| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 6.15 | 5.79 | -0.45 | -7.21% | 5.79 | 6.23 | 277551 | 16525.19 | 7.22% | 0.00 |
| 2025-11-20 | 6.15 | 6.24 | 0.09 | 1.46% | 6.14 | 6.41 | 239225 | 15040.73 | 6.23% | 0.00 |
| 2025-11-19 | 6.25 | 6.15 | -0.13 | -2.07% | 6.12 | 6.32 | 160770 | 9926.69 | 4.18% | 0.00 |
| 2025-11-18 | 6.40 | 6.28 | -0.14 | -2.18% | 6.24 | 6.40 | 183896 | 11553.11 | 4.79% | 0.00 |
| 2025-11-17 | 6.45 | 6.42 | -0.07 | -1.08% | 6.33 | 6.48 | 229164 | 14635.27 | 5.97% | 0.00 |
| 2025-11-14 | 6.35 | 6.49 | 0.09 | 1.41% | 6.35 | 6.61 | 288087 | 18741.39 | 7.50% | 0.00 |
| 2025-11-13 | 6.34 | 6.40 | 0.09 | 1.43% | 6.28 | 6.44 | 195773 | 12493.53 | 5.10% | 0.00 |
| 2025-11-12 | 6.34 | 6.31 | -0.04 | -0.63% | 6.28 | 6.38 | 182122 | 11496.96 | 4.74% | 0.00 |
| 2025-11-11 | 6.35 | 6.35 | 0.01 | 0.16% | 6.32 | 6.41 | 193351 | 12303.91 | 5.03% | 2.00 |
| 2025-11-10 | 6.40 | 6.34 | -0.04 | -0.63% | 6.28 | 6.42 | 199522 | 12647.59 | 5.19% | 0.00 |
| 2025-11-07 | 6.24 | 6.38 | 0.10 | 1.59% | 6.21 | 6.43 | 317049 | 20135.35 | 8.25% | 0.00 |
| 2025-11-06 | 6.26 | 6.28 | 0.01 | 0.16% | 6.19 | 6.30 | 255165 | 15951.90 | 6.64% | 20.00 |
| 2025-11-05 | 6.12 | 6.27 | 0.16 | 2.62% | 6.09 | 6.28 | 286292 | 17800.19 | 7.45% | 29.00 |
| 2025-11-04 | 6.12 | 6.11 | 0.04 | 0.66% | 6.06 | 6.19 | 157160 | 9604.44 | 4.09% | 0.00 |
| 2025-11-03 | 6.02 | 6.07 | 0.04 | 0.66% | 6.02 | 6.12 | 148853 | 9036.42 | 3.87% | 0.00 |
| 2025-10-31 | 6.01 | 6.03 | 0.04 | 0.67% | 5.98 | 6.07 | 139376 | 8405.49 | 3.63% | 0.00 |
| 2025-10-30 | 6.19 | 5.99 | -0.20 | -3.23% | 5.98 | 6.20 | 234112 | 14173.47 | 6.09% | 0.00 |
| 2025-10-29 | 6.17 | 6.19 | -0.04 | -0.64% | 6.04 | 6.19 | 191888 | 11749.56 | 4.99% | 0.00 |
| 2025-10-28 | 6.24 | 6.23 | -0.02 | -0.32% | 6.18 | 6.32 | 264505 | 16500.85 | 6.89% | 0.00 |
| 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 |
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。
