| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 16.20 | 15.63 | -1.02 | -6.13% | 15.60 | 16.38 | 866735 | 137090.58 | 12.61% | 12.00 |
| 2025-07-03 | 16.00 | 16.65 | 0.71 | 4.45% | 15.51 | 17.03 | 1050603 | 172108.91 | 15.28% | 1.00 |
| 2025-07-02 | 16.01 | 15.94 | -0.29 | -1.79% | 15.76 | 16.28 | 463390 | 73755.83 | 6.74% | 0.00 |
| 2025-07-01 | 16.30 | 16.23 | -0.71 | -4.19% | 15.56 | 16.39 | 1082861 | 173372.25 | 15.75% | 6.00 |
| 2025-06-30 | 16.70 | 16.94 | 0.46 | 2.79% | 16.12 | 17.10 | 815582 | 135875.30 | 11.86% | 5.00 |
| 2025-06-27 | 16.80 | 16.48 | 0.00 | 0.00% | 16.42 | 17.70 | 905440 | 153407.23 | 13.17% | 2.00 |
| 2025-06-26 | 16.66 | 16.48 | -0.19 | -1.14% | 16.46 | 17.26 | 957272 | 161477.05 | 13.92% | 11.00 |
| 2025-06-25 | 16.60 | 16.67 | -0.01 | -0.06% | 16.35 | 16.98 | 1196531 | 198885.33 | 17.40% | 7.00 |
| 2025-06-24 | 15.50 | 16.68 | 1.50 | 9.88% | 15.32 | 16.88 | 1271416 | 206519.38 | 18.49% | 543.00 |
| 2025-06-23 | 14.64 | 15.18 | 0.54 | 3.69% | 14.57 | 15.18 | 673903 | 100809.14 | 9.80% | 137.00 |
| 2025-06-20 | 14.35 | 14.64 | 0.40 | 2.81% | 14.26 | 14.76 | 528034 | 76859.33 | 7.68% | 15.00 |
| 2025-06-19 | 14.62 | 14.24 | -0.40 | -2.73% | 14.18 | 14.89 | 510292 | 74359.41 | 7.42% | 55.00 |
| 2025-06-18 | 14.41 | 14.64 | 0.20 | 1.39% | 14.04 | 14.66 | 464138 | 66471.87 | 6.75% | 8.00 |
| 2025-06-17 | 14.26 | 14.44 | 0.22 | 1.55% | 14.19 | 14.52 | 375434 | 54042.51 | 5.46% | 9.00 |
| 2025-06-16 | 14.19 | 14.22 | 0.04 | 0.28% | 14.04 | 14.24 | 224645 | 31790.32 | 3.27% | 4.00 |
| 2025-06-13 | 14.26 | 14.18 | -0.09 | -0.63% | 14.05 | 14.49 | 336301 | 47945.81 | 4.89% | 0.00 |
| 2025-06-12 | 14.29 | 14.27 | 0.02 | 0.14% | 13.93 | 14.45 | 303095 | 43001.40 | 4.41% | 12.00 |
| 2025-06-11 | 14.00 | 14.25 | 0.27 | 1.93% | 13.97 | 14.76 | 425341 | 61283.85 | 6.19% | 3.00 |
| 2025-06-10 | 14.20 | 13.98 | -0.11 | -0.78% | 13.88 | 14.37 | 400870 | 56776.38 | 5.83% | 0.00 |
| 2025-06-09 | 13.99 | 14.09 | 0.22 | 1.59% | 13.88 | 14.18 | 292851 | 41204.89 | 4.26% | 9.00 |
| 2025-06-06 | 13.91 | 13.87 | -0.01 | -0.07% | 13.82 | 14.06 | 208294 | 29039.67 | 3.03% | 1.00 |
| 2025-06-05 | 13.88 | 13.88 | 0.00 | 0.00% | 13.73 | 13.95 | 191036 | 26396.17 | 2.78% | 7.00 |
| 2025-06-04 | 13.73 | 13.88 | 0.24 | 1.76% | 13.63 | 14.03 | 228709 | 31729.69 | 3.33% | 0.00 |
| 2025-06-03 | 13.72 | 13.64 | -0.08 | -0.58% | 13.61 | 13.84 | 140108 | 19177.45 | 2.04% | 0.00 |
| 2025-05-30 | 13.90 | 13.72 | -0.14 | -1.01% | 13.62 | 13.95 | 163200 | 22467.92 | 2.37% | 5.00 |
| 2025-05-29 | 13.66 | 13.86 | 0.16 | 1.17% | 13.65 | 13.93 | 156994 | 21712.48 | 2.28% | 6.00 |
| 2025-05-28 | 13.92 | 13.70 | -0.30 | -2.14% | 13.68 | 14.03 | 166962 | 23088.48 | 2.43% | 12.00 |
| 2025-05-27 | 13.96 | 14.00 | 0.04 | 0.29% | 13.69 | 14.26 | 232038 | 32300.82 | 3.38% | 0.00 |
| 2025-05-26 | 13.84 | 13.96 | 0.04 | 0.29% | 13.82 | 14.03 | 130654 | 18208.31 | 1.90% | 0.00 |
| 2025-05-23 | 14.12 | 13.92 | -0.14 | -1.00% | 13.84 | 14.26 | 212215 | 29879.41 | 3.09% | 0.00 |
| 2025-05-22 | 14.68 | 14.24 | -0.58 | -3.91% | 14.21 | 14.68 | 346179 | 49759.98 | 5.04% | 3.00 |
| 2025-05-21 | 14.31 | 14.82 | 0.40 | 2.77% | 14.28 | 15.00 | 536284 | 79202.71 | 7.80% | 28.00 |
| 2025-05-20 | 14.29 | 14.42 | 0.21 | 1.48% | 14.17 | 14.53 | 205734 | 29591.29 | 2.99% | 5.00 |
| 2025-05-19 | 14.30 | 14.21 | -0.08 | -0.56% | 13.96 | 14.40 | 181001 | 25510.01 | 2.63% | 5.00 |
| 2025-05-16 | 14.21 | 14.29 | 0.02 | 0.14% | 14.16 | 14.54 | 170000 | 24420.30 | 2.47% | 15.00 |
| 2025-05-15 | 14.70 | 14.27 | -0.46 | -3.12% | 14.26 | 14.76 | 217739 | 31357.77 | 3.17% | 0.00 |
| 2025-05-14 | 14.70 | 14.73 | -0.06 | -0.41% | 14.59 | 14.87 | 205741 | 30248.71 | 2.99% | 29.00 |
| 2025-05-13 | 15.15 | 14.79 | -0.26 | -1.73% | 14.72 | 15.17 | 297119 | 44215.83 | 4.32% | 21.00 |
| 2025-05-12 | 14.83 | 15.05 | 0.55 | 3.79% | 14.74 | 15.12 | 444737 | 66398.70 | 6.47% | 0.00 |
| 2025-05-09 | 14.59 | 14.50 | -0.19 | -1.29% | 14.18 | 14.62 | 271708 | 39064.03 | 3.95% | 0.00 |
| 2025-05-08 | 14.35 | 14.69 | 0.25 | 1.73% | 14.35 | 14.76 | 297051 | 43375.71 | 4.32% | 41.00 |
| 2025-05-07 | 14.67 | 14.44 | -0.04 | -0.28% | 14.27 | 14.79 | 375358 | 54542.91 | 5.46% | 6.00 |
| 2025-05-06 | 14.20 | 14.48 | 0.46 | 3.28% | 14.11 | 14.49 | 356957 | 51233.50 | 5.19% | 46.00 |
| 2025-04-30 | 13.88 | 14.02 | 0.24 | 1.74% | 13.75 | 14.17 | 294322 | 41195.27 | 4.28% | 3.00 |
| 2025-04-29 | 13.55 | 13.78 | 0.24 | 1.77% | 13.48 | 13.89 | 189112 | 25933.22 | 2.75% | 17.00 |
| 2025-04-28 | 13.73 | 13.54 | -0.17 | -1.24% | 13.42 | 13.75 | 198262 | 26873.01 | 2.88% | 0.00 |
| 2025-04-25 | 13.78 | 13.71 | -0.04 | -0.29% | 13.60 | 13.89 | 239918 | 32981.78 | 3.49% | 0.00 |
| 2025-04-24 | 14.26 | 13.75 | -0.55 | -3.85% | 13.70 | 14.27 | 458184 | 63614.14 | 6.66% | 32.00 |
| 2025-04-23 | 14.35 | 14.30 | -0.67 | -4.48% | 13.91 | 14.47 | 739474 | 104831.86 | 11.08% | 193.00 |
| 2025-04-22 | 14.69 | 14.97 | 0.29 | 1.98% | 14.56 | 15.00 | 423264 | 62801.51 | 6.34% | 9.00 |
| 2025-04-21 | 14.14 | 14.68 | 0.68 | 4.86% | 14.07 | 14.69 | 353797 | 51103.59 | 5.30% | 20.00 |
| 2025-04-18 | 13.71 | 14.00 | 0.21 | 1.52% | 13.61 | 14.10 | 227541 | 31650.87 | 3.41% | 6.00 |
| 2025-04-17 | 13.79 | 13.79 | -0.01 | -0.07% | 13.71 | 14.00 | 187390 | 25966.37 | 2.81% | 0.00 |
| 2025-04-16 | 14.00 | 13.80 | -0.34 | -2.40% | 13.61 | 14.28 | 280400 | 38944.16 | 4.20% | 3.00 |
| 2025-04-15 | 14.03 | 14.14 | 0.11 | 0.78% | 13.99 | 14.45 | 373824 | 53072.39 | 5.60% | 0.00 |
| 2025-04-14 | 14.11 | 14.03 | 0.14 | 1.01% | 13.99 | 14.33 | 323376 | 45725.74 | 4.84% | 0.00 |
| 2025-04-11 | 13.40 | 13.89 | 0.31 | 2.28% | 13.37 | 14.12 | 384902 | 53296.44 | 5.77% | 0.00 |
| 2025-04-10 | 13.64 | 13.58 | 0.40 | 3.03% | 13.55 | 14.03 | 462731 | 63623.81 | 6.93% | 0.00 |
| 2025-04-09 | 12.52 | 13.18 | 0.28 | 2.17% | 11.80 | 13.35 | 538365 | 68606.84 | 8.06% | 21.00 |
| 2025-04-08 | 12.79 | 12.90 | 0.30 | 2.38% | 12.50 | 13.28 | 493525 | 63584.03 | 7.39% | 0.00 |
| 2025-04-07 | 13.78 | 12.60 | -2.69 | -17.59% | 12.25 | 14.13 | 620493 | 81779.70 | 9.29% | 0.00 |
| 2025-04-03 | 15.55 | 15.29 | -0.55 | -3.47% | 15.21 | 15.84 | 364758 | 56407.60 | 5.46% | 0.00 |
| 2025-04-02 | 15.44 | 15.84 | 0.40 | 2.59% | 15.43 | 16.16 | 465493 | 74035.03 | 6.97% | 3.00 |
| 2025-04-01 | 15.65 | 15.44 | -0.20 | -1.28% | 15.35 | 15.71 | 279046 | 43253.88 | 4.70% | 0.00 |
| 2025-03-31 | 15.73 | 15.64 | -0.40 | -2.49% | 15.26 | 15.86 | 431190 | 66860.90 | 7.26% | 14.00 |
| 2025-03-28 | 15.75 | 16.04 | 0.13 | 0.82% | 15.56 | 16.28 | 622400 | 99748.37 | 10.47% | 32.00 |
| 2025-03-27 | 15.43 | 15.91 | 0.51 | 3.31% | 15.16 | 16.44 | 757166 | 120489.15 | 12.74% | 1.00 |
| 2025-03-26 | 15.41 | 15.40 | -0.04 | -0.26% | 15.37 | 15.75 | 258260 | 40130.46 | 4.35% | 9.00 |
| 2025-03-25 | 15.61 | 15.44 | -0.13 | -0.83% | 15.20 | 15.69 | 299339 | 46255.51 | 5.04% | 9.00 |
| 2025-03-24 | 15.60 | 15.57 | -0.04 | -0.26% | 15.15 | 15.73 | 308869 | 47640.36 | 5.20% | 0.00 |
| 2025-03-21 | 16.05 | 15.61 | -0.45 | -2.80% | 15.54 | 16.17 | 368571 | 58113.34 | 6.20% | 10.00 |
| 2025-03-20 | 16.28 | 16.06 | -0.64 | -3.83% | 16.02 | 16.30 | 601468 | 97178.21 | 10.12% | 36.00 |
| 2025-03-19 | 17.24 | 16.70 | -0.76 | -4.35% | 16.60 | 17.43 | 646235 | 109189.48 | 10.88% | 14.00 |
| 2025-03-18 | 17.49 | 17.46 | 0.30 | 1.75% | 17.39 | 18.13 | 616835 | 109323.57 | 10.38% | 22.00 |
| 2025-03-17 | 17.39 | 17.16 | -0.09 | -0.52% | 17.12 | 17.60 | 386754 | 66856.13 | 6.51% | 10.00 |
| 2025-03-14 | 17.05 | 17.25 | 0.19 | 1.11% | 16.70 | 17.32 | 426658 | 72995.68 | 7.18% | 12.00 |
| 2025-03-13 | 17.63 | 17.06 | -0.69 | -3.89% | 16.83 | 17.78 | 556269 | 95418.70 | 9.36% | 0.00 |
| 2025-03-12 | 17.98 | 17.75 | 0.13 | 0.74% | 17.70 | 18.27 | 592535 | 106586.40 | 9.97% | 0.00 |
| 2025-03-11 | 17.68 | 17.62 | -0.35 | -1.95% | 17.31 | 17.93 | 516398 | 90884.26 | 8.69% | 20.00 |
| 2025-03-10 | 17.43 | 17.97 | 0.65 | 3.75% | 17.37 | 18.59 | 816198 | 147650.66 | 13.74% | 72.00 |
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。
