| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.22 | 6.25 | 0.02 | 0.32% | 6.15 | 6.27 | 219470 | 13639.84 | 5.71% | 0.00 |
| 2025-10-24 | 6.18 | 6.23 | 0.01 | 0.16% | 6.11 | 6.31 | 289888 | 17890.71 | 7.55% | 0.00 |
| 2025-10-23 | 6.15 | 6.22 | 0.08 | 1.30% | 6.11 | 6.29 | 262942 | 16281.59 | 6.84% | 0.00 |
| 2025-10-22 | 6.10 | 6.14 | 0.02 | 0.33% | 6.07 | 6.20 | 204879 | 12608.40 | 5.33% | 0.00 |
| 2025-10-21 | 6.00 | 6.12 | 0.04 | 0.66% | 6.00 | 6.13 | 239562 | 14573.61 | 6.24% | 0.00 |
| 2025-10-20 | 5.86 | 6.08 | 0.25 | 4.29% | 5.86 | 6.09 | 231986 | 13896.99 | 6.04% | 0.00 |
| 2025-10-17 | 5.92 | 5.83 | -0.09 | -1.52% | 5.83 | 5.95 | 105997 | 6244.40 | 2.76% | 0.00 |
| 2025-10-16 | 6.00 | 5.92 | -0.09 | -1.50% | 5.87 | 6.01 | 110668 | 6556.75 | 2.88% | 0.00 |
| 2025-10-15 | 5.96 | 6.01 | 0.04 | 0.67% | 5.92 | 6.03 | 121657 | 7282.18 | 3.17% | 0.00 |
| 2025-10-14 | 5.91 | 5.97 | 0.07 | 1.19% | 5.90 | 6.02 | 160810 | 9609.69 | 4.19% | 0.00 |
| 2025-10-13 | 5.71 | 5.90 | -0.01 | -0.17% | 5.62 | 5.92 | 133872 | 7770.12 | 3.48% | 0.00 |
| 2025-10-10 | 5.81 | 5.91 | 0.10 | 1.72% | 5.77 | 5.94 | 130877 | 7716.39 | 3.41% | 0.00 |
| 2025-10-09 | 5.77 | 5.81 | 0.04 | 0.69% | 5.73 | 5.84 | 80888 | 4696.44 | 2.11% | 0.00 |
| 2025-09-30 | 5.83 | 5.77 | -0.06 | -1.03% | 5.75 | 5.85 | 85760 | 4963.87 | 2.23% | 0.00 |
| 2025-09-29 | 5.75 | 5.83 | 0.06 | 1.04% | 5.67 | 5.85 | 80745 | 4677.10 | 2.10% | 0.00 |
| 2025-09-26 | 5.77 | 5.77 | 0.00 | 0.00% | 5.71 | 5.86 | 91158 | 5289.17 | 2.37% | 0.00 |
| 2025-09-25 | 5.87 | 5.77 | -0.14 | -2.37% | 5.75 | 5.91 | 98119 | 5708.54 | 2.55% | 0.00 |
| 2025-09-24 | 5.70 | 5.91 | 0.18 | 3.14% | 5.67 | 5.92 | 117847 | 6851.81 | 3.07% | 0.00 |
| 2025-09-23 | 5.86 | 5.73 | -0.13 | -2.22% | 5.59 | 5.87 | 159085 | 9053.47 | 4.14% | 0.00 |
| 2025-09-22 | 5.85 | 5.86 | 0.00 | 0.00% | 5.74 | 5.88 | 109518 | 6369.59 | 2.85% | 0.00 |
| 2025-09-19 | 6.03 | 5.86 | -0.19 | -3.14% | 5.83 | 6.08 | 197943 | 11701.64 | 5.15% | 0.00 |
| 2025-09-18 | 6.18 | 6.05 | -0.11 | -1.79% | 5.99 | 6.32 | 413078 | 25553.97 | 10.75% | 0.00 |
| 2025-09-17 | 6.02 | 6.16 | 0.13 | 2.16% | 5.98 | 6.20 | 273091 | 16716.46 | 7.11% | 73.00 |
| 2025-09-16 | 5.94 | 6.03 | 0.10 | 1.69% | 5.90 | 6.03 | 118309 | 7059.71 | 3.08% | 0.00 |
| 2025-09-15 | 5.96 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 101305 | 6005.19 | 2.64% | 22.00 |
| 2025-09-12 | 6.03 | 5.98 | -0.08 | -1.32% | 5.98 | 6.08 | 116429 | 7013.79 | 3.03% | 0.00 |
| 2025-09-11 | 5.93 | 6.06 | 0.11 | 1.85% | 5.92 | 6.11 | 151763 | 9123.67 | 3.95% | 2.00 |
| 2025-09-10 | 5.90 | 5.95 | 0.04 | 0.68% | 5.89 | 5.96 | 98397 | 5827.62 | 2.56% | 0.00 |
| 2025-09-09 | 6.06 | 5.91 | -0.08 | -1.34% | 5.87 | 6.06 | 129741 | 7704.38 | 3.38% | 0.00 |
| 2025-09-08 | 5.94 | 5.99 | 0.05 | 0.84% | 5.91 | 6.01 | 123517 | 7360.91 | 3.22% | 20.00 |
| 2025-09-05 | 5.80 | 5.94 | 0.15 | 2.59% | 5.71 | 5.95 | 144419 | 8464.23 | 3.76% | 0.00 |
| 2025-09-04 | 5.78 | 5.79 | 0.05 | 0.87% | 5.71 | 5.86 | 147953 | 8579.12 | 3.85% | 0.00 |
| 2025-09-03 | 5.93 | 5.74 | -0.20 | -3.37% | 5.74 | 5.95 | 157357 | 9164.34 | 4.10% | 0.00 |
| 2025-09-02 | 5.96 | 5.94 | -0.01 | -0.17% | 5.80 | 5.98 | 190985 | 11265.60 | 4.97% | 0.00 |
| 2025-09-01 | 5.97 | 5.95 | -0.01 | -0.17% | 5.90 | 6.04 | 137592 | 8216.92 | 3.58% | 0.00 |
| 2025-08-29 | 5.92 | 5.96 | 0.01 | 0.17% | 5.90 | 6.01 | 159749 | 9526.13 | 4.16% | 0.00 |
| 2025-08-28 | 5.96 | 5.95 | -0.05 | -0.83% | 5.74 | 6.07 | 249363 | 14750.88 | 6.49% | 0.00 |
| 2025-08-27 | 6.16 | 6.00 | -0.16 | -2.60% | 5.97 | 6.25 | 278708 | 17094.56 | 7.25% | 0.00 |
| 2025-08-26 | 6.10 | 6.16 | 0.04 | 0.65% | 6.07 | 6.18 | 181600 | 11156.41 | 4.73% | 6.00 |
| 2025-08-25 | 6.24 | 6.12 | -0.05 | -0.81% | 6.06 | 6.24 | 273672 | 16770.23 | 7.12% | 0.00 |
| 2025-08-22 | 6.26 | 6.17 | -0.09 | -1.44% | 6.12 | 6.28 | 284463 | 17516.94 | 7.40% | 9.00 |
| 2025-08-21 | 6.35 | 6.26 | -0.02 | -0.32% | 6.22 | 6.56 | 545349 | 34750.88 | 14.20% | 0.00 |
| 2025-08-20 | 6.05 | 6.28 | 0.21 | 3.46% | 6.02 | 6.28 | 391586 | 24154.33 | 10.19% | 20.00 |
| 2025-08-19 | 6.05 | 6.07 | 0.03 | 0.50% | 5.96 | 6.09 | 169771 | 10268.61 | 4.42% | 0.00 |
| 2025-08-18 | 5.94 | 6.04 | 0.10 | 1.68% | 5.93 | 6.08 | 178082 | 10732.08 | 4.64% | 0.00 |
| 2025-08-15 | 5.92 | 5.94 | 0.03 | 0.51% | 5.89 | 5.98 | 139893 | 8323.91 | 3.64% | 0.00 |
| 2025-08-14 | 6.10 | 5.91 | -0.19 | -3.11% | 5.89 | 6.10 | 233933 | 13984.55 | 6.09% | 0.00 |
| 2025-08-13 | 6.15 | 6.10 | -0.05 | -0.81% | 6.07 | 6.19 | 200170 | 12231.14 | 5.21% | 0.00 |
| 2025-08-12 | 6.16 | 6.15 | -0.02 | -0.32% | 6.10 | 6.18 | 225465 | 13823.31 | 5.87% | 0.00 |
| 2025-08-11 | 6.15 | 6.17 | -0.02 | -0.32% | 6.05 | 6.18 | 297602 | 18260.53 | 7.75% | 0.00 |
| 2025-08-08 | 5.98 | 6.19 | 0.21 | 3.51% | 5.96 | 6.22 | 522550 | 32146.84 | 13.60% | 100.00 |
| 2025-08-07 | 5.97 | 5.98 | 0.01 | 0.17% | 5.92 | 6.00 | 153719 | 9163.91 | 4.00% | 0.00 |
| 2025-08-06 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 5.99 | 157792 | 9395.52 | 4.11% | 0.00 |
| 2025-08-05 | 5.91 | 5.95 | 0.05 | 0.85% | 5.91 | 5.98 | 157556 | 9355.42 | 4.10% | 0.00 |
| 2025-08-04 | 5.81 | 5.90 | 0.04 | 0.68% | 5.77 | 5.90 | 134898 | 7907.09 | 3.51% | 2.00 |
| 2025-08-01 | 5.78 | 5.86 | 0.08 | 1.38% | 5.78 | 5.87 | 137527 | 8034.22 | 3.58% | 0.00 |
| 2025-07-31 | 5.86 | 5.78 | -0.11 | -1.87% | 5.75 | 5.90 | 172942 | 10059.69 | 4.50% | 0.00 |
| 2025-07-30 | 5.90 | 5.89 | -0.02 | -0.34% | 5.84 | 5.94 | 152229 | 8958.38 | 3.96% | 20.00 |
| 2025-07-29 | 5.96 | 5.91 | -0.08 | -1.34% | 5.84 | 5.98 | 189228 | 11131.01 | 4.93% | 10.00 |
| 2025-07-28 | 6.02 | 5.99 | 0.01 | 0.17% | 5.93 | 6.03 | 272740 | 16304.73 | 7.10% | 0.00 |
| 2025-07-25 | 5.88 | 5.98 | 0.10 | 1.70% | 5.84 | 5.99 | 269229 | 15951.05 | 7.01% | 0.00 |
| 2025-07-24 | 5.81 | 5.88 | 0.05 | 0.86% | 5.81 | 5.89 | 179419 | 10506.80 | 4.67% | 0.00 |
| 2025-07-23 | 5.98 | 5.83 | -0.15 | -2.51% | 5.80 | 6.00 | 298364 | 17547.30 | 7.77% | 2.00 |
| 2025-07-22 | 6.01 | 5.98 | -0.06 | -0.99% | 5.90 | 6.03 | 290181 | 17269.53 | 7.55% | 30.00 |
| 2025-07-21 | 6.01 | 6.04 | 0.05 | 0.83% | 5.98 | 6.05 | 292966 | 17647.36 | 7.63% | 0.00 |
| 2025-07-18 | 5.96 | 5.99 | 0.05 | 0.84% | 5.89 | 5.99 | 312369 | 18526.74 | 8.13% | 1.00 |
| 2025-07-17 | 5.94 | 5.94 | -0.01 | -0.17% | 5.92 | 5.97 | 264639 | 15724.33 | 6.89% | 0.00 |
| 2025-07-16 | 5.99 | 5.95 | -0.01 | -0.17% | 5.91 | 6.02 | 290186 | 17274.14 | 7.55% | 1.00 |
| 2025-07-15 | 6.18 | 5.96 | -0.30 | -4.79% | 5.88 | 6.19 | 595134 | 35507.15 | 15.49% | 30.00 |
| 2025-07-14 | 6.16 | 6.26 | 0.01 | 0.16% | 6.15 | 6.36 | 507985 | 31912.50 | 13.22% | 0.00 |
| 2025-07-11 | 6.21 | 6.25 | 0.01 | 0.16% | 6.10 | 6.27 | 598700 | 36970.74 | 15.58% | 62.00 |
| 2025-07-10 | 6.59 | 6.24 | -0.51 | -7.56% | 6.23 | 6.59 | 904185 | 57500.47 | 23.54% | 312.90 |
| 2025-07-09 | 6.45 | 6.75 | 0.10 | 1.50% | 6.45 | 6.96 | 1180691 | 79240.20 | 30.73% | 54.00 |
| 2025-07-08 | 6.60 | 6.65 | -0.44 | -6.21% | 6.33 | 6.75 | 1397526 | 91602.85 | 36.38% | 18.00 |
| 2025-07-07 | 6.32 | 7.09 | 1.11 | 18.56% | 5.95 | 7.18 | 1741325 | 112890.52 | 45.33% | 12.00 |
| 2025-07-04 | 5.50 | 5.98 | 0.48 | 8.73% | 5.48 | 6.60 | 1192247 | 73055.95 | 31.04% | 101.00 |
| 2025-07-03 | 5.51 | 5.50 | 0.00 | 0.00% | 5.47 | 5.55 | 117490 | 6466.30 | 3.06% | 0.00 |
| 2025-07-02 | 5.47 | 5.50 | 0.02 | 0.36% | 5.40 | 5.52 | 141479 | 7735.21 | 3.68% | 29.00 |
| 2025-07-01 | 5.46 | 5.48 | 0.02 | 0.37% | 5.41 | 5.49 | 128210 | 6990.75 | 3.34% | 0.00 |
| 2025-06-30 | 5.35 | 5.46 | 0.10 | 1.87% | 5.35 | 5.47 | 156900 | 8521.21 | 4.08% | 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。
