| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 36.58 | 36.48 | -0.85 | -2.28% | 36.12 | 37.55 | 108811 | 39940.12 | 4.04% | 0.00 |
| 2025-04-02 | 37.01 | 37.33 | 0.25 | 0.67% | 37.01 | 38.11 | 120216 | 45103.96 | 4.46% | 2.00 |
| 2025-04-01 | 38.55 | 37.08 | -1.77 | -4.56% | 37.00 | 38.65 | 184195 | 68979.97 | 6.83% | 17.00 |
| 2025-03-31 | 35.77 | 38.85 | 2.30 | 6.29% | 35.38 | 39.19 | 249530 | 94649.89 | 9.26% | 2.00 |
| 2025-03-28 | 37.58 | 36.55 | -0.81 | -2.17% | 36.00 | 37.58 | 127974 | 46920.98 | 4.75% | 0.00 |
| 2025-03-27 | 37.44 | 37.36 | -0.29 | -0.77% | 36.32 | 38.50 | 208339 | 77960.12 | 7.73% | 1.00 |
| 2025-03-26 | 35.44 | 37.65 | 2.43 | 6.90% | 35.23 | 38.09 | 239510 | 89186.21 | 8.88% | 42.00 |
| 2025-03-25 | 34.53 | 35.22 | 0.54 | 1.56% | 34.51 | 36.15 | 159283 | 56409.48 | 5.91% | 3.00 |
| 2025-03-24 | 35.65 | 34.68 | -1.03 | -2.88% | 33.67 | 36.44 | 170086 | 59146.27 | 6.31% | 0.00 |
| 2025-03-21 | 37.21 | 35.71 | -2.04 | -5.40% | 35.66 | 37.97 | 131783 | 48170.38 | 4.89% | 0.00 |
| 2025-03-20 | 37.10 | 37.75 | 0.65 | 1.75% | 36.66 | 38.25 | 140116 | 52889.51 | 5.20% | 0.00 |
| 2025-03-19 | 37.81 | 37.10 | -1.00 | -2.62% | 37.01 | 37.99 | 116315 | 43408.91 | 4.31% | 0.00 |
| 2025-03-18 | 38.00 | 38.10 | 0.42 | 1.11% | 37.71 | 38.87 | 133752 | 51162.29 | 4.96% | 2.00 |
| 2025-03-17 | 38.23 | 37.68 | -0.68 | -1.77% | 37.58 | 38.49 | 110576 | 41889.81 | 4.10% | 11.00 |
| 2025-03-14 | 38.11 | 38.36 | -0.02 | -0.05% | 37.43 | 38.78 | 150928 | 57644.54 | 5.60% | 16.00 |
| 2025-03-13 | 39.45 | 38.38 | -1.19 | -3.01% | 37.30 | 39.45 | 231632 | 88464.34 | 8.59% | 2.00 |
| 2025-03-12 | 40.24 | 39.57 | 0.20 | 0.51% | 39.52 | 40.88 | 240173 | 96324.73 | 8.91% | 18.00 |
| 2025-03-11 | 38.81 | 39.37 | -0.25 | -0.63% | 38.76 | 39.86 | 196151 | 76933.34 | 7.28% | 20.00 |
| 2025-03-10 | 42.00 | 39.62 | -3.31 | -7.71% | 39.26 | 42.49 | 354796 | 142521.89 | 13.16% | 4.00 |
| 2025-03-07 | 45.50 | 42.93 | -1.65 | -3.70% | 41.81 | 48.56 | 691724 | 316852.50 | 25.66% | 0.00 |
| 2025-03-06 | 41.82 | 44.58 | 7.43 | 20.00% | 40.50 | 44.58 | 464380 | 198220.47 | 17.22% | 0.00 |
| 2025-03-05 | 36.36 | 37.15 | 0.19 | 0.51% | 35.93 | 37.60 | 190894 | 70061.72 | 7.08% | 0.00 |
| 2025-03-04 | 34.68 | 36.96 | 0.74 | 2.04% | 34.68 | 37.80 | 248332 | 91204.59 | 9.21% | 67.00 |
| 2025-03-03 | 38.25 | 36.22 | 2.16 | 6.34% | 35.88 | 39.06 | 354421 | 132043.67 | 13.15% | 55.00 |
| 2025-02-28 | 36.50 | 34.06 | -2.70 | -7.34% | 33.97 | 36.98 | 180136 | 63405.95 | 6.68% | 6.00 |
| 2025-02-27 | 38.79 | 36.76 | -2.26 | -5.79% | 35.98 | 39.50 | 242590 | 90754.04 | 9.00% | 15.00 |
| 2025-02-26 | 38.80 | 39.02 | 0.37 | 0.96% | 37.82 | 39.30 | 181666 | 70278.20 | 6.74% | 44.00 |
| 2025-02-25 | 38.86 | 38.65 | -1.19 | -2.99% | 38.00 | 39.48 | 194443 | 75540.30 | 7.21% | 44.00 |
| 2025-02-24 | 40.74 | 39.84 | -1.31 | -3.18% | 39.31 | 40.96 | 216774 | 86769.28 | 8.04% | 1.00 |
| 2025-02-21 | 40.85 | 41.15 | 0.84 | 2.08% | 39.40 | 41.50 | 304972 | 123581.09 | 11.31% | 88.00 |
| 2025-02-20 | 41.41 | 40.31 | -1.29 | -3.10% | 39.66 | 41.94 | 269959 | 109767.98 | 10.01% | 4.00 |
| 2025-02-19 | 41.43 | 41.60 | 0.79 | 1.94% | 40.50 | 41.97 | 243265 | 100779.08 | 9.02% | 10.00 |
| 2025-02-18 | 42.70 | 40.81 | -3.00 | -6.85% | 40.50 | 44.50 | 325662 | 136272.84 | 12.08% | 2.00 |
| 2025-02-17 | 44.73 | 43.81 | 0.49 | 1.13% | 42.05 | 45.80 | 360938 | 158119.39 | 13.39% | 45.00 |
| 2025-02-14 | 41.26 | 43.32 | 1.76 | 4.23% | 40.10 | 45.66 | 485282 | 208349.67 | 18.00% | 89.00 |
| 2025-02-13 | 44.51 | 41.56 | -1.86 | -4.28% | 40.80 | 44.51 | 374280 | 157582.61 | 13.88% | 10.00 |
| 2025-02-12 | 41.34 | 43.42 | 1.74 | 4.17% | 41.12 | 44.53 | 415331 | 178181.77 | 15.40% | 134.00 |
| 2025-02-11 | 35.86 | 41.68 | 4.90 | 13.32% | 35.70 | 44.14 | 541670 | 216636.06 | 20.09% | 2.00 |
| 2025-02-10 | 36.60 | 36.78 | 0.70 | 1.94% | 35.59 | 37.23 | 348082 | 126838.07 | 12.91% | 69.00 |
| 2025-02-07 | 35.82 | 36.08 | -0.58 | -1.58% | 34.60 | 37.28 | 473835 | 169410.44 | 17.57% | 30.00 |
| 2025-02-06 | 34.21 | 36.66 | 1.63 | 4.65% | 33.53 | 37.30 | 494030 | 174745.25 | 18.32% | 47.00 |
| 2025-02-05 | 35.05 | 35.03 | 2.11 | 6.41% | 33.78 | 36.87 | 576925 | 202887.41 | 21.40% | 46.00 |
| 2025-01-27 | 34.48 | 32.92 | 0.76 | 2.36% | 31.77 | 34.99 | 674361 | 223853.72 | 25.01% | 30.00 |
| 2025-01-24 | 27.15 | 32.16 | 5.36 | 20.00% | 27.12 | 32.16 | 560114 | 169727.45 | 20.77% | 95.00 |
| 2025-01-23 | 25.45 | 26.80 | 1.80 | 7.20% | 25.13 | 27.23 | 274659 | 73282.66 | 10.19% | 0.00 |
| 2025-01-22 | 25.15 | 25.00 | -0.38 | -1.50% | 24.78 | 25.66 | 104629 | 26314.83 | 3.88% | 0.00 |
| 2025-01-21 | 24.70 | 25.38 | 0.85 | 3.47% | 24.46 | 25.40 | 133269 | 33328.95 | 4.94% | 14.00 |
| 2025-01-20 | 24.70 | 24.53 | 0.05 | 0.20% | 24.33 | 24.96 | 85182 | 20993.34 | 3.16% | 10.00 |
| 2025-01-17 | 24.42 | 24.48 | -0.02 | -0.08% | 24.22 | 24.75 | 67558 | 16536.59 | 2.51% | 0.00 |
| 2025-01-16 | 25.08 | 24.50 | -0.21 | -0.85% | 24.38 | 25.40 | 100261 | 24886.07 | 3.72% | 14.00 |
| 2025-01-15 | 25.06 | 24.71 | -0.33 | -1.32% | 24.66 | 25.24 | 98628 | 24566.82 | 3.66% | 0.00 |
| 2025-01-14 | 23.31 | 25.04 | 1.92 | 8.30% | 23.11 | 25.04 | 141055 | 34336.23 | 5.23% | 0.00 |
| 2025-01-13 | 22.80 | 23.12 | -0.10 | -0.43% | 22.35 | 23.50 | 78992 | 18165.70 | 2.93% | 0.00 |
| 2025-01-10 | 23.94 | 23.22 | -0.76 | -3.17% | 23.20 | 24.31 | 103152 | 24526.40 | 3.83% | 0.00 |
| 2025-01-09 | 23.61 | 23.98 | 0.10 | 0.42% | 23.61 | 24.40 | 110375 | 26614.96 | 4.09% | 4.00 |
| 2025-01-08 | 23.35 | 23.88 | 0.22 | 0.93% | 22.62 | 24.00 | 125845 | 29405.71 | 4.67% | 5.00 |
| 2025-01-07 | 22.91 | 23.66 | 0.90 | 3.95% | 22.63 | 23.75 | 113611 | 26467.96 | 4.21% | 9.00 |
| 2025-01-06 | 23.07 | 22.76 | -0.27 | -1.17% | 22.50 | 23.49 | 99532 | 22835.70 | 3.69% | 0.00 |
| 2025-01-03 | 24.82 | 23.03 | -1.69 | -6.84% | 22.92 | 24.99 | 147588 | 35081.73 | 5.47% | 0.00 |
| 2025-01-02 | 26.20 | 24.72 | -1.15 | -4.45% | 24.28 | 26.27 | 146877 | 37013.42 | 5.45% | 0.00 |
| 2024-12-31 | 27.67 | 25.87 | -1.69 | -6.13% | 25.87 | 27.74 | 137372 | 36656.77 | 5.10% | 0.00 |
| 2024-12-30 | 27.35 | 27.56 | 0.28 | 1.03% | 26.50 | 28.39 | 127069 | 35081.67 | 4.71% | 0.00 |
| 2024-12-27 | 26.95 | 27.28 | 0.37 | 1.37% | 26.91 | 28.49 | 159750 | 44310.76 | 5.93% | 3.00 |
| 2024-12-26 | 27.20 | 26.91 | 0.00 | 0.00% | 26.91 | 27.60 | 116270 | 31737.13 | 4.31% | 0.00 |
| 2024-12-25 | 27.45 | 26.91 | -0.54 | -1.97% | 26.29 | 27.68 | 138738 | 37168.79 | 5.15% | 8.00 |
| 2024-12-24 | 27.92 | 27.45 | -0.16 | -0.58% | 26.65 | 27.99 | 152764 | 41503.41 | 5.67% | 2.00 |
| 2024-12-23 | 30.00 | 27.61 | -2.28 | -7.63% | 27.60 | 30.27 | 191802 | 54819.99 | 7.11% | 0.00 |
| 2024-12-20 | 29.02 | 29.89 | 0.58 | 1.98% | 28.61 | 30.28 | 177671 | 52746.53 | 6.59% | 3.00 |
| 2024-12-19 | 28.61 | 29.31 | 0.05 | 0.17% | 28.61 | 29.65 | 163925 | 47937.78 | 6.08% | 0.00 |
| 2024-12-18 | 28.31 | 29.26 | 1.09 | 3.87% | 27.46 | 29.85 | 227166 | 65621.76 | 8.43% | 16.00 |
| 2024-12-17 | 29.64 | 28.17 | -1.39 | -4.70% | 27.99 | 29.64 | 202786 | 57794.61 | 7.52% | 2.00 |
| 2024-12-16 | 29.69 | 29.56 | -0.32 | -1.07% | 28.70 | 30.50 | 227608 | 67160.78 | 8.44% | 10.00 |
| 2024-12-13 | 30.07 | 29.88 | -0.57 | -1.87% | 29.88 | 31.33 | 255777 | 78451.27 | 9.49% | 46.00 |
| 2024-12-12 | 31.20 | 30.45 | -0.88 | -2.81% | 29.87 | 32.30 | 253511 | 77492.14 | 9.40% | 0.00 |
| 2024-12-11 | 30.88 | 31.33 | -0.05 | -0.16% | 29.95 | 32.00 | 311119 | 96574.92 | 11.54% | 165.00 |
| 2024-12-10 | 32.16 | 31.38 | 0.12 | 0.38% | 30.71 | 33.18 | 428620 | 137436.72 | 15.90% | 0.00 |
| 2024-12-09 | 31.25 | 31.26 | 1.06 | 3.51% | 30.70 | 33.46 | 378956 | 120860.88 | 14.06% | 1.00 |
| 2024-12-06 | 30.50 | 30.20 | 0.33 | 1.10% | 29.76 | 31.00 | 346209 | 105425.01 | 12.84% | 48.00 |
| 2024-12-05 | 28.27 | 29.87 | 2.08 | 7.48% | 28.20 | 30.58 | 408498 | 121555.79 | 15.15% | 31.00 |
| 2024-12-04 | 29.00 | 27.79 | -0.84 | -2.93% | 27.55 | 29.48 | 222675 | 63145.17 | 8.26% | 6.00 |
鼎捷数智(300378)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。
