| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.45 | 8.69 | 0.29 | 3.45% | 8.19 | 9.25 | 1539713 | 133879.12 | 40.08% | 13.00 |
| 2026-03-24 | 7.12 | 8.40 | 1.40 | 20.00% | 7.07 | 8.40 | 1110872 | 88703.88 | 28.92% | 0.00 |
| 2026-03-23 | 7.13 | 7.00 | -0.55 | -7.28% | 6.85 | 7.48 | 592804 | 42443.67 | 15.43% | 0.00 |
| 2026-03-20 | 7.11 | 7.55 | 0.32 | 4.43% | 7.01 | 7.84 | 714224 | 53767.67 | 18.59% | 149.00 |
| 2026-03-19 | 7.19 | 7.23 | -0.05 | -0.69% | 7.10 | 7.52 | 461449 | 33628.40 | 12.01% | 0.00 |
| 2026-03-18 | 7.26 | 7.28 | 0.12 | 1.68% | 7.12 | 7.68 | 449868 | 32811.00 | 11.71% | 20.00 |
| 2026-03-17 | 7.69 | 7.16 | -0.54 | -7.01% | 7.15 | 7.69 | 478114 | 35354.26 | 12.45% | 38.00 |
| 2026-03-16 | 7.88 | 7.70 | -0.18 | -2.28% | 7.51 | 8.01 | 577597 | 44815.35 | 15.04% | 66.00 |
| 2026-03-13 | 7.50 | 7.88 | 0.25 | 3.28% | 7.22 | 7.93 | 781215 | 59033.32 | 20.34% | 286.00 |
| 2026-03-12 | 7.38 | 7.63 | 0.24 | 3.25% | 7.31 | 8.13 | 803437 | 61685.77 | 20.91% | 44.00 |
| 2026-03-11 | 7.06 | 7.39 | 0.25 | 3.50% | 6.89 | 7.39 | 663209 | 47555.25 | 17.26% | 11.00 |
| 2026-03-10 | 7.03 | 7.14 | -0.06 | -0.83% | 6.96 | 7.16 | 566344 | 39872.91 | 14.74% | 14.00 |
| 2026-03-09 | 7.19 | 7.20 | 0.01 | 0.14% | 7.01 | 7.44 | 748480 | 53724.56 | 19.48% | 0.00 |
| 2026-03-06 | 6.70 | 7.19 | 0.32 | 4.66% | 6.66 | 7.30 | 889963 | 63382.30 | 23.17% | 1.00 |
| 2026-03-05 | 6.68 | 6.87 | 0.18 | 2.69% | 6.60 | 6.97 | 824703 | 55583.67 | 21.47% | 1.00 |
| 2026-03-04 | 6.81 | 6.69 | -0.21 | -3.04% | 6.39 | 6.87 | 729230 | 48175.45 | 18.98% | 2.00 |
| 2026-03-03 | 6.35 | 6.90 | 0.59 | 9.35% | 6.32 | 7.12 | 1070799 | 73172.13 | 27.87% | 30.00 |
| 2026-03-02 | 6.40 | 6.31 | -0.19 | -2.92% | 6.26 | 6.49 | 217857 | 13834.28 | 5.67% | 0.00 |
| 2026-02-27 | 6.39 | 6.50 | 0.10 | 1.56% | 6.36 | 6.54 | 206801 | 13348.52 | 5.38% | 10.00 |
| 2026-02-26 | 6.31 | 6.40 | 0.11 | 1.75% | 6.28 | 6.42 | 160803 | 10231.28 | 4.19% | 40.00 |
| 2026-02-25 | 6.32 | 6.29 | -0.03 | -0.47% | 6.26 | 6.34 | 122875 | 7746.18 | 3.20% | 0.00 |
| 2026-02-24 | 6.19 | 6.32 | 0.14 | 2.27% | 6.19 | 6.33 | 142280 | 8950.99 | 3.70% | 0.00 |
| 2026-02-13 | 6.23 | 6.18 | -0.07 | -1.12% | 6.17 | 6.27 | 98006 | 6098.05 | 2.55% | 0.00 |
| 2026-02-12 | 6.24 | 6.25 | 0.02 | 0.32% | 6.16 | 6.32 | 148097 | 9273.47 | 3.86% | 0.00 |
| 2026-02-11 | 6.21 | 6.23 | 0.05 | 0.81% | 6.17 | 6.27 | 105179 | 6560.61 | 2.74% | 0.00 |
| 2026-02-10 | 6.22 | 6.18 | -0.04 | -0.64% | 6.17 | 6.25 | 117561 | 7310.17 | 3.06% | 0.00 |
| 2026-02-09 | 6.24 | 6.22 | 0.03 | 0.48% | 6.17 | 6.26 | 150066 | 9316.42 | 3.91% | 2.00 |
| 2026-02-06 | 6.07 | 6.19 | 0.01 | 0.16% | 6.03 | 6.23 | 201065 | 12396.90 | 5.23% | 0.00 |
| 2026-02-05 | 6.15 | 6.18 | -0.01 | -0.16% | 6.12 | 6.20 | 121879 | 7504.14 | 3.17% | 0.00 |
| 2026-02-04 | 6.07 | 6.19 | 0.11 | 1.81% | 6.05 | 6.21 | 143446 | 8831.66 | 3.73% | 0.00 |
| 2026-02-03 | 6.03 | 6.08 | 0.10 | 1.67% | 5.99 | 6.10 | 105930 | 6415.83 | 2.76% | 0.00 |
| 2026-02-02 | 6.06 | 5.98 | -0.11 | -1.81% | 5.98 | 6.17 | 137587 | 8395.70 | 3.58% | 0.00 |
| 2026-01-30 | 5.97 | 6.09 | 0.07 | 1.16% | 5.96 | 6.11 | 143322 | 8664.11 | 3.73% | 0.00 |
| 2026-01-29 | 6.00 | 6.02 | 0.00 | 0.00% | 5.96 | 6.09 | 116433 | 7035.97 | 3.03% | 0.00 |
| 2026-01-28 | 6.11 | 6.02 | -0.09 | -1.47% | 6.01 | 6.13 | 114583 | 6945.92 | 2.98% | 0.00 |
| 2026-01-27 | 6.14 | 6.11 | -0.06 | -0.97% | 5.95 | 6.16 | 163814 | 9913.76 | 4.26% | 0.00 |
| 2026-01-26 | 6.25 | 6.17 | -0.08 | -1.28% | 6.11 | 6.25 | 185009 | 11420.10 | 4.82% | 0.00 |
| 2026-01-23 | 6.26 | 6.25 | -0.01 | -0.16% | 6.21 | 6.27 | 130837 | 8167.97 | 3.41% | 0.00 |
| 2026-01-22 | 6.16 | 6.26 | 0.11 | 1.79% | 6.15 | 6.26 | 150913 | 9378.81 | 3.93% | 0.00 |
| 2026-01-21 | 6.14 | 6.15 | -0.01 | -0.16% | 6.06 | 6.17 | 129291 | 7934.72 | 3.37% | 0.00 |
| 2026-01-20 | 6.15 | 6.16 | 0.01 | 0.16% | 6.12 | 6.19 | 169217 | 10407.86 | 4.40% | 0.00 |
| 2026-01-19 | 6.02 | 6.15 | 0.10 | 1.65% | 6.00 | 6.15 | 178980 | 10935.44 | 4.66% | 0.00 |
| 2026-01-16 | 6.17 | 6.05 | -0.07 | -1.14% | 6.03 | 6.20 | 164894 | 10024.71 | 4.29% | 0.00 |
| 2026-01-15 | 6.02 | 6.12 | 0.08 | 1.32% | 5.99 | 6.18 | 174160 | 10626.38 | 4.53% | 0.00 |
| 2026-01-14 | 5.99 | 6.04 | 0.05 | 0.83% | 5.95 | 6.11 | 176423 | 10666.21 | 4.59% | 0.00 |
| 2026-01-13 | 5.96 | 5.99 | 0.03 | 0.50% | 5.92 | 6.08 | 174574 | 10487.79 | 4.54% | 0.00 |
| 2026-01-12 | 5.92 | 5.96 | 0.04 | 0.68% | 5.88 | 5.97 | 127835 | 7584.81 | 3.33% | 0.00 |
| 2026-01-09 | 5.87 | 5.92 | 0.04 | 0.68% | 5.83 | 5.92 | 118458 | 6962.65 | 3.08% | 0.00 |
| 2026-01-08 | 5.80 | 5.88 | 0.07 | 1.20% | 5.78 | 5.89 | 104177 | 6098.44 | 2.71% | 0.00 |
| 2026-01-07 | 5.87 | 5.81 | -0.08 | -1.36% | 5.79 | 5.90 | 124783 | 7267.54 | 3.25% | 0.00 |
| 2026-01-06 | 5.86 | 5.89 | 0.00 | 0.00% | 5.82 | 5.92 | 169404 | 9965.47 | 4.41% | 0.00 |
| 2026-01-05 | 5.76 | 5.89 | 0.13 | 2.26% | 5.73 | 5.92 | 154028 | 9003.53 | 4.01% | 0.00 |
| 2025-12-31 | 5.71 | 5.76 | 0.09 | 1.59% | 5.63 | 5.77 | 81718 | 4656.74 | 2.13% | 0.00 |
| 2025-12-30 | 5.71 | 5.67 | -0.03 | -0.53% | 5.63 | 5.74 | 71341 | 4056.54 | 1.86% | 0.00 |
| 2025-12-29 | 5.77 | 5.70 | -0.05 | -0.87% | 5.66 | 5.78 | 91687 | 5235.60 | 2.39% | 0.00 |
| 2025-12-26 | 5.81 | 5.75 | -0.08 | -1.37% | 5.74 | 5.85 | 87172 | 5056.36 | 2.27% | 0.00 |
| 2025-12-25 | 5.78 | 5.83 | 0.05 | 0.87% | 5.75 | 5.84 | 77339 | 4485.36 | 2.01% | 0.00 |
| 2025-12-24 | 5.74 | 5.78 | 0.05 | 0.87% | 5.69 | 5.79 | 75867 | 4377.26 | 1.97% | 0.00 |
| 2025-12-23 | 5.74 | 5.73 | -0.02 | -0.35% | 5.70 | 5.78 | 77169 | 4424.71 | 2.01% | 0.00 |
| 2025-12-22 | 5.78 | 5.75 | -0.02 | -0.35% | 5.71 | 5.82 | 71897 | 4148.26 | 1.87% | 0.00 |
| 2025-12-19 | 5.63 | 5.77 | 0.12 | 2.12% | 5.62 | 5.79 | 89410 | 5130.82 | 2.33% | 0.00 |
| 2025-12-18 | 5.57 | 5.65 | 0.06 | 1.07% | 5.54 | 5.68 | 74949 | 4226.91 | 1.95% | 0.00 |
| 2025-12-17 | 5.58 | 5.59 | 0.01 | 0.18% | 5.46 | 5.60 | 100257 | 5542.84 | 2.61% | 0.00 |
| 2025-12-16 | 5.68 | 5.58 | -0.13 | -2.28% | 5.56 | 5.71 | 95709 | 5370.77 | 2.49% | 0.00 |
| 2025-12-15 | 5.64 | 5.71 | 0.04 | 0.71% | 5.62 | 5.75 | 69625 | 3972.13 | 1.81% | 0.00 |
| 2025-12-12 | 5.72 | 5.67 | -0.05 | -0.87% | 5.65 | 5.82 | 101639 | 5830.86 | 2.65% | 0.00 |
| 2025-12-11 | 5.85 | 5.72 | -0.13 | -2.22% | 5.71 | 5.88 | 129964 | 7501.85 | 3.38% | 0.00 |
| 2025-12-10 | 5.97 | 5.85 | -0.12 | -2.01% | 5.84 | 6.00 | 115423 | 6812.49 | 3.00% | 0.00 |
| 2025-12-09 | 6.02 | 5.97 | -0.06 | -1.00% | 5.96 | 6.06 | 107066 | 6425.87 | 2.79% | 0.00 |
| 2025-12-08 | 6.01 | 6.03 | 0.01 | 0.17% | 6.01 | 6.08 | 90280 | 5455.63 | 2.35% | 0.00 |
| 2025-12-05 | 5.93 | 6.02 | 0.07 | 1.18% | 5.88 | 6.04 | 74956 | 4483.02 | 1.95% | 0.00 |
| 2025-12-04 | 6.04 | 5.95 | -0.12 | -1.98% | 5.94 | 6.08 | 92859 | 5560.28 | 2.42% | 0.00 |
| 2025-12-03 | 6.11 | 6.07 | -0.04 | -0.65% | 6.03 | 6.14 | 104975 | 6378.16 | 2.73% | 0.00 |
| 2025-12-02 | 6.05 | 6.11 | 0.05 | 0.83% | 5.96 | 6.13 | 139004 | 8423.24 | 3.62% | 0.00 |
| 2025-12-01 | 6.08 | 6.06 | -0.03 | -0.49% | 6.03 | 6.12 | 161430 | 9811.03 | 4.20% | 0.00 |
| 2025-11-28 | 5.95 | 6.09 | 0.16 | 2.70% | 5.90 | 6.10 | 147868 | 8883.36 | 3.85% | 0.00 |
| 2025-11-27 | 5.93 | 5.93 | 0.06 | 1.02% | 5.86 | 5.97 | 108913 | 6461.42 | 2.84% | 0.00 |
| 2025-11-26 | 5.97 | 5.87 | -0.09 | -1.51% | 5.84 | 6.03 | 148140 | 8803.55 | 3.86% | 0.00 |
| 2025-11-25 | 5.99 | 5.96 | -0.01 | -0.17% | 5.94 | 6.02 | 152047 | 9089.62 | 3.96% | 0.00 |
| 2025-11-24 | 5.84 | 5.97 | 0.18 | 3.11% | 5.77 | 6.05 | 194544 | 11438.85 | 5.06% | 0.00 |
迪森股份(300335)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。
