| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 33.89 | 35.12 | 1.17 | 3.45% | 33.55 | 35.53 | 83609 | 29132.94 | 3.10% | 8.00 |
| 2025-06-13 | 36.44 | 33.95 | -2.19 | -6.06% | 33.80 | 36.44 | 111891 | 38623.07 | 4.15% | 5.00 |
| 2025-06-12 | 35.71 | 36.14 | 0.18 | 0.50% | 35.33 | 36.39 | 55965 | 20142.69 | 2.08% | 1.00 |
| 2025-06-11 | 35.70 | 35.96 | 0.27 | 0.76% | 35.69 | 37.21 | 73680 | 26751.70 | 2.74% | 3.00 |
| 2025-06-10 | 36.76 | 35.69 | -0.73 | -2.00% | 34.61 | 36.78 | 94832 | 33587.07 | 3.52% | 0.00 |
| 2025-06-09 | 35.68 | 36.42 | 1.09 | 3.09% | 35.68 | 37.44 | 122700 | 45212.71 | 4.55% | 0.00 |
| 2025-06-06 | 35.00 | 35.33 | 0.15 | 0.43% | 34.86 | 35.92 | 68788 | 24315.68 | 2.55% | 6.00 |
| 2025-06-05 | 33.67 | 35.21 | 1.51 | 4.48% | 33.61 | 35.35 | 98128 | 34056.18 | 3.64% | 10.00 |
| 2025-06-04 | 33.25 | 33.70 | 0.47 | 1.41% | 33.00 | 34.06 | 45401 | 15276.01 | 1.69% | 0.00 |
| 2025-06-03 | 33.08 | 33.23 | -0.10 | -0.30% | 33.00 | 33.79 | 42609 | 14204.55 | 1.58% | 0.00 |
| 2025-05-30 | 34.23 | 33.33 | -1.06 | -3.08% | 33.30 | 34.29 | 55876 | 18793.33 | 2.07% | 18.00 |
| 2025-05-29 | 33.64 | 34.39 | 0.93 | 2.78% | 33.38 | 34.70 | 78497 | 26872.31 | 2.91% | 10.00 |
| 2025-05-28 | 33.89 | 33.46 | -0.29 | -0.86% | 33.31 | 34.25 | 46016 | 15512.18 | 1.71% | 0.00 |
| 2025-05-27 | 34.72 | 33.75 | -1.10 | -3.16% | 33.45 | 34.85 | 78872 | 26703.26 | 2.93% | 2.00 |
| 2025-05-26 | 34.52 | 34.85 | 0.00 | 0.00% | 34.23 | 35.18 | 61201 | 21159.80 | 2.27% | 0.00 |
| 2025-05-23 | 34.51 | 34.85 | -0.06 | -0.17% | 34.06 | 35.95 | 108863 | 38193.51 | 4.04% | 1.00 |
| 2025-05-22 | 34.05 | 34.91 | 0.55 | 1.60% | 33.88 | 35.44 | 89481 | 31190.08 | 3.32% | 2.00 |
| 2025-05-21 | 34.79 | 34.36 | -0.53 | -1.52% | 34.35 | 34.90 | 55571 | 19184.07 | 2.06% | 0.00 |
| 2025-05-20 | 34.84 | 34.89 | 0.01 | 0.03% | 34.48 | 35.27 | 49941 | 17423.21 | 1.85% | 8.00 |
| 2025-05-19 | 34.56 | 34.88 | 0.30 | 0.87% | 33.84 | 35.40 | 72797 | 25234.58 | 2.70% | 4.00 |
| 2025-05-16 | 34.75 | 34.58 | -0.27 | -0.77% | 34.41 | 34.98 | 56741 | 19665.32 | 2.11% | 0.00 |
| 2025-05-15 | 36.62 | 34.85 | -2.13 | -5.76% | 34.78 | 36.65 | 117744 | 41565.21 | 4.37% | 1.00 |
| 2025-05-14 | 36.49 | 36.98 | 0.38 | 1.04% | 35.91 | 37.96 | 100638 | 37070.80 | 3.74% | 0.00 |
| 2025-05-13 | 38.02 | 36.60 | 0.10 | 0.27% | 36.50 | 38.28 | 118327 | 44143.79 | 4.39% | 0.00 |
| 2025-05-12 | 36.24 | 36.50 | 0.53 | 1.47% | 35.75 | 36.96 | 93696 | 34036.89 | 3.48% | 0.00 |
| 2025-05-09 | 36.82 | 35.97 | -1.20 | -3.23% | 35.88 | 37.16 | 87886 | 31852.19 | 3.26% | 1.00 |
| 2025-05-08 | 37.01 | 37.17 | -0.13 | -0.35% | 36.95 | 37.85 | 96928 | 36162.27 | 3.60% | 1.00 |
| 2025-05-07 | 38.91 | 37.30 | -1.34 | -3.47% | 36.90 | 39.24 | 154446 | 58328.93 | 5.73% | 15.00 |
| 2025-05-06 | 38.51 | 38.64 | 0.79 | 2.09% | 37.60 | 39.26 | 164714 | 63228.30 | 6.11% | 30.00 |
| 2025-04-30 | 37.00 | 37.85 | 1.35 | 3.70% | 36.51 | 38.99 | 187447 | 71520.79 | 6.96% | 0.00 |
| 2025-04-29 | 35.99 | 36.50 | 0.95 | 2.67% | 35.02 | 37.05 | 141808 | 51481.46 | 5.26% | 0.00 |
| 2025-04-28 | 34.54 | 35.55 | 1.55 | 4.56% | 34.54 | 36.68 | 179042 | 64304.38 | 6.65% | 13.00 |
| 2025-04-25 | 33.94 | 34.00 | 0.15 | 0.44% | 33.65 | 34.77 | 100428 | 34321.15 | 3.72% | 0.00 |
| 2025-04-24 | 34.40 | 33.85 | -0.70 | -2.03% | 33.45 | 35.05 | 105928 | 36085.18 | 3.93% | 0.00 |
| 2025-04-23 | 34.42 | 34.55 | 0.66 | 1.95% | 33.95 | 34.86 | 117778 | 40585.63 | 4.37% | 9.00 |
| 2025-04-22 | 35.77 | 33.89 | -1.88 | -5.26% | 33.72 | 35.86 | 162056 | 55512.08 | 6.01% | 0.00 |
| 2025-04-21 | 32.95 | 35.77 | 2.57 | 7.74% | 32.95 | 36.19 | 192923 | 67327.14 | 7.16% | 35.00 |
| 2025-04-18 | 34.30 | 33.20 | -1.31 | -3.80% | 32.88 | 34.60 | 109555 | 36632.29 | 4.06% | 0.00 |
| 2025-04-17 | 33.36 | 34.51 | 1.48 | 4.48% | 33.36 | 35.50 | 179669 | 62446.15 | 6.66% | 0.00 |
| 2025-04-16 | 33.60 | 33.03 | -0.94 | -2.77% | 32.46 | 34.33 | 130817 | 43429.61 | 4.85% | 0.00 |
| 2025-04-15 | 33.30 | 33.97 | 1.28 | 3.92% | 33.10 | 34.47 | 188649 | 63892.03 | 7.00% | 11.00 |
| 2025-04-14 | 32.10 | 32.69 | 1.31 | 4.17% | 32.10 | 33.59 | 158724 | 52190.88 | 5.89% | 8.00 |
| 2025-04-11 | 30.20 | 31.38 | 0.70 | 2.28% | 30.20 | 32.56 | 133226 | 41760.71 | 4.94% | 1.00 |
| 2025-04-10 | 31.10 | 30.68 | 0.95 | 3.20% | 30.63 | 32.25 | 152835 | 47993.67 | 5.67% | 13.00 |
| 2025-04-09 | 27.73 | 29.73 | 0.74 | 2.55% | 26.17 | 29.95 | 179398 | 51090.78 | 6.65% | 20.00 |
| 2025-04-08 | 29.48 | 28.99 | -0.19 | -0.65% | 27.80 | 30.26 | 183507 | 53134.69 | 6.81% | 0.00 |
| 2025-04-07 | 32.38 | 29.18 | -7.30 | -20.01% | 29.18 | 33.81 | 170730 | 52576.45 | 6.33% | 0.00 |
| 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 |
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。
