| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 18.77 | 18.99 | 0.19 | 1.01% | 18.75 | 19.32 | 21899 | 4184.08 | 2.86% | 0.00 |
| 2025-10-09 | 19.63 | 18.80 | -0.83 | -4.23% | 18.78 | 19.80 | 25852 | 4948.45 | 3.38% | 0.00 |
| 2025-09-30 | 19.60 | 19.63 | 0.10 | 0.51% | 19.34 | 19.76 | 18056 | 3530.39 | 2.36% | 0.00 |
| 2025-09-29 | 18.99 | 19.53 | 0.51 | 2.68% | 18.76 | 19.68 | 23019 | 4456.64 | 3.01% | 0.00 |
| 2025-09-26 | 18.81 | 19.02 | 0.01 | 0.05% | 18.68 | 19.31 | 15377 | 2925.85 | 2.01% | 0.00 |
| 2025-09-25 | 19.28 | 19.01 | -0.18 | -0.94% | 18.93 | 19.50 | 18991 | 3650.91 | 2.48% | 1.00 |
| 2025-09-24 | 18.69 | 19.19 | 0.48 | 2.57% | 18.39 | 19.58 | 27961 | 5334.41 | 3.66% | 0.00 |
| 2025-09-23 | 19.26 | 18.71 | -0.55 | -2.86% | 17.73 | 19.26 | 41744 | 7673.75 | 5.46% | 0.00 |
| 2025-09-22 | 19.39 | 19.26 | -0.13 | -0.67% | 18.98 | 19.55 | 23056 | 4418.48 | 3.02% | 0.00 |
| 2025-09-19 | 19.58 | 19.39 | 0.04 | 0.21% | 19.15 | 19.80 | 21408 | 4160.21 | 2.80% | 0.00 |
| 2025-09-18 | 20.28 | 19.35 | -0.95 | -4.68% | 19.00 | 20.62 | 31412 | 6207.86 | 4.11% | 0.00 |
| 2025-09-17 | 20.47 | 20.30 | -0.17 | -0.83% | 20.23 | 21.23 | 26024 | 5389.53 | 3.40% | 0.00 |
| 2025-09-16 | 19.95 | 20.47 | 0.48 | 2.40% | 19.80 | 20.54 | 21444 | 4323.50 | 2.81% | 0.00 |
| 2025-09-15 | 20.04 | 19.99 | -0.05 | -0.25% | 19.87 | 20.41 | 18233 | 3656.20 | 2.39% | 0.00 |
| 2025-09-12 | 20.55 | 20.04 | -0.46 | -2.24% | 19.92 | 20.55 | 17508 | 3536.53 | 2.29% | 0.00 |
| 2025-09-11 | 20.28 | 20.50 | 0.29 | 1.43% | 19.59 | 20.61 | 20370 | 4116.31 | 2.66% | 0.00 |
| 2025-09-10 | 20.50 | 20.21 | -0.10 | -0.49% | 19.84 | 20.50 | 22332 | 4494.14 | 2.92% | 0.00 |
| 2025-09-09 | 20.80 | 20.31 | -0.66 | -3.15% | 20.13 | 21.36 | 32241 | 6685.07 | 4.22% | 0.00 |
| 2025-09-08 | 19.68 | 20.97 | 1.29 | 6.55% | 19.51 | 21.03 | 45925 | 9412.67 | 6.01% | 1.00 |
| 2025-09-05 | 19.50 | 19.68 | 0.13 | 0.66% | 19.40 | 19.91 | 24135 | 4747.68 | 3.16% | 0.00 |
| 2025-09-04 | 19.52 | 19.55 | 0.02 | 0.10% | 19.21 | 19.92 | 25123 | 4937.87 | 3.29% | 8.00 |
| 2025-09-03 | 20.03 | 19.53 | -0.50 | -2.50% | 19.39 | 20.25 | 21042 | 4168.26 | 2.75% | 0.00 |
| 2025-09-02 | 20.07 | 20.03 | -0.02 | -0.10% | 19.50 | 20.32 | 30304 | 6013.35 | 3.96% | 0.00 |
| 2025-09-01 | 20.16 | 20.05 | -0.08 | -0.40% | 19.91 | 20.63 | 29031 | 5871.69 | 3.80% | 0.00 |
| 2025-08-29 | 20.51 | 20.13 | -0.46 | -2.23% | 20.04 | 20.65 | 21530 | 4360.01 | 2.82% | 0.00 |
| 2025-08-28 | 20.33 | 20.59 | 0.19 | 0.93% | 19.50 | 20.65 | 45144 | 9120.41 | 5.91% | 0.00 |
| 2025-08-27 | 21.38 | 20.40 | -0.90 | -4.23% | 20.31 | 21.46 | 32314 | 6766.04 | 4.23% | 0.00 |
| 2025-08-26 | 21.53 | 21.30 | -0.34 | -1.57% | 21.12 | 21.88 | 29832 | 6404.64 | 3.90% | 0.00 |
| 2025-08-25 | 21.90 | 21.64 | -0.30 | -1.37% | 21.36 | 22.35 | 38900 | 8453.66 | 5.09% | 0.00 |
| 2025-08-22 | 22.05 | 21.94 | -0.11 | -0.50% | 21.70 | 22.27 | 33207 | 7289.49 | 4.34% | 0.00 |
| 2025-08-21 | 22.79 | 22.05 | -0.63 | -2.78% | 22.02 | 22.79 | 28514 | 6351.32 | 3.73% | 2.00 |
| 2025-08-20 | 23.09 | 22.68 | -0.18 | -0.79% | 22.47 | 23.30 | 42614 | 9746.92 | 5.57% | 20.00 |
| 2025-08-19 | 22.18 | 22.86 | 0.88 | 4.00% | 21.56 | 23.36 | 57370 | 12905.49 | 7.50% | 0.00 |
| 2025-08-18 | 22.32 | 21.98 | -0.21 | -0.95% | 21.81 | 22.55 | 49083 | 10845.89 | 6.42% | 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。
