| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 37.89 | 38.28 | 0.50 | 1.32% | 37.80 | 38.76 | 91384 | 35078.82 | 3.39% | 1.00 |
| 2026-03-24 | 37.72 | 37.78 | 0.68 | 1.83% | 36.89 | 38.58 | 95378 | 35769.87 | 3.54% | 6.00 |
| 2026-03-23 | 39.26 | 37.10 | -3.07 | -7.64% | 36.79 | 39.59 | 134842 | 51445.02 | 5.00% | 0.00 |
| 2026-03-20 | 42.20 | 40.17 | -1.87 | -4.45% | 40.17 | 42.43 | 87256 | 35869.66 | 3.24% | 0.00 |
| 2026-03-19 | 42.60 | 42.04 | -1.26 | -2.91% | 41.81 | 42.80 | 75070 | 31748.76 | 2.79% | 3.00 |
| 2026-03-18 | 42.33 | 43.30 | 1.29 | 3.07% | 42.25 | 43.42 | 86327 | 37049.78 | 3.20% | 0.00 |
| 2026-03-17 | 43.18 | 42.01 | -0.79 | -1.85% | 42.01 | 43.40 | 76975 | 32834.73 | 2.86% | 0.00 |
| 2026-03-16 | 42.93 | 42.80 | -0.15 | -0.35% | 41.96 | 42.95 | 80798 | 34267.45 | 3.00% | 0.00 |
| 2026-03-13 | 43.91 | 42.95 | -1.23 | -2.78% | 42.80 | 44.00 | 87565 | 37958.04 | 3.25% | 0.00 |
| 2026-03-12 | 44.76 | 44.18 | -0.67 | -1.49% | 44.00 | 45.55 | 84966 | 37987.09 | 3.15% | 0.00 |
| 2026-03-11 | 45.49 | 44.85 | -0.70 | -1.54% | 44.80 | 45.89 | 98873 | 44689.84 | 3.67% | 8.00 |
| 2026-03-10 | 46.21 | 45.55 | 0.26 | 0.57% | 44.68 | 46.70 | 179719 | 81771.06 | 6.67% | 0.00 |
| 2026-03-09 | 43.20 | 45.29 | 1.08 | 2.44% | 43.18 | 45.60 | 165737 | 73974.42 | 6.15% | 1.00 |
| 2026-03-06 | 43.42 | 44.21 | 0.88 | 2.03% | 43.05 | 44.69 | 99152 | 43687.21 | 3.68% | 2.00 |
| 2026-03-05 | 44.15 | 43.33 | 0.58 | 1.36% | 42.90 | 44.46 | 92790 | 40487.46 | 3.44% | 10.00 |
| 2026-03-04 | 43.64 | 42.75 | -1.05 | -2.40% | 42.42 | 44.43 | 126837 | 54835.66 | 4.71% | 3.00 |
| 2026-03-03 | 46.88 | 43.80 | -2.55 | -5.50% | 43.64 | 46.94 | 127580 | 57251.05 | 4.73% | 4.00 |
| 2026-03-02 | 47.12 | 46.35 | -2.41 | -4.94% | 46.10 | 48.00 | 151037 | 70604.30 | 5.60% | 2.00 |
| 2026-02-27 | 47.24 | 48.76 | 1.23 | 2.59% | 47.10 | 49.73 | 162473 | 79150.67 | 6.03% | 0.00 |
| 2026-02-26 | 46.96 | 47.53 | 0.57 | 1.21% | 46.54 | 47.87 | 102618 | 48631.25 | 3.81% | 0.00 |
| 2026-02-25 | 46.97 | 46.96 | 0.10 | 0.21% | 46.49 | 47.28 | 98442 | 46161.43 | 3.65% | 0.00 |
| 2026-02-24 | 49.50 | 46.86 | -1.84 | -3.78% | 46.71 | 49.50 | 152475 | 72069.58 | 5.66% | 0.00 |
| 2026-02-13 | 49.57 | 48.70 | -1.12 | -2.25% | 48.70 | 49.94 | 105389 | 51900.16 | 3.91% | 9.00 |
| 2026-02-12 | 49.21 | 49.82 | 0.66 | 1.34% | 48.90 | 50.25 | 107198 | 53239.02 | 3.98% | 4.00 |
| 2026-02-11 | 49.88 | 49.16 | -0.79 | -1.58% | 49.01 | 50.30 | 102072 | 50537.27 | 3.79% | 0.00 |
| 2026-02-10 | 49.75 | 49.95 | 0.38 | 0.77% | 48.82 | 50.39 | 146869 | 73136.02 | 5.45% | 0.00 |
| 2026-02-09 | 49.16 | 49.57 | 1.40 | 2.91% | 48.20 | 49.80 | 135389 | 66468.84 | 5.02% | 12.00 |
| 2026-02-06 | 48.99 | 48.17 | -1.10 | -2.23% | 47.93 | 49.48 | 123114 | 59911.87 | 4.57% | 4.00 |
| 2026-02-05 | 49.50 | 49.27 | -0.97 | -1.93% | 49.00 | 50.26 | 111281 | 55091.61 | 4.13% | 10.00 |
| 2026-02-04 | 52.26 | 50.24 | -3.48 | -6.48% | 49.90 | 53.09 | 231833 | 117483.98 | 8.60% | 0.00 |
| 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 |
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。
