| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 5.35 | 5.36 | 0.03 | 0.56% | 5.33 | 5.41 | 135079 | 7246.83 | 3.52% | 0.00 |
| 2025-06-26 | 5.35 | 5.33 | -0.02 | -0.37% | 5.30 | 5.36 | 108849 | 5804.11 | 2.83% | 0.00 |
| 2025-06-25 | 5.33 | 5.35 | 0.02 | 0.38% | 5.27 | 5.36 | 137555 | 7314.36 | 3.58% | 47.00 |
| 2025-06-24 | 5.20 | 5.33 | 0.11 | 2.11% | 5.16 | 5.33 | 165635 | 8738.82 | 4.31% | 50.00 |
| 2025-06-23 | 5.08 | 5.22 | 0.10 | 1.95% | 5.08 | 5.22 | 130302 | 6740.23 | 3.39% | 0.00 |
| 2025-06-20 | 5.14 | 5.12 | -0.05 | -0.97% | 5.05 | 5.19 | 142614 | 7306.85 | 3.71% | 0.00 |
| 2025-06-19 | 5.26 | 5.17 | -0.10 | -1.90% | 5.05 | 5.27 | 218588 | 11289.56 | 5.69% | 0.00 |
| 2025-06-18 | 5.32 | 5.27 | -0.07 | -1.31% | 5.25 | 5.40 | 144762 | 7681.61 | 3.77% | 0.00 |
| 2025-06-17 | 5.30 | 5.34 | 0.03 | 0.56% | 5.21 | 5.34 | 176172 | 9304.79 | 4.59% | 0.00 |
| 2025-06-16 | 5.29 | 5.31 | 0.01 | 0.19% | 5.24 | 5.37 | 165122 | 8766.58 | 4.30% | 0.00 |
| 2025-06-13 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.42 | 236166 | 12600.40 | 6.15% | 0.00 |
| 2025-06-12 | 5.30 | 5.27 | -0.04 | -0.75% | 5.23 | 5.32 | 106469 | 5606.54 | 2.77% | 0.00 |
| 2025-06-11 | 5.30 | 5.31 | 0.00 | 0.00% | 5.26 | 5.34 | 83960 | 4459.52 | 2.19% | 0.00 |
| 2025-06-10 | 5.32 | 5.31 | -0.01 | -0.19% | 5.21 | 5.35 | 131691 | 6972.70 | 3.43% | 0.00 |
| 2025-06-09 | 5.29 | 5.32 | 0.04 | 0.76% | 5.28 | 5.34 | 111727 | 5941.37 | 2.91% | 0.00 |
| 2025-06-06 | 5.28 | 5.28 | -0.02 | -0.38% | 5.22 | 5.30 | 102045 | 5365.57 | 2.66% | 0.00 |
| 2025-06-05 | 5.26 | 5.30 | 0.06 | 1.15% | 5.23 | 5.31 | 128705 | 6790.50 | 3.35% | 0.00 |
| 2025-06-04 | 5.22 | 5.24 | 0.04 | 0.77% | 5.18 | 5.25 | 84922 | 4432.63 | 2.21% | 0.00 |
| 2025-06-03 | 5.17 | 5.20 | 0.02 | 0.39% | 5.08 | 5.21 | 87842 | 4550.53 | 2.29% | 0.00 |
| 2025-05-30 | 5.27 | 5.18 | -0.09 | -1.71% | 5.15 | 5.30 | 118980 | 6182.58 | 3.10% | 0.00 |
| 2025-05-29 | 5.15 | 5.27 | 0.11 | 2.13% | 5.12 | 5.29 | 151220 | 7936.50 | 3.94% | 0.00 |
| 2025-05-28 | 5.14 | 5.16 | 0.03 | 0.58% | 5.12 | 5.21 | 116726 | 6028.16 | 3.04% | 0.00 |
| 2025-05-27 | 5.07 | 5.13 | 0.05 | 0.98% | 5.05 | 5.15 | 131332 | 6700.20 | 3.42% | 0.00 |
| 2025-05-26 | 5.12 | 5.08 | -0.05 | -0.97% | 5.04 | 5.16 | 169021 | 8620.51 | 4.40% | 0.00 |
| 2025-05-23 | 5.08 | 5.13 | 0.02 | 0.39% | 5.06 | 5.21 | 161126 | 8278.27 | 4.19% | 0.00 |
| 2025-05-22 | 5.20 | 5.11 | -0.10 | -1.92% | 5.09 | 5.24 | 128785 | 6637.59 | 3.35% | 0.00 |
| 2025-05-21 | 5.23 | 5.21 | -0.03 | -0.57% | 5.20 | 5.32 | 140494 | 7347.25 | 3.66% | 0.00 |
| 2025-05-20 | 5.20 | 5.24 | 0.06 | 1.16% | 5.14 | 5.25 | 112554 | 5854.75 | 2.93% | 0.00 |
| 2025-05-19 | 5.12 | 5.18 | 0.06 | 1.17% | 5.09 | 5.20 | 122371 | 6312.46 | 3.19% | 0.00 |
| 2025-05-16 | 5.14 | 5.12 | 0.01 | 0.20% | 5.10 | 5.19 | 109848 | 5647.50 | 2.86% | 0.00 |
| 2025-05-15 | 5.22 | 5.21 | 0.00 | 0.00% | 5.16 | 5.24 | 91001 | 4736.59 | 2.37% | 0.00 |
| 2025-05-14 | 5.23 | 5.21 | -0.02 | -0.38% | 5.16 | 5.25 | 105675 | 5497.97 | 2.75% | 0.00 |
| 2025-05-13 | 5.30 | 5.23 | -0.01 | -0.19% | 5.20 | 5.31 | 115109 | 6045.63 | 3.00% | 0.00 |
| 2025-05-12 | 5.31 | 5.24 | -0.06 | -1.13% | 5.20 | 5.34 | 167161 | 8759.60 | 4.35% | 1.00 |
| 2025-05-09 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.35 | 189475 | 10060.02 | 4.93% | 0.00 |
| 2025-05-08 | 5.22 | 5.27 | 0.05 | 0.96% | 5.18 | 5.33 | 142852 | 7513.57 | 3.72% | 0.00 |
| 2025-05-07 | 5.21 | 5.22 | 0.01 | 0.19% | 5.16 | 5.34 | 220563 | 11539.71 | 5.74% | 50.00 |
| 2025-05-06 | 5.08 | 5.21 | 0.21 | 4.20% | 5.01 | 5.21 | 211379 | 10850.54 | 5.50% | 1.00 |
| 2025-04-30 | 5.01 | 5.00 | 0.00 | 0.00% | 4.99 | 5.08 | 166954 | 8393.39 | 4.35% | 0.00 |
| 2025-04-29 | 4.99 | 5.00 | 0.04 | 0.81% | 4.97 | 5.08 | 216413 | 10876.34 | 5.63% | 0.00 |
| 2025-04-28 | 4.99 | 4.96 | -0.08 | -1.59% | 4.87 | 5.08 | 232417 | 11505.03 | 6.05% | 0.00 |
| 2025-04-25 | 4.87 | 5.04 | 0.19 | 3.92% | 4.83 | 5.07 | 310890 | 15564.13 | 8.09% | 0.00 |
| 2025-04-24 | 4.84 | 4.85 | 0.00 | 0.00% | 4.80 | 4.90 | 106223 | 5153.22 | 2.77% | 0.00 |
| 2025-04-23 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 105595 | 5121.24 | 2.75% | 0.00 |
| 2025-04-22 | 4.80 | 4.84 | 0.04 | 0.83% | 4.76 | 4.90 | 135374 | 6525.17 | 3.52% | 0.00 |
| 2025-04-21 | 4.75 | 4.80 | 0.06 | 1.27% | 4.72 | 4.82 | 88455 | 4238.74 | 2.30% | 0.00 |
| 2025-04-18 | 4.79 | 4.74 | -0.04 | -0.84% | 4.68 | 4.81 | 116358 | 5517.96 | 3.03% | 0.00 |
| 2025-04-17 | 4.71 | 4.78 | 0.00 | 0.00% | 4.71 | 4.84 | 146419 | 7031.59 | 3.81% | 0.00 |
| 2025-04-16 | 4.86 | 4.78 | -0.15 | -3.04% | 4.68 | 4.91 | 182602 | 8745.17 | 4.75% | 0.00 |
| 2025-04-15 | 4.85 | 4.93 | 0.10 | 2.07% | 4.78 | 4.93 | 244496 | 11849.55 | 6.36% | 0.00 |
| 2025-04-14 | 4.74 | 4.83 | 0.16 | 3.43% | 4.71 | 4.85 | 191717 | 9188.01 | 4.99% | 0.00 |
| 2025-04-11 | 4.67 | 4.67 | -0.06 | -1.27% | 4.64 | 4.76 | 150097 | 7056.45 | 3.91% | 0.00 |
| 2025-04-10 | 4.70 | 4.73 | 0.03 | 0.64% | 4.70 | 4.87 | 222262 | 10622.89 | 5.78% | 0.00 |
| 2025-04-09 | 4.50 | 4.70 | 0.11 | 2.40% | 4.16 | 4.74 | 231077 | 10366.60 | 6.01% | 0.00 |
| 2025-04-08 | 4.45 | 4.59 | 0.18 | 4.08% | 4.44 | 4.66 | 213867 | 9769.71 | 5.56% | 1.00 |
| 2025-04-07 | 4.96 | 4.41 | -0.87 | -16.48% | 4.31 | 5.03 | 306020 | 14189.91 | 7.95% | 0.00 |
| 2025-04-03 | 5.14 | 5.28 | 0.08 | 1.54% | 5.13 | 5.35 | 210439 | 11105.26 | 5.47% | 0.00 |
| 2025-04-02 | 5.25 | 5.20 | -0.03 | -0.57% | 5.13 | 5.30 | 129387 | 6761.17 | 3.36% | 0.00 |
| 2025-04-01 | 5.10 | 5.23 | 0.15 | 2.95% | 5.10 | 5.31 | 173984 | 9077.16 | 4.52% | 0.00 |
| 2025-03-31 | 5.17 | 5.08 | -0.10 | -1.93% | 5.04 | 5.25 | 170615 | 8735.72 | 4.43% | 0.00 |
| 2025-03-28 | 5.26 | 5.18 | -0.13 | -2.45% | 5.15 | 5.33 | 168472 | 8789.27 | 4.38% | 0.00 |
| 2025-03-27 | 5.40 | 5.31 | -0.14 | -2.57% | 5.27 | 5.40 | 222323 | 11845.23 | 5.78% | 0.00 |
| 2025-03-26 | 5.27 | 5.45 | 0.17 | 3.22% | 5.21 | 5.47 | 304978 | 16377.84 | 7.93% | 0.00 |
| 2025-03-25 | 5.20 | 5.28 | 0.06 | 1.15% | 5.14 | 5.37 | 254381 | 13395.41 | 6.61% | 0.00 |
| 2025-03-24 | 5.36 | 5.22 | -0.16 | -2.97% | 5.09 | 5.42 | 256887 | 13426.91 | 6.68% | 0.00 |
| 2025-03-21 | 5.36 | 5.38 | 0.00 | 0.00% | 5.31 | 5.49 | 308587 | 16665.89 | 8.02% | 0.00 |
| 2025-03-20 | 5.27 | 5.38 | 0.11 | 2.09% | 5.23 | 5.41 | 254176 | 13551.62 | 6.61% | 0.00 |
| 2025-03-19 | 5.20 | 5.27 | 0.04 | 0.76% | 5.18 | 5.38 | 210184 | 11051.03 | 5.46% | 0.00 |
| 2025-03-18 | 5.22 | 5.23 | 0.01 | 0.19% | 5.16 | 5.24 | 99470 | 5167.30 | 2.59% | 0.00 |
| 2025-03-17 | 5.17 | 5.22 | 0.03 | 0.58% | 5.15 | 5.23 | 147645 | 7671.43 | 3.84% | 0.00 |
| 2025-03-14 | 5.09 | 5.19 | 0.09 | 1.76% | 5.05 | 5.19 | 164835 | 8462.21 | 4.28% | 0.00 |
| 2025-03-13 | 5.08 | 5.10 | 0.02 | 0.39% | 4.99 | 5.10 | 142066 | 7169.86 | 3.69% | 0.00 |
| 2025-03-12 | 5.05 | 5.08 | 0.03 | 0.59% | 5.03 | 5.10 | 114451 | 5797.75 | 2.97% | 0.00 |
| 2025-03-11 | 4.99 | 5.05 | 0.00 | 0.00% | 4.95 | 5.05 | 113113 | 5654.19 | 2.94% | 0.00 |
| 2025-03-10 | 5.07 | 5.05 | 0.01 | 0.20% | 5.02 | 5.10 | 117567 | 5942.54 | 3.06% | 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。
