| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.84 | 6.98 | 0.15 | 2.20% | 6.78 | 7.09 | 77566 | 5413.35 | 2.44% | 0.00 |
| 2025-12-11 | 7.03 | 6.83 | -0.18 | -2.57% | 6.83 | 7.09 | 62616 | 4314.85 | 1.97% | 0.00 |
| 2025-12-10 | 7.10 | 7.01 | -0.09 | -1.27% | 6.97 | 7.16 | 51064 | 3597.99 | 1.61% | 0.00 |
| 2025-12-09 | 7.14 | 7.10 | -0.04 | -0.56% | 7.08 | 7.23 | 63744 | 4545.21 | 2.01% | 0.00 |
| 2025-12-08 | 7.17 | 7.14 | -0.03 | -0.42% | 7.08 | 7.23 | 80424 | 5738.72 | 2.53% | 0.00 |
| 2025-12-05 | 7.03 | 7.17 | 0.16 | 2.28% | 7.01 | 7.22 | 66754 | 4743.71 | 2.10% | 0.00 |
| 2025-12-04 | 7.28 | 7.01 | -0.27 | -3.71% | 7.00 | 7.33 | 73978 | 5265.02 | 2.33% | 0.00 |
| 2025-12-03 | 7.40 | 7.28 | -0.15 | -2.02% | 7.25 | 7.50 | 69053 | 5065.69 | 2.18% | 0.00 |
| 2025-12-02 | 7.26 | 7.43 | 0.17 | 2.34% | 7.17 | 7.45 | 91364 | 6696.46 | 2.88% | 0.00 |
| 2025-12-01 | 7.13 | 7.26 | 0.13 | 1.82% | 7.12 | 7.36 | 81607 | 5925.47 | 2.57% | 0.00 |
| 2025-11-28 | 6.97 | 7.13 | 0.16 | 2.30% | 6.89 | 7.14 | 58772 | 4133.88 | 1.85% | 0.00 |
| 2025-11-27 | 6.88 | 6.97 | 0.07 | 1.01% | 6.78 | 7.03 | 63371 | 4383.09 | 2.00% | 0.00 |
| 2025-11-26 | 6.94 | 6.90 | -0.02 | -0.29% | 6.88 | 7.12 | 71130 | 4981.73 | 2.24% | 0.00 |
| 2025-11-25 | 7.00 | 6.92 | -0.04 | -0.57% | 6.91 | 7.06 | 71450 | 4985.47 | 2.25% | 0.00 |
| 2025-11-24 | 7.07 | 6.96 | -0.02 | -0.29% | 6.80 | 7.14 | 89501 | 6181.69 | 2.82% | 0.00 |
| 2025-11-21 | 7.19 | 6.98 | -0.26 | -3.59% | 6.77 | 7.32 | 140874 | 9862.21 | 4.44% | 0.00 |
| 2025-11-20 | 7.36 | 7.24 | -0.09 | -1.23% | 7.21 | 7.43 | 77442 | 5639.60 | 2.44% | 0.00 |
| 2025-11-19 | 7.63 | 7.33 | -0.30 | -3.93% | 7.24 | 7.65 | 82901 | 6132.77 | 2.61% | 0.00 |
| 2025-11-18 | 7.67 | 7.63 | -0.04 | -0.52% | 7.51 | 7.69 | 73113 | 5555.84 | 2.30% | 0.00 |
| 2025-11-17 | 7.59 | 7.67 | 0.12 | 1.59% | 7.51 | 7.69 | 53643 | 4094.53 | 1.69% | 0.00 |
| 2025-11-14 | 7.50 | 7.55 | 0.04 | 0.53% | 7.40 | 7.64 | 76850 | 5822.48 | 2.42% | 0.00 |
| 2025-11-13 | 7.42 | 7.51 | 0.13 | 1.76% | 7.37 | 7.55 | 67282 | 5033.68 | 2.12% | 0.00 |
| 2025-11-12 | 7.53 | 7.38 | -0.15 | -1.99% | 7.31 | 7.53 | 61132 | 4514.94 | 1.93% | 0.00 |
| 2025-11-11 | 7.55 | 7.53 | 0.03 | 0.40% | 7.47 | 7.60 | 46764 | 3524.69 | 1.47% | 0.00 |
| 2025-11-10 | 7.60 | 7.50 | -0.08 | -1.06% | 7.47 | 7.62 | 53640 | 4037.92 | 1.69% | 0.00 |
| 2025-11-07 | 7.64 | 7.58 | -0.06 | -0.79% | 7.53 | 7.68 | 45848 | 3487.66 | 1.44% | 0.00 |
| 2025-11-06 | 7.71 | 7.64 | -0.02 | -0.26% | 7.54 | 7.72 | 45214 | 3435.44 | 1.42% | 0.00 |
| 2025-11-05 | 7.52 | 7.66 | 0.07 | 0.92% | 7.51 | 7.69 | 47782 | 3639.24 | 1.51% | 0.00 |
| 2025-11-04 | 7.63 | 7.59 | 0.01 | 0.13% | 7.50 | 7.63 | 39669 | 3001.17 | 1.25% | 0.00 |
| 2025-11-03 | 7.55 | 7.58 | 0.03 | 0.40% | 7.46 | 7.61 | 57288 | 4310.78 | 1.81% | 0.00 |
| 2025-10-31 | 7.44 | 7.55 | 0.11 | 1.48% | 7.41 | 7.61 | 53036 | 3989.73 | 1.67% | 0.00 |
| 2025-10-30 | 7.62 | 7.44 | -0.18 | -2.36% | 7.41 | 7.66 | 62467 | 4685.96 | 1.97% | 0.00 |
| 2025-10-29 | 7.65 | 7.62 | -0.12 | -1.55% | 7.54 | 7.70 | 56639 | 4316.28 | 1.78% | 0.00 |
| 2025-10-28 | 7.61 | 7.74 | 0.13 | 1.71% | 7.54 | 7.81 | 68950 | 5314.18 | 2.17% | 0.00 |
| 2025-10-27 | 7.65 | 7.61 | -0.01 | -0.13% | 7.58 | 7.84 | 78452 | 6017.45 | 2.47% | 0.00 |
| 2025-10-24 | 7.69 | 7.62 | -0.04 | -0.52% | 7.57 | 7.70 | 83758 | 6383.64 | 2.64% | 0.00 |
| 2025-10-23 | 7.75 | 7.66 | -0.19 | -2.42% | 7.45 | 7.79 | 133884 | 10178.74 | 4.22% | 2.00 |
| 2025-10-22 | 7.70 | 7.85 | 0.30 | 3.97% | 7.64 | 7.98 | 187662 | 14622.10 | 5.91% | 0.00 |
| 2025-10-21 | 7.38 | 7.55 | 0.18 | 2.44% | 7.31 | 7.60 | 103003 | 7722.27 | 3.25% | 0.00 |
| 2025-10-20 | 7.25 | 7.37 | 0.12 | 1.66% | 7.15 | 7.40 | 131282 | 9577.06 | 4.14% | 0.00 |
| 2025-10-17 | 7.00 | 7.25 | 0.25 | 3.57% | 6.92 | 7.41 | 143808 | 10355.89 | 4.53% | 0.00 |
| 2025-10-16 | 7.13 | 7.00 | -0.09 | -1.27% | 6.95 | 7.16 | 57229 | 4024.85 | 1.80% | 0.00 |
| 2025-10-15 | 7.15 | 7.09 | -0.02 | -0.28% | 7.04 | 7.24 | 62208 | 4436.77 | 1.96% | 0.00 |
| 2025-10-14 | 7.07 | 7.11 | 0.08 | 1.14% | 7.07 | 7.36 | 104243 | 7504.36 | 3.28% | 0.00 |
| 2025-10-13 | 6.88 | 7.03 | -0.04 | -0.57% | 6.64 | 7.20 | 91674 | 6391.14 | 2.89% | 0.00 |
| 2025-10-10 | 7.10 | 7.07 | -0.01 | -0.14% | 6.97 | 7.19 | 46168 | 3272.90 | 1.45% | 0.00 |
| 2025-10-09 | 7.28 | 7.08 | -0.19 | -2.61% | 7.06 | 7.43 | 70589 | 5076.65 | 2.22% | 0.00 |
| 2025-09-30 | 7.14 | 7.27 | 0.13 | 1.82% | 7.13 | 7.30 | 54918 | 3970.98 | 1.73% | 0.00 |
| 2025-09-29 | 6.96 | 7.14 | 0.13 | 1.85% | 6.80 | 7.18 | 75273 | 5299.14 | 2.37% | 0.00 |
| 2025-09-26 | 6.93 | 7.01 | 0.10 | 1.45% | 6.87 | 7.14 | 58883 | 4135.58 | 1.86% | 0.00 |
| 2025-09-25 | 7.16 | 6.91 | -0.23 | -3.22% | 6.88 | 7.22 | 82371 | 5789.68 | 2.60% | 0.00 |
| 2025-09-24 | 7.02 | 7.14 | 0.13 | 1.85% | 6.92 | 7.15 | 63066 | 4468.31 | 1.99% | 0.00 |
| 2025-09-23 | 7.15 | 7.01 | -0.12 | -1.68% | 6.79 | 7.16 | 93168 | 6457.39 | 2.94% | 0.00 |
| 2025-09-22 | 7.35 | 7.13 | -0.15 | -2.06% | 7.09 | 7.36 | 81275 | 5813.97 | 2.56% | 26.00 |
| 2025-09-19 | 7.36 | 7.28 | -0.15 | -2.02% | 7.26 | 7.49 | 88597 | 6496.96 | 2.79% | 0.00 |
| 2025-09-18 | 7.85 | 7.43 | -0.49 | -6.19% | 7.28 | 7.91 | 240637 | 17998.64 | 7.58% | 0.00 |
| 2025-09-17 | 7.64 | 7.92 | 0.26 | 3.39% | 7.57 | 8.16 | 159250 | 12692.78 | 5.02% | 0.00 |
| 2025-09-16 | 7.27 | 7.66 | 0.36 | 4.93% | 7.24 | 7.75 | 118054 | 8885.84 | 3.72% | 0.00 |
| 2025-09-15 | 7.19 | 7.30 | 0.04 | 0.55% | 7.14 | 7.34 | 64960 | 4702.12 | 2.05% | 0.00 |
| 2025-09-12 | 7.37 | 7.26 | -0.10 | -1.36% | 7.23 | 7.39 | 68566 | 5001.51 | 2.16% | 0.00 |
| 2025-09-11 | 7.33 | 7.36 | 0.07 | 0.96% | 7.20 | 7.40 | 56336 | 4119.98 | 1.78% | 0.00 |
| 2025-09-10 | 7.29 | 7.29 | 0.00 | 0.00% | 7.25 | 7.39 | 64382 | 4702.45 | 2.03% | 0.00 |
| 2025-09-09 | 7.44 | 7.29 | -0.19 | -2.54% | 7.23 | 7.47 | 72319 | 5319.11 | 2.28% | 0.00 |
| 2025-09-08 | 7.49 | 7.48 | 0.05 | 0.67% | 7.39 | 7.57 | 69399 | 5190.37 | 2.19% | 0.00 |
| 2025-09-05 | 7.37 | 7.43 | 0.05 | 0.68% | 7.20 | 7.47 | 75040 | 5513.84 | 2.36% | 0.00 |
| 2025-09-04 | 7.45 | 7.38 | -0.04 | -0.54% | 7.21 | 7.58 | 99536 | 7376.02 | 3.14% | 0.00 |
| 2025-09-03 | 7.67 | 7.42 | -0.25 | -3.26% | 7.39 | 7.74 | 78828 | 5965.53 | 2.48% | 0.00 |
| 2025-09-02 | 7.89 | 7.67 | -0.18 | -2.29% | 7.45 | 7.91 | 113018 | 8623.18 | 3.56% | 0.00 |
| 2025-09-01 | 7.76 | 7.85 | 0.07 | 0.90% | 7.62 | 7.89 | 100555 | 7846.27 | 3.17% | 0.00 |
| 2025-08-29 | 7.90 | 7.78 | -0.18 | -2.26% | 7.68 | 7.98 | 111740 | 8712.21 | 3.52% | 0.00 |
| 2025-08-28 | 7.76 | 7.96 | 0.40 | 5.29% | 7.49 | 8.07 | 219994 | 17178.37 | 6.93% | 0.00 |
| 2025-08-27 | 8.33 | 7.56 | -0.72 | -8.70% | 7.56 | 8.36 | 226608 | 17929.71 | 7.14% | 0.00 |
| 2025-08-26 | 8.30 | 8.28 | -0.04 | -0.48% | 8.06 | 8.42 | 180058 | 14859.12 | 5.67% | 0.00 |
| 2025-08-25 | 8.15 | 8.32 | 0.34 | 4.26% | 8.15 | 9.00 | 411196 | 34977.32 | 12.96% | 51.00 |
| 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 |
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。
