| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.83 | 10.72 | 0.18 | 1.71% | 10.52 | 11.03 | 117197 | 12613.41 | 2.93% | 0.00 |
| 2025-03-31 | 11.00 | 10.54 | -0.62 | -5.56% | 10.33 | 11.03 | 174940 | 18560.13 | 4.37% | 4257.42 |
| 2025-03-28 | 11.20 | 11.16 | -0.04 | -0.36% | 10.91 | 11.39 | 154271 | 17194.49 | 3.86% | 0.00 |
| 2025-03-27 | 10.78 | 11.20 | 0.35 | 3.23% | 10.75 | 11.52 | 203679 | 22711.47 | 5.09% | 3.00 |
| 2025-03-26 | 10.80 | 10.85 | 0.45 | 4.33% | 10.35 | 11.08 | 263604 | 28310.07 | 6.59% | 0.00 |
| 2025-03-25 | 9.91 | 10.40 | 0.39 | 3.90% | 9.80 | 10.46 | 90377 | 9171.95 | 2.26% | 37926.00 |
| 2025-03-24 | 10.19 | 10.01 | -0.08 | -0.79% | 9.75 | 10.30 | 79577 | 7945.22 | 1.99% | 0.00 |
| 2025-03-21 | 10.16 | 10.09 | -0.07 | -0.69% | 10.06 | 10.37 | 54983 | 5606.39 | 1.37% | 0.00 |
| 2025-03-20 | 10.32 | 10.16 | -0.19 | -1.84% | 10.12 | 10.34 | 45044 | 4609.91 | 1.13% | 0.00 |
| 2025-03-19 | 10.60 | 10.35 | -0.23 | -2.17% | 10.27 | 10.60 | 58414 | 6060.35 | 1.46% | 0.00 |
| 2025-03-18 | 10.48 | 10.58 | 0.14 | 1.34% | 10.33 | 10.68 | 88958 | 9366.76 | 2.22% | 0.00 |
| 2025-03-17 | 10.68 | 10.44 | -0.06 | -0.57% | 10.23 | 10.84 | 106415 | 11114.72 | 2.66% | 0.00 |
| 2025-03-14 | 10.03 | 10.50 | 0.50 | 5.00% | 10.03 | 10.58 | 130741 | 13578.66 | 3.27% | 1.00 |
| 2025-03-13 | 10.42 | 10.00 | -0.35 | -3.38% | 9.89 | 10.42 | 87065 | 8774.09 | 2.18% | 0.00 |
| 2025-03-12 | 10.05 | 10.35 | 0.37 | 3.71% | 9.98 | 10.66 | 139788 | 14500.40 | 3.49% | 0.00 |
| 2025-03-11 | 9.88 | 9.98 | 0.01 | 0.10% | 9.79 | 10.03 | 73266 | 7277.10 | 1.83% | 0.00 |
| 2025-03-10 | 10.10 | 9.97 | -0.17 | -1.68% | 9.80 | 10.20 | 67053 | 6676.22 | 1.68% | 0.00 |
| 2025-03-07 | 10.49 | 10.14 | -0.36 | -3.43% | 10.06 | 10.53 | 94256 | 9710.32 | 2.36% | 0.00 |
| 2025-03-06 | 10.06 | 10.50 | 0.50 | 5.00% | 9.99 | 10.86 | 168303 | 17668.11 | 4.21% | 6.00 |
| 2025-03-05 | 9.95 | 10.00 | 0.06 | 0.60% | 9.71 | 10.10 | 63437 | 6272.48 | 1.59% | 0.00 |
| 2025-03-04 | 9.66 | 9.94 | 0.25 | 2.58% | 9.60 | 10.03 | 70950 | 6974.18 | 1.77% | 0.00 |
| 2025-03-03 | 9.60 | 9.69 | 0.10 | 1.04% | 9.37 | 9.87 | 74428 | 7203.51 | 1.86% | 0.00 |
| 2025-02-28 | 10.30 | 9.59 | -0.76 | -7.34% | 9.55 | 10.48 | 133418 | 13356.23 | 3.34% | 0.00 |
| 2025-02-27 | 9.88 | 10.35 | 0.59 | 6.05% | 9.82 | 10.51 | 227322 | 23299.48 | 5.68% | 0.00 |
| 2025-02-26 | 9.85 | 9.76 | -0.06 | -0.61% | 9.60 | 10.02 | 100337 | 9769.64 | 2.51% | 0.00 |
| 2025-02-25 | 9.94 | 9.82 | -0.38 | -3.73% | 9.78 | 10.08 | 94120 | 9345.82 | 2.35% | 0.00 |
| 2025-02-24 | 10.25 | 10.20 | -0.04 | -0.39% | 10.13 | 10.45 | 89338 | 9130.60 | 2.23% | 0.00 |
| 2025-02-21 | 10.16 | 10.24 | 0.08 | 0.79% | 10.00 | 10.42 | 109259 | 11160.38 | 2.73% | 0.00 |
| 2025-02-20 | 10.10 | 10.16 | 0.00 | 0.00% | 9.98 | 10.27 | 103924 | 10529.79 | 2.60% | 0.00 |
| 2025-02-19 | 9.89 | 10.16 | 0.26 | 2.63% | 9.72 | 10.21 | 113885 | 11418.78 | 2.85% | 0.00 |
| 2025-02-18 | 10.33 | 9.90 | -0.52 | -4.99% | 9.80 | 10.54 | 178957 | 18141.53 | 4.47% | 0.00 |
| 2025-02-17 | 11.21 | 10.42 | -0.84 | -7.46% | 10.37 | 11.28 | 245979 | 26319.39 | 6.15% | 102.00 |
| 2025-02-14 | 11.21 | 11.26 | -0.48 | -4.09% | 10.82 | 11.52 | 303915 | 33746.96 | 7.60% | 59.00 |
| 2025-02-13 | 10.72 | 11.74 | 1.03 | 9.62% | 10.69 | 12.30 | 434974 | 50187.01 | 10.87% | 0.00 |
| 2025-02-12 | 10.44 | 10.71 | 0.27 | 2.59% | 10.40 | 10.95 | 137097 | 14730.25 | 3.43% | 0.00 |
| 2025-02-11 | 10.55 | 10.44 | -0.12 | -1.14% | 10.33 | 10.68 | 77133 | 8042.77 | 1.93% | 0.00 |
| 2025-02-10 | 10.10 | 10.56 | 0.49 | 4.87% | 10.06 | 10.65 | 127993 | 13295.16 | 3.20% | 0.00 |
| 2025-02-07 | 9.84 | 10.07 | 0.17 | 1.72% | 9.80 | 10.10 | 92737 | 9265.43 | 2.32% | 0.00 |
| 2025-02-06 | 9.64 | 9.90 | 0.27 | 2.80% | 9.57 | 9.97 | 83250 | 8170.38 | 2.08% | 0.00 |
| 2025-02-05 | 9.71 | 9.63 | -0.08 | -0.82% | 9.53 | 9.99 | 69558 | 6752.91 | 1.74% | 0.00 |
| 2025-01-27 | 9.90 | 9.71 | -0.06 | -0.61% | 9.60 | 10.01 | 56518 | 5520.33 | 1.41% | 0.00 |
| 2025-01-24 | 9.67 | 9.77 | 0.16 | 1.66% | 9.55 | 9.90 | 67403 | 6598.42 | 1.69% | 32.00 |
| 2025-01-23 | 9.80 | 9.61 | -0.04 | -0.41% | 9.60 | 9.95 | 57974 | 5685.44 | 1.45% | 0.00 |
| 2025-01-22 | 10.03 | 9.65 | -0.38 | -3.79% | 9.60 | 10.03 | 62198 | 6032.03 | 1.55% | 0.00 |
| 2025-01-21 | 10.18 | 10.03 | -0.20 | -1.96% | 9.86 | 10.35 | 85795 | 8631.47 | 2.14% | 0.00 |
| 2025-01-20 | 10.34 | 10.23 | 0.02 | 0.20% | 10.14 | 10.60 | 115486 | 11988.78 | 2.89% | 0.00 |
| 2025-01-17 | 10.09 | 10.21 | 0.16 | 1.59% | 9.90 | 10.30 | 92742 | 9408.16 | 2.32% | 0.00 |
| 2025-01-16 | 10.45 | 10.05 | -0.33 | -3.18% | 9.95 | 10.65 | 110867 | 11382.18 | 2.77% | 0.00 |
| 2025-01-15 | 10.70 | 10.38 | -0.38 | -3.53% | 10.28 | 10.80 | 112910 | 11822.87 | 2.82% | 0.00 |
| 2025-01-14 | 9.60 | 10.76 | 1.20 | 12.55% | 9.55 | 10.80 | 189254 | 19348.69 | 4.73% | 51.00 |
| 2025-01-13 | 9.48 | 9.56 | -0.02 | -0.21% | 9.20 | 9.63 | 80155 | 7571.56 | 2.00% | 0.00 |
| 2025-01-10 | 9.99 | 9.58 | -0.41 | -4.10% | 9.54 | 10.08 | 68908 | 6777.61 | 1.72% | 0.00 |
| 2025-01-09 | 10.10 | 9.99 | -0.13 | -1.28% | 9.94 | 10.33 | 90348 | 9124.49 | 2.26% | 6.00 |
| 2025-01-08 | 9.42 | 10.12 | 0.59 | 6.19% | 9.42 | 10.12 | 149514 | 14834.28 | 3.74% | 0.00 |
| 2025-01-07 | 9.00 | 9.53 | 0.61 | 6.84% | 8.90 | 9.61 | 93907 | 8669.34 | 2.35% | 0.00 |
| 2025-01-06 | 8.80 | 8.92 | 0.13 | 1.48% | 8.37 | 8.93 | 63658 | 5598.86 | 1.59% | 0.00 |
| 2025-01-03 | 9.53 | 8.79 | -0.66 | -6.98% | 8.78 | 9.60 | 96276 | 8706.47 | 2.41% | 50.00 |
| 2025-01-02 | 9.92 | 9.45 | -0.42 | -4.26% | 9.30 | 9.99 | 78064 | 7521.40 | 1.95% | 0.00 |
| 2024-12-31 | 10.18 | 9.87 | -0.33 | -3.24% | 9.80 | 10.33 | 73225 | 7318.34 | 1.83% | 0.00 |
| 2024-12-30 | 10.35 | 10.20 | -0.26 | -2.49% | 10.02 | 10.44 | 80728 | 8224.69 | 2.02% | 2.00 |
| 2024-12-27 | 10.49 | 10.46 | -0.12 | -1.13% | 10.36 | 10.75 | 93372 | 9855.80 | 2.33% | 0.00 |
| 2024-12-26 | 10.30 | 10.58 | 0.37 | 3.62% | 9.85 | 10.65 | 197424 | 20190.39 | 4.94% | 0.00 |
| 2024-12-25 | 10.35 | 10.21 | -0.22 | -2.11% | 9.80 | 10.58 | 113690 | 11456.06 | 2.84% | 0.00 |
| 2024-12-24 | 10.46 | 10.43 | 0.01 | 0.10% | 10.22 | 10.62 | 98786 | 10291.33 | 2.47% | 0.00 |
| 2024-12-23 | 11.55 | 10.42 | -1.36 | -11.54% | 10.39 | 11.66 | 204083 | 22284.77 | 5.10% | 0.00 |
| 2024-12-20 | 11.52 | 11.78 | 0.28 | 2.43% | 11.33 | 11.92 | 177706 | 20602.62 | 4.44% | 0.00 |
| 2024-12-19 | 11.40 | 11.50 | -0.35 | -2.95% | 11.40 | 12.01 | 140075 | 16212.03 | 3.50% | 0.00 |
| 2024-12-18 | 11.72 | 11.85 | 0.15 | 1.28% | 11.20 | 12.12 | 219564 | 25816.87 | 5.49% | 8.00 |
| 2024-12-17 | 12.45 | 11.70 | -1.59 | -11.96% | 11.50 | 12.90 | 367801 | 45101.37 | 9.20% | 0.00 |
| 2024-12-16 | 12.27 | 13.29 | 1.29 | 10.75% | 11.27 | 14.40 | 552901 | 70249.91 | 13.82% | 0.00 |
| 2024-12-13 | 11.50 | 12.00 | 0.35 | 3.00% | 11.45 | 12.47 | 330150 | 39903.12 | 8.25% | 25.00 |
| 2024-12-12 | 11.33 | 11.65 | 0.33 | 2.92% | 11.09 | 11.68 | 276612 | 31627.40 | 6.92% | 0.00 |
| 2024-12-11 | 11.06 | 11.32 | 0.33 | 3.00% | 10.88 | 11.44 | 210093 | 23566.46 | 5.25% | 81.00 |
| 2024-12-10 | 10.96 | 10.99 | 0.35 | 3.29% | 10.78 | 11.68 | 274491 | 30759.09 | 6.86% | 0.00 |
| 2024-12-09 | 10.81 | 10.64 | -0.13 | -1.21% | 10.46 | 10.98 | 118706 | 12685.27 | 2.97% | 0.00 |
| 2024-12-06 | 10.69 | 10.77 | 0.13 | 1.22% | 10.35 | 10.93 | 149107 | 15934.90 | 3.73% | 20.00 |
| 2024-12-05 | 10.37 | 10.64 | 0.20 | 1.92% | 10.37 | 10.87 | 120799 | 12907.87 | 3.02% | 0.00 |
| 2024-12-04 | 11.05 | 10.44 | -0.81 | -7.20% | 10.33 | 11.05 | 173638 | 18496.20 | 4.34% | 10.00 |
| 2024-12-03 | 10.98 | 11.25 | 0.09 | 0.81% | 10.72 | 11.41 | 252630 | 27786.70 | 6.32% | 0.00 |
| 2024-12-02 | 10.42 | 11.16 | 0.64 | 6.08% | 10.42 | 11.20 | 296022 | 32231.11 | 7.40% | 23.00 |
唐德影视(300426)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。
