| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.47 | 15.47 | 0.01 | 0.06% | 15.20 | 15.86 | 21519 | 3352.10 | 2.81% | 0.00 |
| 2025-05-22 | 15.77 | 15.46 | -0.40 | -2.52% | 15.45 | 16.10 | 24489 | 3842.13 | 3.20% | 0.00 |
| 2025-05-21 | 15.95 | 15.86 | -0.18 | -1.12% | 15.71 | 16.07 | 18977 | 3011.69 | 2.48% | 0.00 |
| 2025-05-20 | 15.79 | 16.04 | 0.33 | 2.10% | 15.57 | 16.04 | 23081 | 3662.27 | 3.02% | 0.00 |
| 2025-05-19 | 15.53 | 15.71 | 0.21 | 1.35% | 15.38 | 15.84 | 22361 | 3497.08 | 2.93% | 0.00 |
| 2025-05-16 | 15.33 | 15.50 | 0.12 | 0.78% | 15.33 | 15.60 | 16678 | 2589.05 | 2.18% | 0.00 |
| 2025-05-15 | 15.41 | 15.38 | -0.09 | -0.58% | 15.27 | 15.62 | 17519 | 2704.45 | 2.29% | 0.00 |
| 2025-05-14 | 15.49 | 15.47 | -0.03 | -0.19% | 15.27 | 15.58 | 16671 | 2564.43 | 2.18% | 0.00 |
| 2025-05-13 | 15.58 | 15.50 | 0.01 | 0.06% | 15.32 | 15.60 | 15617 | 2408.76 | 2.04% | 0.00 |
| 2025-05-12 | 15.47 | 15.49 | 0.06 | 0.39% | 15.27 | 15.67 | 17683 | 2730.07 | 2.31% | 0.00 |
| 2025-05-09 | 15.53 | 15.43 | -0.10 | -0.64% | 15.30 | 15.63 | 16342 | 2522.09 | 2.14% | 0.00 |
| 2025-05-08 | 15.49 | 15.53 | 0.03 | 0.19% | 15.34 | 15.73 | 20817 | 3236.91 | 2.72% | 0.00 |
| 2025-05-07 | 15.58 | 15.50 | 0.06 | 0.39% | 15.27 | 15.73 | 24824 | 3834.83 | 3.25% | 0.00 |
| 2025-05-06 | 14.89 | 15.44 | 0.55 | 3.69% | 14.89 | 15.45 | 28144 | 4293.27 | 3.68% | 0.00 |
| 2025-04-30 | 14.90 | 14.89 | 0.13 | 0.88% | 14.70 | 14.94 | 26638 | 3957.04 | 3.48% | 0.00 |
| 2025-04-29 | 14.17 | 14.76 | 0.52 | 3.65% | 14.17 | 14.98 | 29815 | 4408.14 | 3.90% | 0.00 |
| 2025-04-28 | 13.93 | 14.24 | 0.20 | 1.42% | 13.70 | 14.37 | 27858 | 3928.76 | 3.64% | 0.00 |
| 2025-04-25 | 14.24 | 14.04 | -0.12 | -0.85% | 14.01 | 14.27 | 11374 | 1604.88 | 1.49% | 0.00 |
| 2025-04-24 | 14.36 | 14.16 | -0.26 | -1.80% | 13.94 | 14.44 | 16710 | 2368.04 | 2.19% | 0.00 |
| 2025-04-23 | 14.16 | 14.42 | 0.26 | 1.84% | 14.08 | 14.44 | 19772 | 2825.68 | 2.59% | 0.00 |
| 2025-04-22 | 13.98 | 14.16 | 0.16 | 1.14% | 13.83 | 14.25 | 17711 | 2487.09 | 2.32% | 0.00 |
| 2025-04-21 | 13.82 | 14.00 | 0.19 | 1.38% | 13.64 | 14.05 | 18345 | 2553.11 | 2.40% | 0.00 |
| 2025-04-18 | 13.78 | 13.81 | 0.01 | 0.07% | 13.55 | 13.98 | 15155 | 2087.14 | 1.98% | 0.00 |
| 2025-04-17 | 13.72 | 13.80 | 0.22 | 1.62% | 13.38 | 14.06 | 22233 | 3092.99 | 2.91% | 0.00 |
| 2025-04-16 | 13.89 | 13.58 | -0.30 | -2.16% | 13.25 | 13.89 | 18357 | 2492.07 | 2.40% | 0.00 |
| 2025-04-15 | 13.64 | 13.88 | 0.24 | 1.76% | 13.55 | 13.95 | 18227 | 2511.85 | 2.38% | 0.00 |
| 2025-04-14 | 13.55 | 13.64 | 0.17 | 1.26% | 13.55 | 13.94 | 15146 | 2084.03 | 1.98% | 0.00 |
| 2025-04-11 | 13.42 | 13.47 | -0.07 | -0.52% | 13.42 | 13.77 | 16623 | 2258.59 | 2.17% | 0.00 |
| 2025-04-10 | 13.15 | 13.54 | 0.44 | 3.36% | 13.15 | 13.80 | 26600 | 3625.27 | 3.48% | 0.00 |
| 2025-04-09 | 12.50 | 13.10 | 0.32 | 2.50% | 11.69 | 13.23 | 32975 | 4128.76 | 4.31% | 0.00 |
| 2025-04-08 | 12.37 | 12.78 | 0.54 | 4.41% | 12.30 | 13.30 | 31602 | 4025.31 | 4.13% | 0.00 |
| 2025-04-07 | 14.03 | 12.24 | -2.66 | -17.85% | 12.02 | 14.05 | 44108 | 5665.65 | 5.77% | 0.00 |
| 2025-04-03 | 14.58 | 14.90 | 0.12 | 0.81% | 14.53 | 15.05 | 23399 | 3469.44 | 3.06% | 0.00 |
| 2025-04-02 | 14.69 | 14.78 | 0.05 | 0.34% | 14.54 | 14.96 | 22170 | 3273.63 | 2.90% | 0.00 |
| 2025-04-01 | 14.29 | 14.73 | 0.44 | 3.08% | 14.26 | 15.25 | 33552 | 4976.02 | 4.39% | 0.00 |
| 2025-03-31 | 14.16 | 14.29 | 0.01 | 0.07% | 13.76 | 14.33 | 26418 | 3715.09 | 3.46% | 0.00 |
| 2025-03-28 | 14.89 | 14.28 | -0.69 | -4.61% | 14.24 | 14.95 | 24597 | 3556.97 | 3.22% | 0.00 |
| 2025-03-27 | 14.80 | 14.97 | 0.13 | 0.88% | 14.44 | 15.14 | 33607 | 5001.58 | 4.40% | 0.00 |
| 2025-03-26 | 14.08 | 14.84 | 0.72 | 5.10% | 14.04 | 15.10 | 36096 | 5342.48 | 4.72% | 2.00 |
| 2025-03-25 | 14.00 | 14.12 | 0.08 | 0.57% | 13.67 | 14.28 | 20794 | 2904.95 | 2.72% | 0.00 |
| 2025-03-24 | 14.73 | 14.04 | -0.81 | -5.45% | 13.68 | 14.93 | 33645 | 4770.25 | 4.40% | 0.00 |
| 2025-03-21 | 15.18 | 14.85 | -0.41 | -2.69% | 14.66 | 15.20 | 23161 | 3445.14 | 3.03% | 0.00 |
| 2025-03-20 | 15.03 | 15.26 | 0.14 | 0.93% | 14.80 | 15.33 | 23250 | 3515.17 | 3.04% | 2.00 |
| 2025-03-19 | 15.32 | 15.12 | -0.21 | -1.37% | 15.00 | 15.34 | 15003 | 2272.57 | 1.96% | 0.00 |
| 2025-03-18 | 15.27 | 15.33 | 0.06 | 0.39% | 15.12 | 15.45 | 17270 | 2639.78 | 2.26% | 0.00 |
| 2025-03-17 | 14.95 | 15.27 | 0.28 | 1.87% | 14.84 | 15.28 | 31831 | 4794.64 | 4.16% | 0.00 |
| 2025-03-14 | 14.64 | 14.99 | 0.30 | 2.04% | 14.41 | 14.99 | 26466 | 3896.36 | 3.46% | 0.00 |
| 2025-03-13 | 14.88 | 14.69 | -0.19 | -1.28% | 14.35 | 14.95 | 24619 | 3595.72 | 3.22% | 0.00 |
| 2025-03-12 | 14.93 | 14.88 | 0.00 | 0.00% | 14.80 | 14.96 | 14947 | 2225.37 | 1.96% | 0.00 |
| 2025-03-11 | 14.74 | 14.88 | 0.11 | 0.74% | 14.59 | 14.91 | 15911 | 2348.06 | 2.08% | 0.00 |
| 2025-03-10 | 14.69 | 14.77 | 0.08 | 0.54% | 14.67 | 15.00 | 15372 | 2277.43 | 2.01% | 0.00 |
| 2025-03-07 | 14.90 | 14.69 | -0.23 | -1.54% | 14.60 | 14.95 | 12506 | 1847.99 | 1.64% | 0.00 |
| 2025-03-06 | 14.75 | 14.92 | 0.14 | 0.95% | 14.68 | 15.00 | 21866 | 3256.96 | 2.86% | 0.00 |
| 2025-03-05 | 14.86 | 14.78 | -0.18 | -1.20% | 14.61 | 14.95 | 21772 | 3208.90 | 2.85% | 0.00 |
| 2025-03-04 | 14.45 | 14.96 | 0.41 | 2.82% | 14.32 | 15.01 | 25406 | 3757.93 | 3.32% | 0.00 |
| 2025-03-03 | 14.25 | 14.55 | 0.31 | 2.18% | 14.25 | 14.86 | 26308 | 3857.24 | 3.44% | 0.00 |
| 2025-02-28 | 14.41 | 14.24 | -0.28 | -1.93% | 14.20 | 14.45 | 15346 | 2195.60 | 2.01% | 0.00 |
| 2025-02-27 | 14.60 | 14.52 | -0.10 | -0.68% | 14.17 | 14.83 | 16467 | 2377.42 | 2.15% | 0.00 |
| 2025-02-26 | 14.42 | 14.62 | 0.20 | 1.39% | 14.42 | 14.74 | 15340 | 2246.17 | 2.01% | 0.00 |
| 2025-02-25 | 14.56 | 14.42 | -0.20 | -1.37% | 14.33 | 14.64 | 13495 | 1953.98 | 1.77% | 0.00 |
| 2025-02-24 | 14.58 | 14.62 | -0.02 | -0.14% | 14.39 | 14.75 | 15532 | 2261.08 | 2.03% | 0.00 |
| 2025-02-21 | 14.51 | 14.64 | 0.09 | 0.62% | 14.23 | 14.64 | 17894 | 2582.11 | 2.34% | 0.00 |
| 2025-02-20 | 14.25 | 14.55 | 0.23 | 1.61% | 14.25 | 14.65 | 19811 | 2868.62 | 2.59% | 0.00 |
| 2025-02-19 | 13.82 | 14.32 | 0.47 | 3.39% | 13.82 | 14.34 | 18482 | 2624.11 | 2.42% | 0.00 |
| 2025-02-18 | 14.21 | 13.85 | -0.40 | -2.81% | 13.79 | 14.38 | 15646 | 2205.23 | 2.05% | 0.00 |
| 2025-02-17 | 13.86 | 14.25 | 0.49 | 3.56% | 13.70 | 14.39 | 24246 | 3433.11 | 3.17% | 0.00 |
| 2025-02-14 | 13.79 | 13.76 | -0.04 | -0.29% | 13.67 | 13.94 | 12020 | 1656.79 | 1.57% | 0.00 |
| 2025-02-13 | 14.08 | 13.80 | -0.28 | -1.99% | 13.77 | 14.15 | 13171 | 1831.11 | 1.72% | 0.00 |
| 2025-02-12 | 14.06 | 14.08 | 0.08 | 0.57% | 13.93 | 14.10 | 11293 | 1581.17 | 1.48% | 0.00 |
| 2025-02-11 | 14.08 | 14.00 | -0.08 | -0.57% | 13.81 | 14.11 | 12150 | 1692.13 | 1.59% | 0.00 |
| 2025-02-10 | 13.85 | 14.08 | 0.22 | 1.59% | 13.80 | 14.10 | 14850 | 2075.72 | 1.94% | 0.00 |
| 2025-02-07 | 13.98 | 13.86 | -0.05 | -0.36% | 13.69 | 14.10 | 15336 | 2140.26 | 2.01% | 0.00 |
| 2025-02-06 | 13.74 | 13.91 | 0.19 | 1.38% | 13.55 | 13.92 | 16581 | 2284.59 | 2.17% | 0.00 |
| 2025-02-05 | 13.50 | 13.72 | 0.28 | 2.08% | 13.46 | 13.90 | 16631 | 2275.65 | 2.18% | 0.00 |
| 2025-01-27 | 13.60 | 13.44 | 0.01 | 0.07% | 13.35 | 13.79 | 15198 | 2061.01 | 1.99% | 0.00 |
| 2025-01-24 | 13.36 | 13.43 | 0.08 | 0.60% | 13.10 | 13.50 | 13033 | 1731.32 | 1.70% | 0.00 |
| 2025-01-23 | 13.27 | 13.35 | 0.15 | 1.14% | 13.26 | 13.58 | 16448 | 2213.00 | 2.15% | 0.00 |
| 2025-01-22 | 13.24 | 13.20 | -0.19 | -1.42% | 13.08 | 13.34 | 16752 | 2210.84 | 2.19% | 0.00 |
| 2025-01-21 | 13.61 | 13.39 | -0.37 | -2.69% | 13.10 | 13.76 | 27938 | 3726.20 | 3.65% | 0.00 |
| 2025-01-20 | 13.59 | 13.76 | 0.38 | 2.84% | 13.26 | 13.85 | 19744 | 2701.87 | 2.58% | 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。
