| 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 | 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 |
| 2025-01-17 | 13.39 | 13.38 | -0.05 | -0.37% | 13.25 | 13.47 | 11789 | 1575.00 | 1.54% | 0.00 |
| 2025-01-16 | 13.44 | 13.43 | 0.10 | 0.75% | 13.28 | 13.58 | 14828 | 1989.89 | 1.94% | 0.00 |
| 2025-01-15 | 13.48 | 13.33 | -0.16 | -1.19% | 13.26 | 13.56 | 13958 | 1866.52 | 1.83% | 0.00 |
| 2025-01-14 | 12.92 | 13.49 | 0.64 | 4.98% | 12.92 | 13.49 | 20946 | 2778.27 | 2.74% | 0.00 |
| 2025-01-13 | 12.50 | 12.85 | 0.16 | 1.26% | 12.21 | 12.98 | 15165 | 1914.67 | 1.98% | 0.00 |
| 2025-01-10 | 13.03 | 12.69 | -0.39 | -2.98% | 12.69 | 13.35 | 16222 | 2108.76 | 2.12% | 0.00 |
| 2025-01-09 | 12.79 | 13.08 | 0.22 | 1.71% | 12.75 | 13.13 | 14942 | 1947.49 | 1.95% | 0.00 |
| 2025-01-08 | 12.87 | 12.86 | -0.02 | -0.16% | 12.45 | 13.03 | 14617 | 1869.05 | 1.91% | 0.00 |
| 2025-01-07 | 12.45 | 12.88 | 0.48 | 3.87% | 12.39 | 12.89 | 17425 | 2204.84 | 2.28% | 0.00 |
| 2025-01-06 | 12.56 | 12.40 | -0.06 | -0.48% | 11.87 | 12.60 | 19851 | 2446.75 | 2.60% | 0.00 |
| 2025-01-03 | 13.01 | 12.46 | -0.54 | -4.15% | 12.43 | 13.15 | 25446 | 3229.30 | 3.33% | 0.00 |
| 2025-01-02 | 13.18 | 13.00 | -0.03 | -0.23% | 12.90 | 13.51 | 24273 | 3204.92 | 3.18% | 0.00 |
| 2024-12-31 | 13.43 | 13.03 | -0.31 | -2.32% | 13.03 | 13.55 | 14315 | 1897.41 | 1.87% | 0.00 |
| 2024-12-30 | 13.60 | 13.34 | -0.35 | -2.56% | 13.00 | 13.76 | 22586 | 3004.50 | 2.95% | 1.00 |
| 2024-12-27 | 13.48 | 13.69 | 0.22 | 1.63% | 13.40 | 13.85 | 15417 | 2111.52 | 2.02% | 0.00 |
| 2024-12-26 | 13.34 | 13.47 | 0.20 | 1.51% | 13.28 | 13.66 | 16845 | 2276.89 | 2.20% | 0.00 |
| 2024-12-25 | 13.56 | 13.27 | -0.36 | -2.64% | 13.05 | 13.63 | 22884 | 3033.75 | 2.99% | 0.00 |
| 2024-12-24 | 13.78 | 13.63 | -0.07 | -0.51% | 13.38 | 13.91 | 20654 | 2817.99 | 2.70% | 0.00 |
| 2024-12-23 | 14.68 | 13.70 | -0.90 | -6.16% | 13.49 | 14.68 | 36147 | 5034.00 | 4.73% | 0.00 |
| 2024-12-20 | 14.46 | 14.60 | 0.26 | 1.81% | 14.35 | 14.78 | 17818 | 2597.29 | 2.33% | 0.00 |
| 2024-12-19 | 14.38 | 14.34 | -0.02 | -0.14% | 14.08 | 14.45 | 17775 | 2532.14 | 2.33% | 0.00 |
| 2024-12-18 | 14.69 | 14.36 | -0.19 | -1.31% | 14.01 | 14.78 | 23616 | 3407.67 | 3.09% | 0.00 |
| 2024-12-17 | 15.61 | 14.55 | -1.04 | -6.67% | 14.50 | 15.69 | 36756 | 5458.47 | 4.81% | 0.00 |
| 2024-12-16 | 15.68 | 15.59 | 0.00 | 0.00% | 15.43 | 15.98 | 25817 | 4046.80 | 3.38% | 0.00 |
| 2024-12-13 | 16.11 | 15.59 | -0.52 | -3.23% | 15.57 | 16.12 | 28964 | 4575.60 | 3.79% | 1.00 |
| 2024-12-12 | 15.80 | 16.11 | 0.32 | 2.03% | 15.78 | 16.49 | 37710 | 6064.93 | 4.93% | 0.00 |
| 2024-12-11 | 15.80 | 15.79 | -0.02 | -0.13% | 15.61 | 16.04 | 27222 | 4296.50 | 3.56% | 0.00 |
| 2024-12-10 | 16.37 | 15.81 | -0.27 | -1.68% | 15.75 | 16.45 | 53574 | 8585.90 | 7.01% | 0.00 |
| 2024-12-09 | 15.54 | 16.08 | 0.63 | 4.08% | 15.47 | 16.50 | 85556 | 13730.43 | 11.19% | 0.00 |
| 2024-12-06 | 15.49 | 15.45 | -0.04 | -0.26% | 15.24 | 15.56 | 23194 | 3571.69 | 3.03% | 0.00 |
| 2024-12-05 | 15.17 | 15.49 | 0.32 | 2.11% | 15.06 | 15.50 | 21972 | 3373.88 | 2.87% | 0.00 |
| 2024-12-04 | 15.45 | 15.17 | -0.31 | -2.00% | 15.06 | 15.55 | 27193 | 4166.18 | 3.56% | 0.00 |
| 2024-12-03 | 15.49 | 15.48 | 0.05 | 0.32% | 15.28 | 15.60 | 28195 | 4358.78 | 3.69% | 5.00 |
| 2024-12-02 | 15.50 | 15.43 | -0.06 | -0.39% | 15.32 | 15.65 | 41527 | 6431.04 | 5.43% | 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。
