| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 5.50 | 5.43 | -0.08 | -1.45% | 5.34 | 5.57 | 35027 | 1903.68 | 1.10% | 0.00 |
| 2025-04-25 | 5.54 | 5.51 | -0.03 | -0.54% | 5.43 | 5.60 | 39756 | 2192.22 | 1.25% | 0.00 |
| 2025-04-24 | 5.56 | 5.54 | -0.02 | -0.36% | 5.50 | 5.79 | 96038 | 5407.68 | 3.03% | 0.00 |
| 2025-04-23 | 5.43 | 5.56 | 0.09 | 1.65% | 5.42 | 5.61 | 50820 | 2823.61 | 1.60% | 0.00 |
| 2025-04-22 | 5.48 | 5.47 | 0.02 | 0.37% | 5.40 | 5.57 | 53822 | 2952.09 | 1.70% | 0.00 |
| 2025-04-21 | 5.32 | 5.45 | 0.08 | 1.49% | 5.23 | 5.47 | 47965 | 2590.31 | 1.51% | 0.00 |
| 2025-04-18 | 5.40 | 5.37 | 0.03 | 0.56% | 5.26 | 5.40 | 48026 | 2562.94 | 2.17% | 0.00 |
| 2025-04-17 | 5.27 | 5.34 | -0.01 | -0.19% | 5.27 | 5.50 | 46500 | 2513.67 | 2.10% | 0.00 |
| 2025-04-16 | 5.54 | 5.35 | -0.20 | -3.60% | 5.24 | 5.57 | 62562 | 3362.57 | 2.82% | 0.00 |
| 2025-04-15 | 5.65 | 5.55 | -0.05 | -0.89% | 5.50 | 5.68 | 47638 | 2652.26 | 2.15% | 0.00 |
| 2025-04-14 | 5.60 | 5.60 | 0.10 | 1.82% | 5.58 | 5.73 | 58023 | 3273.39 | 2.62% | 0.00 |
| 2025-04-11 | 5.42 | 5.50 | 0.02 | 0.36% | 5.42 | 5.58 | 46695 | 2578.93 | 2.11% | 0.00 |
| 2025-04-10 | 5.32 | 5.48 | 0.22 | 4.18% | 5.32 | 5.59 | 73698 | 4039.78 | 3.33% | 0.00 |
| 2025-04-09 | 4.96 | 5.26 | 0.25 | 4.99% | 4.45 | 5.28 | 78860 | 3889.10 | 3.56% | 0.00 |
| 2025-04-08 | 4.84 | 5.01 | 0.18 | 3.73% | 4.78 | 5.09 | 65086 | 3221.76 | 2.94% | 12.00 |
| 2025-04-07 | 5.70 | 4.83 | -1.21 | -20.03% | 4.83 | 5.74 | 106452 | 5451.39 | 4.80% | 0.00 |
| 2025-04-03 | 5.98 | 6.04 | 0.00 | 0.00% | 5.94 | 6.06 | 28890 | 1734.74 | 1.30% | 0.00 |
| 2025-04-02 | 6.18 | 6.04 | -0.09 | -1.47% | 6.01 | 6.18 | 33234 | 2020.95 | 1.50% | 0.00 |
| 2025-04-01 | 6.07 | 6.13 | 0.11 | 1.83% | 6.05 | 6.22 | 50080 | 3083.91 | 2.26% | 0.00 |
| 2025-03-31 | 6.03 | 6.02 | -0.02 | -0.33% | 5.90 | 6.10 | 39626 | 2370.66 | 1.79% | 0.00 |
| 2025-03-28 | 6.21 | 6.04 | -0.17 | -2.74% | 6.04 | 6.24 | 48520 | 2966.90 | 2.19% | 0.00 |
| 2025-03-27 | 6.39 | 6.21 | -0.17 | -2.66% | 6.11 | 6.39 | 65198 | 4043.16 | 2.94% | 0.00 |
| 2025-03-26 | 6.23 | 6.38 | 0.15 | 2.41% | 6.22 | 6.41 | 56553 | 3589.22 | 2.55% | 0.00 |
| 2025-03-25 | 6.35 | 6.23 | -0.09 | -1.42% | 6.19 | 6.36 | 54692 | 3422.53 | 2.47% | 0.00 |
| 2025-03-24 | 6.64 | 6.32 | -0.34 | -5.11% | 6.19 | 6.71 | 97453 | 6221.73 | 4.40% | 0.00 |
| 2025-03-21 | 6.79 | 6.66 | -0.19 | -2.77% | 6.62 | 6.85 | 70320 | 4715.12 | 3.17% | 0.00 |
| 2025-03-20 | 6.82 | 6.85 | 0.00 | 0.00% | 6.81 | 6.90 | 41033 | 2811.18 | 1.85% | 0.00 |
| 2025-03-19 | 6.89 | 6.85 | -0.05 | -0.72% | 6.81 | 6.94 | 41177 | 2817.84 | 1.86% | 0.00 |
| 2025-03-18 | 6.93 | 6.90 | -0.05 | -0.72% | 6.81 | 7.00 | 66656 | 4590.23 | 3.01% | 0.00 |
| 2025-03-17 | 6.97 | 6.95 | -0.04 | -0.57% | 6.91 | 7.11 | 63421 | 4442.52 | 2.86% | 0.00 |
| 2025-03-14 | 6.94 | 6.99 | 0.09 | 1.30% | 6.85 | 7.02 | 64601 | 4484.77 | 2.92% | 0.00 |
| 2025-03-13 | 6.97 | 6.90 | -0.13 | -1.85% | 6.81 | 7.06 | 77834 | 5382.67 | 3.51% | 0.00 |
| 2025-03-12 | 7.14 | 7.03 | -0.09 | -1.26% | 6.97 | 7.14 | 89180 | 6282.52 | 4.02% | 0.00 |
| 2025-03-11 | 7.08 | 7.12 | 0.03 | 0.42% | 6.99 | 7.12 | 71374 | 5028.94 | 3.22% | 0.00 |
| 2025-03-10 | 7.21 | 7.09 | -0.19 | -2.61% | 7.04 | 7.36 | 110038 | 7866.64 | 4.97% | 10.00 |
| 2025-03-07 | 7.30 | 7.28 | -0.16 | -2.15% | 7.19 | 7.56 | 144413 | 10646.54 | 6.52% | 0.00 |
| 2025-03-06 | 7.27 | 7.44 | 0.17 | 2.34% | 7.06 | 7.60 | 215107 | 15697.78 | 9.71% | 0.00 |
| 2025-03-05 | 6.94 | 7.27 | 0.28 | 4.01% | 6.86 | 7.32 | 162944 | 11661.07 | 7.35% | 0.00 |
| 2025-03-04 | 6.89 | 6.99 | 0.13 | 1.90% | 6.75 | 7.03 | 117873 | 8125.89 | 5.32% | 0.00 |
| 2025-03-03 | 7.12 | 6.86 | -0.32 | -4.46% | 6.77 | 7.29 | 177985 | 12495.13 | 8.03% | 20.00 |
| 2025-02-28 | 7.49 | 7.18 | -0.35 | -4.65% | 6.95 | 7.86 | 251632 | 18408.59 | 11.36% | 0.00 |
| 2025-02-27 | 7.20 | 7.53 | 0.35 | 4.87% | 7.03 | 7.60 | 327066 | 24195.57 | 14.76% | 0.00 |
| 2025-02-26 | 7.03 | 7.18 | 0.11 | 1.56% | 6.96 | 7.35 | 260856 | 18790.75 | 11.77% | 4.00 |
| 2025-02-25 | 7.55 | 7.07 | -0.48 | -6.36% | 7.01 | 7.55 | 293815 | 21072.53 | 13.26% | 0.00 |
| 2025-02-24 | 6.30 | 7.55 | 1.26 | 20.03% | 6.29 | 7.55 | 316846 | 22943.64 | 14.30% | 0.00 |
| 2025-02-21 | 6.38 | 6.29 | -0.07 | -1.10% | 6.18 | 6.41 | 46770 | 2925.57 | 2.11% | 0.00 |
| 2025-02-20 | 6.30 | 6.36 | 0.06 | 0.95% | 6.27 | 6.42 | 38435 | 2436.43 | 1.73% | 0.00 |
| 2025-02-19 | 6.28 | 6.30 | 0.03 | 0.48% | 6.23 | 6.35 | 37088 | 2334.37 | 1.67% | 0.00 |
| 2025-02-18 | 6.53 | 6.27 | -0.27 | -4.13% | 6.23 | 6.57 | 47982 | 3062.41 | 2.17% | 0.00 |
| 2025-02-17 | 6.38 | 6.54 | 0.18 | 2.83% | 6.36 | 6.58 | 57506 | 3738.59 | 2.60% | 0.00 |
| 2025-02-14 | 6.51 | 6.36 | -0.15 | -2.30% | 6.33 | 6.51 | 45410 | 2909.00 | 2.05% | 0.00 |
| 2025-02-13 | 6.55 | 6.51 | -0.04 | -0.61% | 6.49 | 6.67 | 51250 | 3360.50 | 2.31% | 0.00 |
| 2025-02-12 | 6.44 | 6.55 | 0.08 | 1.24% | 6.44 | 6.67 | 53798 | 3529.51 | 2.43% | 0.00 |
| 2025-02-11 | 6.54 | 6.47 | -0.14 | -2.12% | 6.41 | 6.60 | 62366 | 4052.78 | 2.81% | 0.00 |
| 2025-02-10 | 6.27 | 6.61 | 0.37 | 5.93% | 6.20 | 6.66 | 83253 | 5443.50 | 3.76% | 0.00 |
| 2025-02-07 | 6.19 | 6.24 | 0.04 | 0.65% | 6.17 | 6.35 | 47915 | 3007.71 | 2.16% | 0.00 |
| 2025-02-06 | 6.20 | 6.20 | 0.04 | 0.65% | 6.03 | 6.22 | 44152 | 2708.52 | 1.99% | 0.00 |
| 2025-02-05 | 6.02 | 6.16 | 0.22 | 3.70% | 6.00 | 6.23 | 48602 | 2990.88 | 2.19% | 0.00 |
| 2025-01-27 | 6.30 | 5.94 | -0.11 | -1.82% | 5.91 | 6.30 | 30450 | 1847.82 | 1.37% | 0.00 |
| 2025-01-24 | 5.99 | 6.05 | 0.04 | 0.67% | 5.96 | 6.10 | 39114 | 2358.41 | 1.77% | 0.00 |
| 2025-01-23 | 6.15 | 6.01 | -0.05 | -0.83% | 6.00 | 6.22 | 46176 | 2823.60 | 2.08% | 0.00 |
| 2025-01-22 | 6.02 | 6.06 | 0.01 | 0.17% | 5.96 | 6.15 | 41106 | 2496.39 | 1.86% | 0.00 |
| 2025-01-21 | 6.28 | 6.05 | -0.14 | -2.26% | 5.94 | 6.30 | 39994 | 2434.61 | 1.81% | 0.00 |
| 2025-01-20 | 6.10 | 6.19 | 0.13 | 2.15% | 6.09 | 6.27 | 52174 | 3230.21 | 2.35% | 0.00 |
| 2025-01-17 | 6.13 | 6.06 | -0.07 | -1.14% | 6.02 | 6.16 | 29917 | 1815.26 | 1.35% | 0.00 |
| 2025-01-16 | 6.05 | 6.13 | 0.12 | 2.00% | 6.04 | 6.21 | 36395 | 2230.82 | 1.64% | 0.00 |
| 2025-01-15 | 6.18 | 6.01 | -0.07 | -1.15% | 6.00 | 6.24 | 37405 | 2264.77 | 1.69% | 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。
