| 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 | 20.53 | 21.00 | 0.68 | 3.35% | 20.22 | 21.00 | 34270 | 7083.82 | 4.39% | 0.00 |
| 2026-02-02 | 20.90 | 20.32 | -0.75 | -3.56% | 20.24 | 21.19 | 41966 | 8647.43 | 5.37% | 0.00 |
| 2026-01-30 | 20.36 | 21.07 | 0.58 | 2.83% | 20.16 | 21.08 | 27488 | 5700.86 | 3.52% | 1.00 |
| 2026-01-29 | 20.26 | 20.49 | 0.10 | 0.49% | 20.10 | 20.99 | 33144 | 6824.87 | 4.24% | 0.00 |
| 2026-01-28 | 20.52 | 20.39 | -0.09 | -0.44% | 20.31 | 20.74 | 18008 | 3689.62 | 2.31% | 0.00 |
| 2026-01-27 | 20.31 | 20.48 | 0.15 | 0.74% | 19.86 | 20.77 | 28062 | 5723.75 | 3.70% | 1.00 |
| 2026-01-26 | 20.95 | 20.33 | -0.67 | -3.19% | 19.94 | 21.15 | 31800 | 6485.85 | 4.20% | 0.00 |
| 2026-01-23 | 20.34 | 21.00 | 0.70 | 3.45% | 20.23 | 21.07 | 24940 | 5153.54 | 3.29% | 0.00 |
| 2026-01-22 | 20.16 | 20.30 | 0.14 | 0.69% | 19.90 | 20.52 | 22922 | 4636.05 | 3.03% | 0.00 |
| 2026-01-21 | 19.49 | 20.16 | 0.60 | 3.07% | 19.40 | 20.33 | 28617 | 5707.04 | 3.78% | 0.00 |
| 2026-01-20 | 19.75 | 19.56 | 0.06 | 0.31% | 19.36 | 19.78 | 21960 | 4301.48 | 2.90% | 0.00 |
| 2026-01-19 | 18.93 | 19.50 | 0.58 | 3.07% | 18.85 | 19.51 | 24357 | 4702.01 | 3.22% | 0.00 |
| 2026-01-16 | 18.94 | 18.92 | 0.12 | 0.64% | 18.72 | 19.23 | 24557 | 4653.01 | 3.24% | 0.00 |
| 2026-01-15 | 18.60 | 18.80 | 0.16 | 0.86% | 18.46 | 18.96 | 20807 | 3894.93 | 2.75% | 0.00 |
| 2026-01-14 | 18.71 | 18.64 | 0.04 | 0.22% | 18.38 | 18.99 | 26090 | 4879.47 | 3.44% | 0.00 |
| 2026-01-13 | 18.67 | 18.60 | -0.05 | -0.27% | 18.40 | 18.89 | 23517 | 4396.45 | 3.10% | 3.00 |
| 2026-01-12 | 18.56 | 18.65 | 0.20 | 1.08% | 18.29 | 18.70 | 25017 | 4629.71 | 3.30% | 0.00 |
| 2026-01-09 | 18.36 | 18.45 | 0.10 | 0.54% | 18.26 | 18.54 | 20749 | 3816.39 | 2.74% | 0.00 |
| 2026-01-08 | 17.93 | 18.35 | 0.43 | 2.40% | 17.74 | 18.43 | 26983 | 4919.64 | 3.56% | 0.00 |
| 2026-01-07 | 18.09 | 17.92 | -0.18 | -0.99% | 17.84 | 18.20 | 17361 | 3130.57 | 2.29% | 0.00 |
| 2026-01-06 | 18.20 | 18.10 | -0.06 | -0.33% | 17.99 | 18.60 | 29017 | 5296.49 | 3.83% | 0.00 |
| 2026-01-05 | 18.00 | 18.16 | 0.30 | 1.68% | 17.92 | 18.52 | 36782 | 6704.18 | 4.86% | 0.00 |
| 2025-12-31 | 17.78 | 17.86 | 0.05 | 0.28% | 17.50 | 18.02 | 21749 | 3855.80 | 2.87% | 0.00 |
| 2025-12-30 | 17.93 | 17.81 | -0.04 | -0.22% | 17.67 | 18.11 | 16539 | 2959.70 | 2.18% | 0.00 |
| 2025-12-29 | 17.86 | 17.85 | 0.00 | 0.00% | 17.63 | 18.00 | 22444 | 4005.95 | 2.96% | 0.00 |
| 2025-12-26 | 18.19 | 17.85 | -0.42 | -2.30% | 17.80 | 18.28 | 24622 | 4446.61 | 3.25% | 0.00 |
| 2025-12-25 | 18.16 | 18.27 | 0.19 | 1.05% | 17.98 | 18.39 | 21037 | 3820.40 | 2.78% | 0.00 |
| 2025-12-24 | 18.02 | 18.08 | 0.24 | 1.35% | 17.79 | 18.10 | 16110 | 2898.39 | 2.13% | 0.00 |
| 2025-12-23 | 17.92 | 17.84 | 0.13 | 0.73% | 17.60 | 17.94 | 21020 | 3728.80 | 2.78% | 0.00 |
| 2025-12-22 | 17.99 | 17.71 | -0.29 | -1.61% | 17.71 | 18.31 | 22915 | 4105.31 | 3.03% | 0.00 |
| 2025-12-19 | 17.60 | 18.00 | 0.48 | 2.74% | 17.60 | 18.08 | 17923 | 3196.83 | 2.37% | 0.00 |
| 2025-12-18 | 17.17 | 17.52 | 0.29 | 1.68% | 17.10 | 17.90 | 23240 | 4082.17 | 3.07% | 0.00 |
| 2025-12-17 | 17.09 | 17.23 | 0.18 | 1.06% | 16.73 | 17.34 | 19937 | 3402.99 | 2.63% | 0.00 |
| 2025-12-16 | 17.45 | 17.05 | -0.37 | -2.12% | 16.98 | 17.52 | 16616 | 2853.29 | 2.19% | 1.00 |
| 2025-12-15 | 17.21 | 17.42 | 0.18 | 1.04% | 17.04 | 17.53 | 24718 | 4283.13 | 3.26% | 0.00 |
| 2025-12-12 | 17.77 | 17.24 | -0.39 | -2.21% | 17.10 | 17.99 | 30690 | 5389.25 | 4.05% | 0.00 |
| 2025-12-11 | 18.18 | 17.63 | -0.45 | -2.49% | 17.59 | 18.33 | 22768 | 4073.80 | 3.01% | 0.00 |
| 2025-12-10 | 18.67 | 18.08 | -0.59 | -3.16% | 18.08 | 18.88 | 19124 | 3518.74 | 2.52% | 0.00 |
| 2025-12-09 | 19.02 | 18.67 | -0.42 | -2.20% | 18.57 | 19.11 | 18965 | 3570.82 | 2.50% | 0.00 |
| 2025-12-08 | 19.03 | 19.09 | 0.12 | 0.63% | 18.90 | 19.24 | 22011 | 4202.15 | 2.91% | 0.00 |
| 2025-12-05 | 18.81 | 18.97 | 0.08 | 0.42% | 18.68 | 19.07 | 16426 | 3103.22 | 2.17% | 0.00 |
| 2025-12-04 | 19.18 | 18.89 | -0.29 | -1.51% | 18.72 | 19.33 | 15996 | 3036.89 | 2.11% | 0.00 |
| 2025-12-03 | 19.39 | 19.18 | -0.21 | -1.08% | 19.04 | 19.39 | 20079 | 3852.82 | 2.65% | 0.00 |
| 2025-12-02 | 19.53 | 19.39 | -0.13 | -0.67% | 19.16 | 19.55 | 17600 | 3407.01 | 2.32% | 0.00 |
| 2025-12-01 | 19.85 | 19.52 | -0.22 | -1.11% | 19.41 | 20.04 | 23946 | 4722.69 | 3.16% | 0.00 |
| 2025-11-28 | 19.78 | 19.74 | 0.04 | 0.20% | 19.35 | 19.83 | 26549 | 5210.54 | 3.50% | 0.00 |
| 2025-11-27 | 19.40 | 19.70 | 0.31 | 1.60% | 19.23 | 19.83 | 26885 | 5269.86 | 3.55% | 0.00 |
| 2025-11-26 | 20.98 | 19.39 | -0.04 | -0.21% | 19.14 | 20.98 | 38489 | 7626.90 | 5.08% | 0.00 |
| 2025-11-25 | 19.14 | 19.43 | 0.28 | 1.46% | 19.10 | 19.85 | 20558 | 4014.14 | 2.71% | 0.00 |
| 2025-11-24 | 18.86 | 19.15 | 0.36 | 1.92% | 18.69 | 19.40 | 30527 | 5819.52 | 4.03% | 0.00 |
| 2025-11-21 | 20.09 | 18.79 | -1.55 | -7.62% | 18.75 | 20.44 | 34694 | 6682.78 | 4.54% | 0.00 |
| 2025-11-20 | 20.33 | 20.34 | -0.04 | -0.20% | 20.16 | 20.81 | 21769 | 4454.27 | 2.85% | 0.00 |
| 2025-11-19 | 20.89 | 20.38 | -0.48 | -2.30% | 20.08 | 21.06 | 20013 | 4102.54 | 2.62% | 0.00 |
| 2025-11-18 | 21.30 | 20.86 | -0.36 | -1.70% | 20.73 | 21.40 | 24665 | 5180.21 | 3.23% | 0.00 |
| 2025-11-17 | 21.46 | 21.22 | -0.16 | -0.75% | 21.09 | 21.59 | 16458 | 3497.64 | 2.15% | 0.00 |
| 2025-11-14 | 20.87 | 21.38 | 0.38 | 1.81% | 20.87 | 21.59 | 20653 | 4414.64 | 2.70% | 0.00 |
| 2025-11-13 | 21.23 | 21.00 | -0.17 | -0.80% | 20.80 | 21.23 | 17215 | 3604.05 | 2.25% | 0.00 |
| 2025-11-12 | 21.10 | 21.17 | 0.16 | 0.76% | 20.75 | 21.29 | 18436 | 3876.74 | 2.41% | 0.00 |
| 2025-11-11 | 21.43 | 21.01 | -0.35 | -1.64% | 20.84 | 21.45 | 17295 | 3652.61 | 2.26% | 0.00 |
| 2025-11-10 | 21.34 | 21.36 | 0.07 | 0.33% | 20.91 | 21.60 | 23352 | 4985.76 | 3.05% | 0.00 |
| 2025-11-07 | 20.84 | 21.29 | 0.34 | 1.62% | 20.67 | 21.48 | 22912 | 4845.08 | 3.00% | 0.00 |
| 2025-11-06 | 20.79 | 20.95 | 0.20 | 0.96% | 20.69 | 20.99 | 17030 | 3549.32 | 2.23% | 20.00 |
| 2025-11-05 | 20.51 | 20.75 | -0.04 | -0.19% | 20.51 | 21.11 | 19765 | 4099.42 | 2.59% | 0.00 |
| 2025-11-04 | 21.00 | 20.79 | -0.24 | -1.14% | 20.39 | 21.20 | 26376 | 5439.52 | 3.45% | 0.00 |
| 2025-11-03 | 20.38 | 21.03 | 0.73 | 3.60% | 20.21 | 21.31 | 52484 | 10966.99 | 6.87% | 1.00 |
| 2025-10-31 | 19.74 | 20.30 | 0.58 | 2.94% | 19.74 | 20.48 | 25793 | 5205.64 | 3.37% | 0.00 |
| 2025-10-30 | 20.20 | 19.72 | -0.49 | -2.42% | 19.70 | 20.20 | 23421 | 4650.18 | 3.06% | 20.00 |
| 2025-10-29 | 20.78 | 20.21 | -0.61 | -2.93% | 20.12 | 20.98 | 24490 | 4980.13 | 3.20% | 0.00 |
| 2025-10-28 | 20.15 | 20.82 | 0.70 | 3.48% | 20.08 | 21.08 | 41367 | 8557.17 | 5.41% | 11.00 |
| 2025-10-27 | 20.14 | 20.12 | 0.34 | 1.72% | 19.73 | 20.40 | 32875 | 6623.89 | 4.30% | 0.00 |
| 2025-10-24 | 19.81 | 19.78 | 0.02 | 0.10% | 19.52 | 20.08 | 19998 | 3962.96 | 2.62% | 0.00 |
| 2025-10-23 | 19.57 | 19.76 | 0.06 | 0.30% | 19.30 | 19.76 | 16689 | 3254.96 | 2.18% | 0.00 |
| 2025-10-22 | 19.64 | 19.70 | 0.00 | 0.00% | 19.40 | 19.89 | 19436 | 3822.78 | 2.54% | 0.00 |
| 2025-10-21 | 19.16 | 19.70 | 0.74 | 3.90% | 18.81 | 19.70 | 17794 | 3444.68 | 2.33% | 0.00 |
| 2025-10-20 | 18.60 | 18.96 | 0.54 | 2.93% | 18.45 | 19.05 | 17469 | 3297.10 | 2.29% | 0.00 |
| 2025-10-17 | 18.60 | 18.42 | -0.27 | -1.44% | 18.40 | 18.98 | 16383 | 3049.69 | 2.14% | 0.00 |
| 2025-10-16 | 19.02 | 18.69 | -0.38 | -1.99% | 18.57 | 19.30 | 14081 | 2654.55 | 1.84% | 0.00 |
| 2025-10-15 | 19.00 | 19.07 | 0.17 | 0.90% | 18.86 | 19.31 | 16702 | 3184.48 | 2.18% | 0.00 |
| 2025-10-14 | 19.13 | 18.90 | -0.14 | -0.74% | 18.81 | 19.65 | 22646 | 4333.49 | 2.96% | 0.00 |
| 2025-10-13 | 17.99 | 19.04 | 0.05 | 0.26% | 17.49 | 19.15 | 30113 | 5660.68 | 3.94% | 0.00 |
达威股份(300535)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。
