| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.78 | 7.98 | 0.14 | 1.79% | 7.77 | 8.17 | 292196 | 23387.66 | 9.21% | 0.00 |
| 2025-08-21 | 7.70 | 7.84 | 0.11 | 1.42% | 7.70 | 8.02 | 132962 | 10414.35 | 4.19% | 0.00 |
| 2025-08-20 | 7.84 | 7.73 | -0.11 | -1.40% | 7.62 | 7.84 | 106757 | 8232.31 | 3.36% | 0.00 |
| 2025-08-19 | 8.02 | 7.84 | -0.11 | -1.38% | 7.74 | 8.08 | 150365 | 11789.51 | 4.74% | 0.00 |
| 2025-08-18 | 7.78 | 7.95 | 0.32 | 4.19% | 7.65 | 8.07 | 298857 | 23564.96 | 9.42% | 1.00 |
| 2025-08-15 | 7.39 | 7.63 | 0.36 | 4.95% | 7.25 | 7.95 | 332608 | 25592.48 | 10.48% | 0.00 |
| 2025-08-14 | 7.46 | 7.27 | -0.14 | -1.89% | 7.25 | 7.46 | 124238 | 9100.80 | 3.91% | 3.00 |
| 2025-08-13 | 7.50 | 7.41 | -0.06 | -0.80% | 7.38 | 7.58 | 139816 | 10414.78 | 4.41% | 0.00 |
| 2025-08-12 | 7.52 | 7.47 | -0.05 | -0.66% | 7.37 | 7.66 | 148642 | 11095.34 | 4.68% | 0.00 |
| 2025-08-11 | 7.26 | 7.52 | 0.27 | 3.72% | 7.22 | 7.59 | 253076 | 18804.43 | 7.97% | 0.00 |
| 2025-08-08 | 7.19 | 7.25 | -0.04 | -0.55% | 7.04 | 7.43 | 323585 | 23470.17 | 10.20% | 0.00 |
| 2025-08-07 | 7.50 | 7.29 | 0.41 | 5.96% | 7.25 | 8.16 | 485156 | 36800.88 | 15.29% | 0.00 |
| 2025-08-06 | 6.89 | 6.88 | -0.02 | -0.29% | 6.84 | 7.00 | 80895 | 5593.93 | 2.55% | 0.00 |
| 2025-08-05 | 6.94 | 6.90 | 0.01 | 0.15% | 6.82 | 6.98 | 73856 | 5086.07 | 2.33% | 0.00 |
| 2025-08-04 | 6.80 | 6.89 | 0.06 | 0.88% | 6.75 | 7.01 | 80462 | 5563.03 | 2.54% | 0.00 |
| 2025-08-01 | 6.80 | 6.83 | 0.00 | 0.00% | 6.68 | 6.91 | 107039 | 7284.49 | 3.37% | 0.00 |
| 2025-07-31 | 7.02 | 6.83 | -0.26 | -3.67% | 6.75 | 7.03 | 135312 | 9293.80 | 4.26% | 0.00 |
| 2025-07-30 | 6.89 | 7.09 | 0.19 | 2.75% | 6.79 | 7.15 | 161271 | 11236.11 | 5.08% | 0.00 |
| 2025-07-29 | 6.90 | 6.90 | -0.01 | -0.14% | 6.75 | 6.98 | 109987 | 7552.44 | 3.47% | 0.00 |
| 2025-07-28 | 7.03 | 6.91 | -0.10 | -1.43% | 6.85 | 7.09 | 136268 | 9446.83 | 4.29% | 0.00 |
| 2025-07-25 | 7.11 | 7.01 | -0.17 | -2.37% | 6.98 | 7.25 | 162894 | 11541.36 | 5.13% | 0.00 |
| 2025-07-24 | 6.96 | 7.18 | 0.18 | 2.57% | 6.87 | 7.36 | 262578 | 18668.45 | 8.27% | 0.00 |
| 2025-07-23 | 7.78 | 7.00 | -0.24 | -3.31% | 7.00 | 7.88 | 363441 | 26657.98 | 11.45% | 9.00 |
| 2025-07-22 | 7.07 | 7.24 | 0.16 | 2.26% | 7.04 | 7.50 | 308352 | 22315.95 | 9.72% | 0.00 |
| 2025-07-21 | 6.82 | 7.08 | 0.38 | 5.67% | 6.76 | 7.25 | 226438 | 15923.92 | 7.14% | 0.00 |
| 2025-07-18 | 6.71 | 6.70 | 0.02 | 0.30% | 6.60 | 6.81 | 78755 | 5266.04 | 2.48% | 0.00 |
| 2025-07-17 | 6.64 | 6.68 | 0.08 | 1.21% | 6.60 | 6.71 | 66092 | 4402.10 | 2.08% | 0.00 |
| 2025-07-16 | 6.63 | 6.60 | -0.06 | -0.90% | 6.51 | 6.76 | 91304 | 6088.40 | 2.88% | 0.00 |
| 2025-07-15 | 6.78 | 6.66 | -0.13 | -1.91% | 6.61 | 6.96 | 135258 | 9149.99 | 4.26% | 0.00 |
| 2025-07-14 | 6.74 | 6.79 | -0.12 | -1.74% | 6.65 | 6.95 | 135712 | 9217.17 | 4.28% | 0.00 |
| 2025-07-11 | 6.75 | 6.91 | 0.17 | 2.52% | 6.68 | 7.35 | 196726 | 13683.32 | 6.20% | 0.00 |
| 2025-07-10 | 6.70 | 6.74 | 0.02 | 0.30% | 6.62 | 6.75 | 53354 | 3574.70 | 1.68% | 0.00 |
| 2025-07-09 | 6.73 | 6.72 | 0.00 | 0.00% | 6.68 | 6.82 | 62966 | 4249.22 | 1.98% | 0.00 |
| 2025-07-08 | 6.69 | 6.72 | 0.03 | 0.45% | 6.62 | 6.73 | 50204 | 3351.19 | 1.58% | 0.00 |
| 2025-07-07 | 6.63 | 6.69 | 0.07 | 1.06% | 6.61 | 6.73 | 44536 | 2972.87 | 1.40% | 0.00 |
| 2025-07-04 | 6.74 | 6.62 | -0.11 | -1.63% | 6.60 | 6.77 | 82136 | 5469.30 | 2.59% | 0.00 |
| 2025-07-03 | 6.84 | 6.73 | -0.01 | -0.15% | 6.66 | 6.84 | 72838 | 4898.96 | 2.30% | 0.00 |
| 2025-07-02 | 6.78 | 6.74 | -0.01 | -0.15% | 6.67 | 6.86 | 89954 | 6077.08 | 2.83% | 0.00 |
| 2025-07-01 | 6.80 | 6.75 | -0.06 | -0.88% | 6.69 | 6.85 | 91187 | 6169.18 | 2.87% | 0.00 |
| 2025-06-30 | 6.74 | 6.81 | 0.06 | 0.89% | 6.66 | 6.95 | 130529 | 8886.24 | 4.11% | 0.00 |
| 2025-06-27 | 6.87 | 6.75 | 0.02 | 0.30% | 6.73 | 6.95 | 112124 | 7624.26 | 3.53% | 0.00 |
| 2025-06-26 | 6.93 | 6.73 | -0.22 | -3.17% | 6.70 | 6.95 | 173652 | 11850.30 | 5.47% | 71.00 |
| 2025-06-25 | 6.83 | 6.95 | 0.20 | 2.96% | 6.70 | 7.09 | 311359 | 21468.15 | 9.81% | 0.00 |
| 2025-06-24 | 6.44 | 6.75 | 0.38 | 5.97% | 6.31 | 7.38 | 308955 | 21062.67 | 9.74% | 0.00 |
| 2025-06-23 | 6.12 | 6.37 | 0.23 | 3.75% | 6.10 | 6.38 | 64044 | 4013.53 | 2.02% | 0.00 |
| 2025-06-20 | 6.21 | 6.14 | -0.06 | -0.97% | 6.11 | 6.31 | 46892 | 2906.28 | 1.48% | 0.00 |
| 2025-06-19 | 6.35 | 6.20 | -0.20 | -3.13% | 6.15 | 6.41 | 54829 | 3424.04 | 1.73% | 0.00 |
| 2025-06-18 | 6.28 | 6.40 | 0.08 | 1.27% | 6.28 | 6.41 | 55489 | 3525.39 | 1.75% | 0.00 |
| 2025-06-17 | 6.43 | 6.32 | -0.07 | -1.10% | 6.25 | 6.43 | 51462 | 3261.37 | 1.62% | 0.00 |
| 2025-06-16 | 6.23 | 6.39 | 0.16 | 2.57% | 6.23 | 6.50 | 64876 | 4137.84 | 2.04% | 0.00 |
| 2025-06-13 | 6.33 | 6.23 | -0.13 | -2.04% | 6.21 | 6.44 | 63582 | 4011.30 | 2.00% | 0.00 |
| 2025-06-12 | 6.54 | 6.36 | -0.11 | -1.70% | 6.27 | 6.59 | 85217 | 5443.39 | 2.69% | 0.00 |
| 2025-06-11 | 6.29 | 6.47 | 0.15 | 2.37% | 6.22 | 6.66 | 138361 | 8984.57 | 4.36% | 0.00 |
| 2025-06-10 | 6.40 | 6.32 | -0.08 | -1.25% | 6.23 | 6.51 | 75230 | 4783.42 | 2.37% | 0.00 |
| 2025-06-09 | 6.37 | 6.40 | 0.03 | 0.47% | 6.28 | 6.45 | 82475 | 5254.96 | 2.60% | 0.00 |
| 2025-06-06 | 6.20 | 6.37 | 0.18 | 2.91% | 6.18 | 6.39 | 78252 | 4929.56 | 2.47% | 0.00 |
| 2025-06-05 | 6.13 | 6.19 | 0.07 | 1.14% | 6.08 | 6.22 | 75161 | 4634.21 | 2.37% | 0.00 |
| 2025-06-04 | 6.05 | 6.12 | 0.08 | 1.32% | 6.03 | 6.19 | 45147 | 2754.88 | 1.42% | 0.00 |
| 2025-06-03 | 6.00 | 6.04 | 0.01 | 0.17% | 5.97 | 6.16 | 36769 | 2238.36 | 1.16% | 0.00 |
| 2025-05-30 | 6.10 | 6.03 | -0.08 | -1.31% | 5.95 | 6.14 | 49355 | 2973.19 | 1.56% | 0.00 |
| 2025-05-29 | 5.96 | 6.11 | 0.12 | 2.00% | 5.94 | 6.16 | 55753 | 3402.68 | 1.76% | 0.00 |
| 2025-05-28 | 6.07 | 5.99 | -0.08 | -1.32% | 5.94 | 6.15 | 29782 | 1788.36 | 0.94% | 0.00 |
| 2025-05-27 | 6.06 | 6.07 | 0.01 | 0.17% | 5.99 | 6.12 | 37217 | 2253.29 | 1.17% | 0.00 |
| 2025-05-26 | 5.94 | 6.06 | 0.12 | 2.02% | 5.91 | 6.08 | 41854 | 2521.26 | 1.32% | 0.00 |
| 2025-05-23 | 6.01 | 5.94 | -0.11 | -1.82% | 5.90 | 6.11 | 48084 | 2893.63 | 1.52% | 0.00 |
| 2025-05-22 | 6.10 | 6.05 | -0.11 | -1.79% | 6.03 | 6.24 | 42280 | 2578.55 | 1.33% | 0.00 |
| 2025-05-21 | 6.30 | 6.16 | -0.13 | -2.07% | 6.13 | 6.30 | 42704 | 2634.51 | 1.35% | 0.00 |
| 2025-05-20 | 6.24 | 6.29 | 0.04 | 0.64% | 6.16 | 6.31 | 65558 | 4091.31 | 2.07% | 0.00 |
| 2025-05-19 | 6.10 | 6.25 | 0.17 | 2.80% | 5.99 | 6.32 | 83736 | 5179.92 | 2.64% | 0.00 |
| 2025-05-16 | 6.10 | 6.08 | -0.08 | -1.30% | 5.99 | 6.14 | 89572 | 5423.94 | 2.82% | 0.00 |
| 2025-05-15 | 6.04 | 6.16 | 0.11 | 1.82% | 5.95 | 6.38 | 115200 | 7080.43 | 3.63% | 0.00 |
| 2025-05-14 | 6.10 | 6.05 | -0.05 | -0.82% | 5.97 | 6.15 | 47619 | 2876.81 | 1.50% | 0.00 |
| 2025-05-13 | 6.28 | 6.10 | -0.11 | -1.77% | 6.10 | 6.35 | 45750 | 2819.58 | 1.44% | 0.00 |
| 2025-05-12 | 6.15 | 6.21 | 0.10 | 1.64% | 6.14 | 6.21 | 39866 | 2463.72 | 1.26% | 0.00 |
| 2025-05-09 | 6.19 | 6.11 | -0.10 | -1.61% | 6.05 | 6.21 | 41879 | 2557.93 | 1.32% | 0.00 |
| 2025-05-08 | 6.03 | 6.21 | 0.22 | 3.67% | 5.95 | 6.22 | 53195 | 3268.83 | 1.68% | 0.00 |
| 2025-05-07 | 6.05 | 5.99 | 0.07 | 1.18% | 5.97 | 6.17 | 57789 | 3488.19 | 1.82% | 0.00 |
| 2025-05-06 | 5.68 | 5.92 | 0.28 | 4.96% | 5.68 | 5.95 | 65844 | 3862.59 | 2.07% | 0.00 |
| 2025-04-30 | 5.56 | 5.64 | 0.10 | 1.81% | 5.45 | 5.72 | 50798 | 2878.54 | 1.60% | 0.00 |
| 2025-04-29 | 5.37 | 5.54 | 0.11 | 2.03% | 5.37 | 5.66 | 48591 | 2694.69 | 1.53% | 0.00 |
达刚控股(300103)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。
