| 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 | 24.76 | 24.77 | 0.06 | 0.24% | 24.57 | 25.16 | 291374 | 72389.02 | 4.24% | 0.00 |
| 2026-03-24 | 25.00 | 24.71 | 0.18 | 0.73% | 23.85 | 25.13 | 289466 | 70666.30 | 4.21% | 61.00 |
| 2026-03-23 | 25.00 | 24.53 | -0.73 | -2.89% | 24.40 | 25.63 | 320029 | 79754.53 | 4.66% | 0.00 |
| 2026-03-20 | 25.77 | 25.26 | -0.44 | -1.71% | 25.26 | 26.38 | 383124 | 99148.80 | 5.57% | 3.00 |
| 2026-03-19 | 27.00 | 25.70 | -2.50 | -8.87% | 25.59 | 27.00 | 577474 | 150430.59 | 8.40% | 6.00 |
| 2026-03-18 | 28.17 | 28.20 | 0.15 | 0.53% | 27.59 | 28.37 | 316843 | 88478.91 | 4.61% | 13.00 |
| 2026-03-17 | 29.58 | 28.05 | -1.42 | -4.82% | 27.98 | 29.88 | 494909 | 143101.08 | 7.20% | 27.00 |
| 2026-03-16 | 30.00 | 29.47 | -0.78 | -2.58% | 29.40 | 31.47 | 654658 | 199231.69 | 9.52% | 66.00 |
| 2026-03-13 | 29.00 | 30.25 | 0.99 | 3.38% | 28.95 | 30.80 | 661933 | 198423.20 | 9.63% | 28.00 |
| 2026-03-12 | 29.49 | 29.26 | -0.56 | -1.88% | 28.81 | 29.49 | 397012 | 115795.03 | 5.77% | 2.00 |
| 2026-03-11 | 28.59 | 29.82 | 1.23 | 4.30% | 28.52 | 30.10 | 676072 | 199534.86 | 9.83% | 2.00 |
| 2026-03-10 | 28.97 | 28.59 | 0.16 | 0.56% | 28.28 | 29.14 | 276879 | 79431.83 | 4.03% | 36.00 |
| 2026-03-09 | 27.53 | 28.43 | 0.05 | 0.18% | 27.07 | 28.58 | 362897 | 100746.31 | 5.28% | 1.00 |
| 2026-03-06 | 28.07 | 28.38 | 0.12 | 0.42% | 27.98 | 28.97 | 315418 | 90072.52 | 4.59% | 11.00 |
| 2026-03-05 | 27.70 | 28.26 | 1.12 | 4.13% | 27.33 | 28.62 | 410667 | 115305.46 | 5.97% | 8.00 |
| 2026-03-04 | 26.72 | 27.14 | 0.08 | 0.30% | 26.60 | 27.81 | 294058 | 80301.11 | 4.28% | 0.00 |
| 2026-03-03 | 29.18 | 27.06 | -2.02 | -6.95% | 27.00 | 29.38 | 502872 | 139954.09 | 7.31% | 13.00 |
| 2026-03-02 | 29.20 | 29.08 | -0.93 | -3.10% | 28.53 | 29.46 | 433716 | 125854.40 | 6.31% | 6.00 |
| 2026-02-27 | 29.33 | 30.01 | 0.40 | 1.35% | 29.16 | 30.01 | 381269 | 113000.86 | 5.55% | 67.00 |
| 2026-02-26 | 29.96 | 29.61 | -0.13 | -0.44% | 29.38 | 29.99 | 349711 | 103470.25 | 5.09% | 44.00 |
| 2026-02-25 | 28.72 | 29.74 | 1.02 | 3.55% | 28.68 | 30.20 | 565116 | 167956.58 | 8.22% | 29.00 |
| 2026-02-24 | 28.78 | 28.72 | 0.24 | 0.84% | 28.39 | 29.00 | 275260 | 79050.00 | 4.00% | 5.00 |
| 2026-02-13 | 28.55 | 28.48 | -0.25 | -0.87% | 28.30 | 28.95 | 233065 | 66867.24 | 3.39% | 7.00 |
| 2026-02-12 | 28.31 | 28.73 | 0.35 | 1.23% | 28.25 | 28.85 | 253781 | 72626.40 | 3.69% | 4.00 |
| 2026-02-11 | 28.45 | 28.38 | -0.17 | -0.60% | 28.36 | 29.06 | 262669 | 75255.02 | 3.82% | 1.00 |
| 2026-02-10 | 28.86 | 28.55 | -0.39 | -1.35% | 28.50 | 29.07 | 259690 | 74517.05 | 3.78% | 0.00 |
| 2026-02-09 | 28.80 | 28.94 | 0.61 | 2.15% | 28.78 | 29.38 | 354195 | 102808.08 | 5.15% | 12.00 |
| 2026-02-06 | 28.67 | 28.33 | -0.29 | -1.01% | 28.15 | 29.17 | 378509 | 108663.20 | 5.51% | 7.00 |
| 2026-02-05 | 28.87 | 28.62 | -0.71 | -2.42% | 28.22 | 29.17 | 368690 | 105685.82 | 5.36% | 15.00 |
| 2026-02-04 | 29.24 | 29.33 | 0.03 | 0.10% | 28.86 | 29.54 | 330348 | 96292.34 | 4.81% | 0.00 |
| 2026-02-03 | 28.48 | 29.30 | 1.25 | 4.46% | 28.28 | 29.36 | 407684 | 117784.76 | 5.93% | 63.00 |
| 2026-02-02 | 28.89 | 28.05 | -1.30 | -4.43% | 28.03 | 29.31 | 380209 | 108872.68 | 5.53% | 0.00 |
| 2026-01-30 | 29.76 | 29.35 | -0.56 | -1.87% | 28.10 | 29.87 | 652158 | 188404.72 | 9.49% | 18.00 |
| 2026-01-29 | 30.81 | 29.91 | -1.89 | -5.94% | 29.36 | 31.02 | 758279 | 229116.47 | 11.03% | 12.00 |
| 2026-01-28 | 30.92 | 31.80 | 0.83 | 2.68% | 30.51 | 32.37 | 723150 | 228514.73 | 10.52% | 23.00 |
| 2026-01-27 | 31.13 | 30.97 | -0.32 | -1.02% | 29.87 | 31.68 | 561082 | 171271.19 | 8.16% | 2.00 |
| 2026-01-26 | 32.80 | 31.29 | -0.72 | -2.25% | 30.80 | 32.98 | 868471 | 275617.38 | 12.63% | 22.00 |
| 2026-01-23 | 30.76 | 32.01 | 1.70 | 5.61% | 30.53 | 32.28 | 1012748 | 320193.06 | 14.73% | 15.00 |
| 2026-01-22 | 30.12 | 30.31 | 0.16 | 0.53% | 30.00 | 30.56 | 411764 | 124713.68 | 5.99% | 1.00 |
| 2026-01-21 | 29.90 | 30.15 | -0.23 | -0.76% | 29.90 | 30.77 | 471273 | 143000.38 | 6.85% | 75.00 |
| 2026-01-20 | 31.13 | 30.38 | -0.63 | -2.03% | 29.60 | 31.31 | 649754 | 196433.11 | 9.45% | 17.00 |
| 2026-01-19 | 31.49 | 31.01 | -0.97 | -3.03% | 30.90 | 32.19 | 690223 | 215531.64 | 10.04% | 20.00 |
| 2026-01-16 | 33.26 | 31.98 | -1.44 | -4.31% | 31.69 | 33.60 | 1080131 | 349653.78 | 15.71% | 23.00 |
| 2026-01-15 | 32.66 | 33.42 | 0.12 | 0.36% | 32.66 | 35.65 | 1259141 | 434446.75 | 18.32% | 18.00 |
| 2026-01-14 | 34.95 | 33.30 | -1.05 | -3.06% | 32.75 | 36.25 | 1703197 | 583456.12 | 24.77% | 152.00 |
| 2026-01-13 | 37.00 | 34.35 | -0.59 | -1.69% | 33.00 | 37.38 | 2027768 | 710946.44 | 29.50% | 122.00 |
| 2026-01-12 | 29.61 | 34.94 | 5.82 | 19.99% | 29.26 | 34.94 | 2040580 | 637639.00 | 29.68% | 10.00 |
| 2026-01-09 | 29.58 | 29.12 | -1.64 | -5.33% | 28.21 | 29.70 | 1509402 | 437264.91 | 21.96% | 395.00 |
| 2026-01-08 | 31.50 | 30.76 | -0.39 | -1.25% | 30.18 | 32.48 | 1869465 | 582653.00 | 27.19% | 59.00 |
| 2026-01-07 | 32.90 | 31.15 | 0.24 | 0.78% | 30.45 | 33.59 | 2260708 | 717223.44 | 32.88% | 66.00 |
| 2026-01-06 | 28.13 | 30.91 | 3.92 | 14.52% | 27.88 | 32.39 | 2553664 | 761050.19 | 37.14% | 190.00 |
| 2026-01-05 | 23.51 | 26.99 | 4.50 | 20.01% | 23.32 | 26.99 | 1386634 | 356519.78 | 20.17% | 0.00 |
| 2025-12-31 | 22.88 | 22.49 | -0.41 | -1.79% | 22.42 | 22.98 | 188163 | 42661.06 | 2.74% | 0.00 |
| 2025-12-30 | 22.51 | 22.90 | 0.19 | 0.84% | 22.31 | 23.05 | 228774 | 52086.79 | 3.33% | 25.00 |
| 2025-12-29 | 22.74 | 22.71 | -0.11 | -0.48% | 22.63 | 23.08 | 243371 | 55536.10 | 3.54% | 0.00 |
| 2025-12-26 | 22.90 | 22.82 | 0.22 | 0.97% | 22.65 | 23.09 | 275011 | 62910.91 | 4.00% | 10.00 |
| 2025-12-25 | 22.50 | 22.60 | 0.14 | 0.62% | 22.36 | 22.73 | 205068 | 46298.66 | 2.98% | 35.00 |
| 2025-12-24 | 22.34 | 22.46 | 0.06 | 0.27% | 22.25 | 22.64 | 252654 | 56744.31 | 3.68% | 17.00 |
| 2025-12-23 | 21.74 | 22.40 | 0.66 | 3.04% | 21.70 | 22.77 | 335803 | 74971.59 | 4.88% | 0.00 |
| 2025-12-22 | 21.50 | 21.74 | 0.34 | 1.59% | 21.35 | 21.88 | 198257 | 42971.65 | 2.88% | 30.00 |
| 2025-12-19 | 21.37 | 21.40 | 0.18 | 0.85% | 21.20 | 21.48 | 132406 | 28279.37 | 1.93% | 0.00 |
| 2025-12-18 | 21.66 | 21.22 | -0.62 | -2.84% | 21.22 | 21.88 | 224634 | 48290.61 | 3.27% | 15.00 |
| 2025-12-17 | 21.34 | 21.84 | 0.58 | 2.73% | 21.25 | 21.89 | 177828 | 38330.75 | 2.59% | 0.00 |
| 2025-12-16 | 21.85 | 21.26 | -0.58 | -2.66% | 21.12 | 21.90 | 154700 | 33088.24 | 2.25% | 0.00 |
| 2025-12-15 | 22.20 | 21.84 | -0.42 | -1.89% | 21.80 | 22.26 | 173510 | 38168.42 | 2.52% | 0.00 |
| 2025-12-12 | 21.62 | 22.26 | 0.71 | 3.29% | 21.35 | 22.38 | 394830 | 86802.85 | 5.74% | 4.00 |
| 2025-12-11 | 22.00 | 21.55 | -0.42 | -1.91% | 21.53 | 22.20 | 196943 | 43050.11 | 2.86% | 0.00 |
| 2025-12-10 | 21.70 | 21.97 | 0.20 | 0.92% | 21.44 | 22.01 | 179254 | 38975.53 | 2.61% | 0.00 |
| 2025-12-09 | 22.13 | 21.77 | -0.23 | -1.05% | 21.66 | 22.13 | 168426 | 36819.30 | 2.45% | 0.00 |
| 2025-12-08 | 21.72 | 22.00 | 0.39 | 1.80% | 21.63 | 22.15 | 229540 | 50290.45 | 3.34% | 0.00 |
| 2025-12-05 | 21.38 | 21.61 | 0.26 | 1.22% | 21.28 | 21.70 | 159909 | 34424.36 | 2.33% | 0.00 |
| 2025-12-04 | 21.38 | 21.35 | 0.17 | 0.80% | 21.09 | 21.55 | 139353 | 29715.26 | 2.03% | 6.00 |
| 2025-12-03 | 21.53 | 21.18 | -0.19 | -0.89% | 21.06 | 21.59 | 140674 | 29962.82 | 2.05% | 0.00 |
| 2025-12-02 | 21.74 | 21.37 | -0.44 | -2.02% | 21.26 | 21.75 | 165191 | 35451.93 | 2.40% | 5.00 |
| 2025-12-01 | 21.95 | 21.81 | 0.28 | 1.30% | 21.59 | 22.34 | 288532 | 63266.62 | 4.20% | 0.00 |
| 2025-11-28 | 21.11 | 21.53 | 0.22 | 1.03% | 21.11 | 21.60 | 161206 | 34530.45 | 2.34% | 0.00 |
| 2025-11-27 | 21.10 | 21.31 | 0.20 | 0.95% | 21.01 | 21.79 | 211325 | 45451.02 | 3.07% | 0.00 |
| 2025-11-26 | 21.30 | 21.11 | -0.21 | -0.98% | 21.03 | 21.45 | 158277 | 33566.87 | 2.30% | 24.00 |
| 2025-11-25 | 21.29 | 21.32 | 0.15 | 0.71% | 21.11 | 21.69 | 193846 | 41528.38 | 2.82% | 71.00 |
| 2025-11-24 | 20.87 | 21.17 | 0.41 | 1.97% | 20.62 | 21.30 | 211234 | 44208.91 | 3.07% | 15.00 |
道氏技术(300409)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。
