| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 17.00 | 17.42 | 0.36 | 2.11% | 16.92 | 17.50 | 31536 | 5456.57 | 4.13% | 0.00 |
| 2025-07-31 | 17.41 | 17.06 | -0.37 | -2.12% | 16.96 | 17.59 | 43718 | 7533.36 | 5.72% | 0.00 |
| 2025-07-30 | 17.57 | 17.43 | -0.16 | -0.91% | 17.27 | 17.98 | 42109 | 7357.83 | 5.51% | 0.00 |
| 2025-07-29 | 17.99 | 17.59 | -0.40 | -2.22% | 17.36 | 17.99 | 55669 | 9783.40 | 7.28% | 0.00 |
| 2025-07-28 | 17.79 | 17.99 | -0.02 | -0.11% | 17.65 | 18.12 | 66409 | 11893.75 | 8.69% | 5.00 |
| 2025-07-25 | 18.40 | 18.01 | -1.01 | -5.31% | 17.72 | 18.55 | 102709 | 18571.15 | 13.44% | 2.00 |
| 2025-07-24 | 17.50 | 19.02 | 1.08 | 6.02% | 17.06 | 19.30 | 147215 | 27142.29 | 19.26% | 0.00 |
| 2025-07-23 | 17.23 | 17.94 | 0.75 | 4.36% | 17.15 | 19.90 | 131128 | 24098.79 | 17.15% | 0.00 |
| 2025-07-22 | 17.52 | 17.19 | -0.38 | -2.16% | 17.08 | 17.67 | 23925 | 4139.00 | 3.13% | 0.00 |
| 2025-07-21 | 17.13 | 17.57 | 0.44 | 2.57% | 17.12 | 17.57 | 26877 | 4685.43 | 3.52% | 0.00 |
| 2025-07-18 | 17.18 | 17.13 | 0.01 | 0.06% | 17.00 | 17.26 | 12036 | 2059.41 | 1.57% | 0.00 |
| 2025-07-17 | 16.93 | 17.12 | 0.19 | 1.12% | 16.89 | 17.26 | 18355 | 3141.05 | 2.40% | 0.00 |
| 2025-07-16 | 16.90 | 16.93 | 0.11 | 0.65% | 16.74 | 17.07 | 17186 | 2911.49 | 2.25% | 1.00 |
| 2025-07-15 | 17.15 | 16.82 | -0.33 | -1.92% | 16.59 | 17.21 | 20096 | 3374.00 | 2.63% | 0.00 |
| 2025-07-14 | 16.92 | 17.15 | 0.23 | 1.36% | 16.76 | 17.17 | 16502 | 2814.21 | 2.16% | 0.00 |
| 2025-07-11 | 17.07 | 16.92 | -0.17 | -0.99% | 16.68 | 17.17 | 18243 | 3079.63 | 2.39% | 0.00 |
| 2025-07-10 | 17.07 | 17.09 | -0.08 | -0.47% | 16.91 | 17.29 | 18600 | 3172.85 | 2.43% | 0.00 |
| 2025-07-09 | 17.26 | 17.17 | 0.04 | 0.23% | 17.00 | 17.38 | 24009 | 4123.91 | 3.14% | 0.00 |
| 2025-07-08 | 17.18 | 17.13 | 0.04 | 0.23% | 16.86 | 17.32 | 29187 | 4979.08 | 3.82% | 0.00 |
| 2025-07-07 | 16.50 | 17.09 | 0.45 | 2.70% | 16.41 | 17.31 | 27300 | 4631.08 | 3.57% | 0.00 |
| 2025-07-04 | 16.81 | 16.64 | -0.26 | -1.54% | 16.56 | 16.95 | 23156 | 3870.24 | 3.03% | 0.00 |
| 2025-07-03 | 16.91 | 16.90 | 0.00 | 0.00% | 16.69 | 17.04 | 16654 | 2812.32 | 2.18% | 0.00 |
| 2025-07-02 | 16.87 | 16.90 | 0.13 | 0.78% | 16.63 | 17.06 | 31803 | 5362.33 | 4.16% | 0.00 |
| 2025-07-01 | 16.68 | 16.77 | 0.18 | 1.08% | 16.51 | 17.04 | 25705 | 4314.69 | 3.36% | 0.00 |
| 2025-06-30 | 16.44 | 16.59 | 0.16 | 0.97% | 16.30 | 16.64 | 15904 | 2625.31 | 2.08% | 2.00 |
| 2025-06-27 | 16.23 | 16.43 | 0.25 | 1.55% | 16.13 | 16.58 | 24078 | 3949.79 | 3.15% | 0.00 |
| 2025-06-26 | 16.15 | 16.18 | 0.03 | 0.19% | 16.10 | 16.33 | 16526 | 2677.61 | 2.16% | 0.00 |
| 2025-06-25 | 16.24 | 16.15 | -0.01 | -0.06% | 15.98 | 16.30 | 21079 | 3400.89 | 2.76% | 0.00 |
| 2025-06-24 | 15.57 | 16.16 | 0.65 | 4.19% | 15.48 | 16.26 | 23866 | 3810.34 | 3.12% | 0.00 |
| 2025-06-23 | 14.77 | 15.51 | 0.55 | 3.68% | 14.77 | 15.51 | 19112 | 2919.67 | 2.50% | 0.00 |
| 2025-06-20 | 14.92 | 14.96 | 0.04 | 0.27% | 14.76 | 15.27 | 15313 | 2305.11 | 2.00% | 0.00 |
| 2025-06-19 | 15.38 | 14.92 | -0.51 | -3.31% | 14.85 | 15.52 | 15299 | 2316.94 | 2.00% | 0.00 |
| 2025-06-18 | 15.48 | 15.43 | -0.17 | -1.09% | 15.28 | 15.68 | 19068 | 2937.56 | 2.49% | 0.00 |
| 2025-06-17 | 15.77 | 15.60 | -0.15 | -0.95% | 15.49 | 15.95 | 17522 | 2739.88 | 2.29% | 0.00 |
| 2025-06-16 | 15.74 | 15.75 | 0.10 | 0.64% | 15.55 | 16.08 | 19102 | 3015.57 | 2.50% | 0.00 |
| 2025-06-13 | 15.97 | 15.65 | -0.41 | -2.55% | 15.58 | 16.09 | 20307 | 3191.91 | 2.66% | 0.00 |
| 2025-06-12 | 15.98 | 16.06 | -0.01 | -0.06% | 15.81 | 16.18 | 19363 | 3096.44 | 2.53% | 0.00 |
| 2025-06-11 | 16.14 | 16.07 | -0.13 | -0.80% | 16.00 | 16.31 | 22697 | 3662.43 | 2.97% | 0.00 |
| 2025-06-10 | 16.54 | 16.20 | -0.35 | -2.11% | 16.06 | 16.66 | 32696 | 5338.10 | 4.28% | 0.00 |
| 2025-06-09 | 16.22 | 16.55 | 0.40 | 2.48% | 16.22 | 16.98 | 36259 | 5997.61 | 4.74% | 0.00 |
| 2025-06-06 | 15.82 | 16.15 | 0.33 | 2.09% | 15.67 | 16.22 | 21821 | 3489.12 | 2.85% | 0.00 |
| 2025-06-05 | 16.01 | 15.82 | -0.10 | -0.63% | 15.70 | 16.04 | 14220 | 2252.93 | 1.86% | 0.00 |
| 2025-06-04 | 15.74 | 15.92 | 0.15 | 0.95% | 15.64 | 15.96 | 16836 | 2669.16 | 2.20% | 0.00 |
| 2025-06-03 | 15.51 | 15.77 | 0.25 | 1.61% | 15.45 | 15.96 | 18169 | 2867.12 | 2.38% | 0.00 |
| 2025-05-30 | 15.77 | 15.52 | -0.22 | -1.40% | 15.43 | 15.77 | 14326 | 2227.24 | 1.87% | 0.00 |
| 2025-05-29 | 15.43 | 15.74 | 0.19 | 1.22% | 15.42 | 15.80 | 15245 | 2394.72 | 1.99% | 0.00 |
| 2025-05-28 | 15.63 | 15.55 | -0.09 | -0.58% | 15.41 | 15.95 | 15080 | 2345.53 | 1.97% | 0.00 |
| 2025-05-27 | 15.51 | 15.64 | 0.13 | 0.84% | 15.33 | 15.65 | 16990 | 2638.63 | 2.22% | 0.00 |
| 2025-05-26 | 15.47 | 15.51 | 0.04 | 0.26% | 15.29 | 15.79 | 16618 | 2584.25 | 2.17% | 0.00 |
| 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 |
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。
