201 | 17785.55 | 2.60% | 0.00 |
| 2025-12-09 | 5.54 | 5.43 | -0.13 | -2.34% | 5.43 | 5.56 | 275148 | 15087.78 | 2.15% | 0.00 |
| 2025-12-08 | 5.56 | 5.56 | 0.01 | 0.18% | 5.54 | 5.61 | 221221 | 12351.61 | 1.73% | 0.00 |
| 2025-12-05 | 5.50 | 5.55 | 0.04 | 0.73% | 5.46 | 5.55 | 242223 | 13330.50 | 1.89% | 30.00 |
| 2025-12-04 | 5.54 | 5.51 | -0.03 | -0.54% | 5.46 | 5.57 | 225658 | 12401.81 | 1.76% | 0.00 |
| 2025-12-03 | 5.71 | 5.54 | -0.16 | -2.81% | 5.51 | 5.72 | 396439 | 22104.94 | 3.09% | 67.00 |
| 2025-12-02 | 5.70 | 5.70 | -0.02 | -0.35% | 5.65 | 5.73 | 237925 | 13541.37 | 1.86% | 0.00 |
| 2025-12-01 | 5.66 | 5.72 | 0.06 | 1.06% | 5.61 | 5.76 | 352231 | 20118.54 | 2.75% | 0.00 |
| 2025-11-28 | 5.62 | 5.66 | 0.04 | 0.71% | 5.57 | 5.67 | 227846 | 12830.71 | 1.78% | 44.00 |
| 2025-11-27 | 5.68 | 5.62 | -0.06 | -1.06% | 5.61 | 5.70 | 258977 | 14647.05 | 2.02% | 0.00 |
| 2025-11-26 | 5.71 | 5.68 | -0.06 | -1.05% | 5.65 | 5.79 | 314031 | 17968.71 | 2.45% | 0.00 |
| 2025-11-25 | 5.69 | 5.74 | 0.05 | 0.88% | 5.67 | 5.77 | 446676 | 25677.08 | 3.49% | 0.00 |
| 2025-11-24 | 5.52 | 5.69 | 0.21 | 3.83% | 5.46 | 5.73 | 470791 | 26401.64 | 3.67% | 0.00 |
| 2025-11-21 | 5.62 | 5.48 | -0.18 | -3.18% | 5.41 | 5.70 | 394350 | 21814.71 | 3.08% | 0.00 |
数码视讯(300079)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。
