| 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 | 53.20 | 53.72 | 1.00 | 1.90% | 52.06 | 53.73 | 135888 | 72124.95 | 5.04% | 0.00 |
| 2026-02-02 | 55.34 | 52.72 | -2.43 | -4.41% | 52.61 | 56.58 | 153386 | 82656.92 | 5.69% | 0.00 |
| 2026-01-30 | 56.42 | 55.15 | -1.91 | -3.35% | 54.22 | 56.97 | 172499 | 95312.80 | 6.40% | 3.00 |
| 2026-01-29 | 56.22 | 57.06 | 0.64 | 1.13% | 55.45 | 60.50 | 250916 | 146763.45 | 9.31% | 5.00 |
| 2026-01-28 | 58.82 | 56.42 | -2.39 | -4.06% | 56.36 | 59.80 | 182222 | 104928.20 | 6.76% | 2.00 |
| 2026-01-27 | 57.91 | 58.81 | 1.25 | 2.17% | 55.55 | 59.82 | 179566 | 103054.95 | 6.66% | 0.00 |
| 2026-01-26 | 59.52 | 57.56 | -1.95 | -3.28% | 56.71 | 60.27 | 170195 | 98278.42 | 6.31% | 3.00 |
| 2026-01-23 | 57.69 | 59.51 | 2.22 | 3.88% | 57.18 | 60.72 | 245149 | 145117.98 | 9.10% | 5.00 |
| 2026-01-22 | 57.72 | 57.29 | -0.30 | -0.52% | 56.31 | 58.99 | 168766 | 97153.73 | 6.26% | 3.00 |
| 2026-01-21 | 56.73 | 57.59 | -0.13 | -0.23% | 56.72 | 60.55 | 174292 | 101866.74 | 6.47% | 7.00 |
| 2026-01-20 | 59.86 | 57.72 | -1.82 | -3.06% | 56.88 | 60.87 | 217760 | 126918.88 | 8.08% | 5.00 |
| 2026-01-19 | 60.29 | 59.54 | -2.59 | -4.17% | 58.92 | 61.69 | 312984 | 188208.22 | 11.61% | 0.00 |
| 2026-01-16 | 62.93 | 62.13 | -2.72 | -4.19% | 62.08 | 69.76 | 409009 | 266994.28 | 15.17% | 0.00 |
| 2026-01-15 | 62.78 | 64.85 | 0.08 | 0.12% | 61.39 | 67.10 | 366855 | 237515.92 | 13.61% | 111.00 |
| 2026-01-14 | 63.57 | 64.77 | 1.74 | 2.76% | 63.04 | 71.78 | 567929 | 379857.22 | 21.07% | 72.00 |
| 2026-01-13 | 67.01 | 63.03 | 0.34 | 0.54% | 62.89 | 70.80 | 641218 | 419647.34 | 23.79% | 52.00 |
| 2026-01-12 | 54.72 | 62.69 | 9.01 | 16.78% | 54.48 | 64.38 | 541110 | 319769.22 | 20.08% | 136.00 |
| 2026-01-09 | 49.23 | 53.68 | 3.33 | 6.61% | 49.18 | 54.00 | 436202 | 225337.09 | 16.18% | 21.00 |
| 2026-01-08 | 49.69 | 50.35 | 2.89 | 6.09% | 48.20 | 52.64 | 406643 | 203974.62 | 15.09% | 19.00 |
| 2026-01-07 | 48.00 | 47.46 | -0.98 | -2.02% | 47.01 | 48.53 | 140810 | 67171.45 | 5.22% | 0.00 |
| 2026-01-06 | 48.10 | 48.44 | -0.01 | -0.02% | 46.90 | 48.48 | 201291 | 96203.79 | 7.47% | 11.00 |
| 2026-01-05 | 45.00 | 48.45 | 3.19 | 7.05% | 44.58 | 48.88 | 300790 | 143953.03 | 11.16% | 17.00 |
| 2025-12-31 | 43.85 | 45.26 | 1.05 | 2.38% | 43.71 | 46.50 | 220945 | 100127.27 | 8.20% | 26.00 |
| 2025-12-30 | 45.02 | 44.21 | 1.13 | 2.62% | 43.75 | 45.40 | 184841 | 82151.72 | 6.86% | 10.00 |
| 2025-12-29 | 42.98 | 43.08 | 0.14 | 0.33% | 42.68 | 43.66 | 74339 | 32052.95 | 2.76% | 4.00 |
| 2025-12-26 | 42.60 | 42.94 | 0.21 | 0.49% | 42.49 | 43.88 | 91764 | 39581.65 | 3.40% | 0.00 |
| 2025-12-25 | 42.33 | 42.73 | 0.70 | 1.67% | 42.05 | 43.00 | 63500 | 27019.59 | 2.36% | 0.00 |
| 2025-12-24 | 41.37 | 42.03 | 0.53 | 1.28% | 41.20 | 42.19 | 48855 | 20435.48 | 1.81% | 0.00 |
| 2025-12-23 | 41.89 | 41.50 | -0.35 | -0.84% | 41.36 | 41.95 | 45092 | 18779.59 | 1.67% | 0.00 |
| 2025-12-22 | 41.60 | 41.85 | 0.36 | 0.87% | 41.47 | 42.02 | 40483 | 16921.27 | 1.50% | 0.00 |
| 2025-12-19 | 41.80 | 41.49 | -0.26 | -0.62% | 41.41 | 42.18 | 48637 | 20267.21 | 1.80% | 0.00 |
| 2025-12-18 | 41.81 | 41.75 | -0.45 | -1.07% | 41.66 | 42.99 | 72013 | 30408.09 | 2.67% | 0.00 |
| 2025-12-17 | 40.11 | 42.20 | 1.92 | 4.77% | 40.11 | 42.27 | 124137 | 51743.40 | 4.61% | 2.00 |
| 2025-12-16 | 40.93 | 40.28 | -0.66 | -1.61% | 40.12 | 41.09 | 63471 | 25698.46 | 2.35% | 3.00 |
| 2025-12-15 | 40.88 | 40.94 | -1.15 | -2.73% | 40.51 | 41.64 | 80015 | 32897.31 | 2.97% | 10.00 |
| 2025-12-12 | 41.53 | 42.09 | 0.24 | 0.57% | 41.32 | 42.28 | 143943 | 60204.74 | 5.34% | 13.00 |
| 2025-12-11 | 43.13 | 41.85 | -1.73 | -3.97% | 41.82 | 43.13 | 122085 | 51571.14 | 4.53% | 8.00 |
| 2025-12-10 | 42.98 | 43.58 | 0.34 | 0.79% | 42.42 | 43.58 | 64307 | 27649.86 | 2.39% | 1.00 |
| 2025-12-09 | 43.38 | 43.24 | -0.14 | -0.32% | 43.01 | 44.35 | 78197 | 34177.21 | 2.90% | 0.00 |
| 2025-12-08 | 42.70 | 43.38 | 0.90 | 2.12% | 42.64 | 43.77 | 86150 | 37225.20 | 3.20% | 2.00 |
| 2025-12-05 | 42.09 | 42.48 | 0.42 | 1.00% | 41.64 | 42.68 | 56617 | 23893.26 | 2.10% | 1.00 |
| 2025-12-04 | 42.19 | 42.06 | -0.14 | -0.33% | 41.52 | 42.42 | 62682 | 26316.50 | 2.33% | 20.00 |
| 2025-12-03 | 43.33 | 42.20 | -1.76 | -4.00% | 42.05 | 43.50 | 90956 | 38752.14 | 3.37% | 2.00 |
| 2025-12-02 | 43.67 | 43.96 | 0.30 | 0.69% | 43.11 | 44.40 | 89467 | 39126.86 | 3.32% | 2.00 |
| 2025-12-01 | 43.31 | 43.66 | 0.26 | 0.60% | 43.05 | 43.99 | 79917 | 34815.24 | 2.96% | 5.00 |
| 2025-11-28 | 43.15 | 43.40 | 0.16 | 0.37% | 42.91 | 43.79 | 68079 | 29499.67 | 2.53% | 29.00 |
| 2025-11-27 | 44.39 | 43.24 | -0.86 | -1.95% | 43.17 | 44.43 | 96731 | 42291.75 | 3.59% | 0.00 |
| 2025-11-26 | 44.92 | 44.10 | -1.25 | -2.76% | 43.92 | 45.58 | 118698 | 53056.79 | 4.40% | 3.00 |
| 2025-11-25 | 44.25 | 45.35 | 0.54 | 1.21% | 44.25 | 46.38 | 179573 | 82149.24 | 6.66% | 35.00 |
| 2025-11-24 | 42.51 | 44.81 | 2.41 | 5.68% | 41.16 | 45.34 | 201654 | 88139.41 | 7.48% | 6.00 |
| 2025-11-21 | 41.90 | 42.40 | -0.75 | -1.74% | 41.90 | 43.88 | 115985 | 49641.71 | 4.30% | 0.00 |
| 2025-11-20 | 43.94 | 43.15 | -0.24 | -0.55% | 43.00 | 44.25 | 78347 | 34078.52 | 2.91% | 1.00 |
| 2025-11-19 | 44.30 | 43.39 | -1.02 | -2.30% | 43.10 | 44.31 | 121319 | 52892.86 | 4.50% | 2.00 |
| 2025-11-18 | 42.97 | 44.41 | 1.50 | 3.50% | 42.51 | 45.13 | 209566 | 92738.83 | 7.77% | 1.00 |
| 2025-11-17 | 41.40 | 42.91 | 1.51 | 3.65% | 41.40 | 43.42 | 132398 | 56470.05 | 4.91% | 11.00 |
| 2025-11-14 | 42.43 | 41.40 | -1.45 | -3.38% | 41.40 | 42.43 | 99024 | 41530.18 | 3.68% | 2.00 |
| 2025-11-13 | 42.73 | 42.85 | 0.22 | 0.52% | 42.27 | 42.89 | 96626 | 41193.06 | 3.59% | 24.00 |
| 2025-11-12 | 42.59 | 42.63 | -0.21 | -0.49% | 42.01 | 42.84 | 85629 | 36375.80 | 3.18% | 48.00 |
| 2025-11-11 | 43.74 | 42.84 | -0.61 | -1.40% | 42.52 | 43.77 | 158370 | 68197.65 | 5.88% | 3.00 |
| 2025-11-10 | 47.41 | 43.45 | -5.86 | -11.88% | 43.27 | 47.58 | 354200 | 159338.23 | 13.15% | 4.00 |
| 2025-11-07 | 50.50 | 49.31 | -1.94 | -3.79% | 49.28 | 50.79 | 134395 | 66811.87 | 4.99% | 2.00 |
| 2025-11-06 | 51.03 | 51.25 | 0.01 | 0.02% | 49.61 | 51.59 | 148468 | 75100.02 | 5.51% | 5.00 |
| 2025-11-05 | 52.35 | 51.24 | -2.76 | -5.11% | 50.30 | 52.88 | 208289 | 106973.04 | 7.73% | 12.00 |
| 2025-11-04 | 53.59 | 54.00 | -0.44 | -0.81% | 52.90 | 54.26 | 173291 | 93022.24 | 6.43% | 23.00 |
| 2025-11-03 | 53.80 | 54.44 | 1.99 | 3.79% | 52.45 | 54.93 | 285902 | 154362.78 | 10.61% | 2.00 |
| 2025-10-31 | 48.83 | 52.45 | 3.70 | 7.59% | 48.79 | 53.58 | 347225 | 180919.28 | 12.89% | 44.00 |
| 2025-10-30 | 50.46 | 48.75 | -2.62 | -5.10% | 48.63 | 50.46 | 192866 | 95340.37 | 7.16% | 9.00 |
| 2025-10-29 | 51.00 | 51.37 | -0.23 | -0.45% | 50.00 | 51.50 | 144248 | 73153.12 | 5.35% | 15.00 |
| 2025-10-28 | 50.11 | 51.60 | 1.44 | 2.87% | 50.00 | 53.68 | 250972 | 130787.01 | 9.32% | 11.00 |
| 2025-10-27 | 50.46 | 50.16 | -0.19 | -0.38% | 49.28 | 50.78 | 131184 | 65502.68 | 4.87% | 10.00 |
| 2025-10-24 | 49.09 | 50.35 | 1.49 | 3.05% | 48.98 | 51.00 | 139944 | 69985.05 | 5.20% | 0.00 |
| 2025-10-23 | 49.01 | 48.86 | -0.48 | -0.97% | 47.90 | 49.63 | 91375 | 44233.17 | 3.39% | 10.00 |
| 2025-10-22 | 48.95 | 49.34 | 0.66 | 1.36% | 48.80 | 50.28 | 150719 | 74826.09 | 5.60% | 1.00 |
| 2025-10-21 | 48.69 | 48.68 | 0.43 | 0.89% | 47.60 | 48.78 | 111505 | 53869.01 | 4.14% | 105.00 |
| 2025-10-20 | 48.52 | 48.25 | 0.81 | 1.71% | 47.82 | 49.00 | 96189 | 46515.88 | 3.57% | 0.00 |
| 2025-10-17 | 49.40 | 47.44 | -1.99 | -4.03% | 47.43 | 50.00 | 129991 | 63057.68 | 4.83% | 10.00 |
| 2025-10-16 | 51.05 | 49.43 | -2.03 | -3.94% | 49.40 | 51.16 | 148889 | 74673.75 | 5.53% | 3.00 |
| 2025-10-15 | 50.22 | 51.46 | 0.45 | 0.88% | 49.83 | 51.99 | 130734 | 66771.77 | 4.85% | 0.00 |
| 2025-10-14 | 54.45 | 51.01 | -3.30 | -6.08% | 50.65 | 55.43 | 216694 | 114906.69 | 8.04% | 2.00 |
| 2025-10-13 | 53.33 | 54.31 | -1.96 | -3.48% | 53.22 | 57.48 | 233853 | 128506.05 | 8.68% | 24.00 |
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。
