| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.52 | 6.65 | 0.19 | 2.94% | 6.45 | 6.72 | 105326 | 6990.53 | 4.69% | 0.00 |
| 2026-03-24 | 6.30 | 6.46 | 0.40 | 6.60% | 6.08 | 6.49 | 128757 | 8099.89 | 5.73% | 0.00 |
| 2026-03-23 | 6.39 | 6.06 | -0.40 | -6.19% | 6.01 | 6.45 | 159500 | 9925.11 | 7.10% | 0.00 |
| 2026-03-20 | 6.81 | 6.46 | -0.32 | -4.72% | 6.44 | 6.89 | 118910 | 7842.54 | 5.29% | 0.00 |
| 2026-03-19 | 6.88 | 6.78 | -0.20 | -2.87% | 6.75 | 6.98 | 93977 | 6439.05 | 4.18% | 0.00 |
| 2026-03-18 | 6.82 | 6.98 | 0.19 | 2.80% | 6.77 | 7.05 | 109342 | 7534.00 | 4.87% | 0.00 |
| 2026-03-17 | 7.14 | 6.79 | -0.31 | -4.37% | 6.77 | 7.16 | 107782 | 7509.68 | 4.80% | 0.00 |
| 2026-03-16 | 7.19 | 7.10 | -0.09 | -1.25% | 7.03 | 7.26 | 93719 | 6687.48 | 4.17% | 0.00 |
| 2026-03-13 | 7.37 | 7.19 | -0.18 | -2.44% | 7.17 | 7.37 | 96979 | 7048.12 | 4.32% | 0.00 |
| 2026-03-12 | 7.46 | 7.37 | -0.13 | -1.73% | 7.29 | 7.49 | 122423 | 9027.18 | 5.45% | 0.00 |
| 2026-03-11 | 7.57 | 7.50 | -0.07 | -0.92% | 7.40 | 7.61 | 111282 | 8332.99 | 4.95% | 0.00 |
| 2026-03-10 | 7.50 | 7.57 | 0.12 | 1.61% | 7.41 | 7.59 | 157704 | 11874.36 | 7.02% | 139.00 |
| 2026-03-09 | 7.32 | 7.45 | 0.01 | 0.13% | 7.21 | 7.55 | 207535 | 15365.74 | 9.24% | 0.00 |
| 2026-03-06 | 7.17 | 7.44 | 0.25 | 3.48% | 7.17 | 7.45 | 194002 | 14274.87 | 8.63% | 3.00 |
| 2026-03-05 | 7.31 | 7.19 | 0.10 | 1.41% | 7.14 | 7.50 | 287690 | 20925.36 | 12.80% | 0.00 |
| 2026-03-04 | 6.67 | 7.09 | 0.30 | 4.42% | 6.62 | 7.46 | 247528 | 17336.72 | 11.02% | 0.00 |
| 2026-03-03 | 7.11 | 6.79 | -0.31 | -4.37% | 6.77 | 7.15 | 91060 | 6345.03 | 4.05% | 0.00 |
| 2026-03-02 | 7.20 | 7.10 | -0.24 | -3.27% | 6.96 | 7.31 | 96435 | 6854.97 | 4.29% | 0.00 |
| 2026-02-27 | 7.29 | 7.34 | 0.00 | 0.00% | 7.25 | 7.34 | 72495 | 5283.86 | 3.23% | 0.00 |
| 2026-02-26 | 7.29 | 7.34 | 0.09 | 1.24% | 7.25 | 7.38 | 69937 | 5111.81 | 3.11% | 0.00 |
| 2026-02-25 | 7.31 | 7.25 | -0.05 | -0.68% | 7.21 | 7.37 | 74200 | 5405.97 | 3.30% | 0.00 |
| 2026-02-24 | 7.16 | 7.30 | 0.17 | 2.38% | 7.12 | 7.31 | 74824 | 5427.81 | 3.33% | 0.00 |
| 2026-02-13 | 7.10 | 7.13 | -0.02 | -0.28% | 7.08 | 7.28 | 69387 | 4982.83 | 3.09% | 0.00 |
| 2026-02-12 | 7.08 | 7.15 | 0.07 | 0.99% | 6.97 | 7.24 | 89803 | 6425.14 | 4.00% | 0.00 |
| 2026-02-11 | 7.08 | 7.08 | -0.01 | -0.14% | 7.05 | 7.17 | 56946 | 4048.24 | 2.53% | 0.00 |
| 2026-02-10 | 7.09 | 7.09 | 0.01 | 0.14% | 7.04 | 7.16 | 64874 | 4607.68 | 2.89% | 0.00 |
| 2026-02-09 | 7.06 | 7.08 | 0.10 | 1.43% | 7.00 | 7.14 | 76440 | 5393.69 | 3.40% | 0.00 |
| 2026-02-06 | 6.90 | 6.98 | 0.07 | 1.01% | 6.82 | 7.05 | 69128 | 4820.46 | 3.08% | 0.00 |
| 2026-02-05 | 7.02 | 6.91 | -0.07 | -1.00% | 6.90 | 7.02 | 77893 | 5420.67 | 3.47% | 0.00 |
| 2026-02-04 | 7.00 | 6.98 | 0.02 | 0.29% | 6.93 | 7.10 | 104877 | 7357.11 | 4.67% | 0.00 |
| 2026-02-03 | 6.82 | 6.96 | 0.21 | 3.11% | 6.75 | 7.00 | 125753 | 8692.59 | 5.60% | 0.00 |
| 2026-02-02 | 6.67 | 6.75 | 0.07 | 1.05% | 6.60 | 6.97 | 157078 | 10722.51 | 6.99% | 0.00 |
| 2026-01-30 | 6.48 | 6.68 | 0.20 | 3.09% | 6.43 | 6.73 | 113534 | 7512.33 | 5.05% | 0.00 |
| 2026-01-29 | 6.57 | 6.48 | -0.08 | -1.22% | 6.43 | 6.65 | 84549 | 5526.32 | 3.76% | 0.00 |
| 2026-01-28 | 6.74 | 6.56 | -0.14 | -2.09% | 6.56 | 6.77 | 92026 | 6110.18 | 4.10% | 0.00 |
| 2026-01-27 | 6.82 | 6.70 | -0.16 | -2.33% | 6.54 | 6.85 | 134295 | 8962.77 | 5.98% | 0.00 |
| 2026-01-26 | 7.10 | 6.86 | -0.32 | -4.46% | 6.77 | 7.15 | 163518 | 11301.98 | 7.28% | 0.00 |
| 2026-01-23 | 7.14 | 7.18 | 0.03 | 0.42% | 7.13 | 7.23 | 77054 | 5532.32 | 3.43% | 0.00 |
| 2026-01-22 | 7.12 | 7.15 | 0.10 | 1.42% | 7.07 | 7.19 | 89326 | 6368.90 | 3.98% | 0.00 |
| 2026-01-21 | 7.15 | 7.05 | -0.12 | -1.67% | 6.99 | 7.15 | 117979 | 8326.97 | 5.25% | 0.00 |
| 2026-01-20 | 7.17 | 7.17 | 0.04 | 0.56% | 7.07 | 7.28 | 138258 | 9911.39 | 6.15% | 0.00 |
| 2026-01-19 | 6.85 | 7.13 | 0.28 | 4.09% | 6.71 | 7.13 | 174168 | 12241.99 | 7.75% | 0.00 |
| 2026-01-16 | 6.92 | 6.85 | 0.05 | 0.74% | 6.80 | 7.05 | 156188 | 10823.33 | 6.95% | 0.00 |
| 2026-01-15 | 6.91 | 6.80 | -0.12 | -1.73% | 6.72 | 6.94 | 110798 | 7542.31 | 4.93% | 2.00 |
| 2026-01-14 | 6.98 | 6.92 | -0.04 | -0.57% | 6.78 | 7.05 | 135427 | 9401.43 | 6.03% | 0.00 |
| 2026-01-13 | 6.98 | 6.96 | -0.03 | -0.43% | 6.81 | 7.06 | 140053 | 9753.18 | 6.23% | 0.00 |
| 2026-01-12 | 7.00 | 6.99 | 0.03 | 0.43% | 6.94 | 7.05 | 127871 | 8941.30 | 5.69% | 0.00 |
| 2026-01-09 | 7.18 | 6.96 | -0.18 | -2.52% | 6.86 | 7.20 | 161280 | 11270.69 | 7.18% | 0.00 |
| 2026-01-08 | 7.04 | 7.14 | 0.10 | 1.42% | 7.00 | 7.24 | 119751 | 8527.37 | 5.33% | 0.00 |
| 2026-01-07 | 6.99 | 7.04 | 0.02 | 0.28% | 6.94 | 7.10 | 90998 | 6391.82 | 4.05% | 0.00 |
| 2026-01-06 | 7.09 | 7.02 | -0.02 | -0.28% | 6.96 | 7.16 | 127080 | 8968.79 | 5.66% | 0.00 |
| 2026-01-05 | 7.15 | 7.04 | -0.07 | -0.98% | 6.88 | 7.19 | 175218 | 12396.66 | 7.80% | 0.00 |
| 2025-12-31 | 6.90 | 7.11 | 0.26 | 3.80% | 6.75 | 7.16 | 258086 | 17994.03 | 11.49% | 0.00 |
| 2025-12-30 | 6.92 | 6.85 | 0.16 | 2.39% | 6.70 | 7.02 | 359822 | 24764.04 | 16.01% | 0.00 |
| 2025-12-29 | 6.40 | 6.69 | -1.31 | -16.38% | 6.40 | 6.96 | 581094 | 38222.88 | 25.86% | 2.00 |
| 2025-12-26 | 8.21 | 8.00 | -0.14 | -1.72% | 7.91 | 8.21 | 81710 | 6563.61 | 3.64% | 20.00 |
| 2025-12-25 | 8.03 | 8.14 | 0.14 | 1.75% | 7.95 | 8.24 | 89393 | 7244.12 | 3.98% | 0.00 |
| 2025-12-24 | 7.95 | 8.00 | 0.05 | 0.63% | 7.82 | 8.09 | 84520 | 6737.90 | 3.76% | 0.00 |
| 2025-12-23 | 7.79 | 7.95 | 0.12 | 1.53% | 7.69 | 7.99 | 89327 | 7016.34 | 3.98% | 1.00 |
| 2025-12-22 | 7.91 | 7.83 | -0.07 | -0.89% | 7.74 | 7.94 | 58668 | 4591.90 | 2.61% | 0.00 |
| 2025-12-19 | 7.83 | 7.90 | 0.10 | 1.28% | 7.76 | 8.05 | 90960 | 7212.70 | 4.05% | 0.00 |
| 2025-12-18 | 7.62 | 7.80 | 0.19 | 2.50% | 7.52 | 7.88 | 94738 | 7327.34 | 4.22% | 39.00 |
| 2025-12-17 | 7.51 | 7.61 | 0.10 | 1.33% | 7.30 | 7.85 | 91069 | 6843.58 | 4.05% | 0.00 |
| 2025-12-16 | 7.75 | 7.51 | -0.33 | -4.21% | 7.50 | 7.80 | 70640 | 5354.18 | 3.14% | 0.00 |
| 2025-12-15 | 7.81 | 7.84 | 0.11 | 1.42% | 7.61 | 7.97 | 74571 | 5833.05 | 3.32% | 0.00 |
| 2025-12-12 | 7.64 | 7.73 | 0.09 | 1.18% | 7.62 | 7.90 | 88127 | 6861.02 | 3.92% | 0.00 |
| 2025-12-11 | 7.79 | 7.64 | -0.14 | -1.80% | 7.56 | 7.87 | 100315 | 7753.53 | 4.46% | 0.00 |
| 2025-12-10 | 7.98 | 7.78 | -0.20 | -2.51% | 7.77 | 7.98 | 79825 | 6279.74 | 3.55% | 0.00 |
| 2025-12-09 | 8.30 | 7.98 | -0.18 | -2.21% | 7.94 | 8.30 | 92607 | 7467.44 | 4.12% | 0.00 |
| 2025-12-08 | 8.28 | 8.16 | -0.06 | -0.73% | 8.02 | 8.30 | 117777 | 9604.12 | 5.24% | 0.00 |
| 2025-12-05 | 8.03 | 8.22 | 0.26 | 3.27% | 7.81 | 8.40 | 153671 | 12543.06 | 6.84% | 1.00 |
| 2025-12-04 | 8.26 | 7.96 | -0.31 | -3.75% | 7.76 | 8.27 | 175675 | 14000.85 | 7.82% | 0.00 |
| 2025-12-03 | 8.78 | 8.27 | -0.46 | -5.27% | 8.21 | 8.85 | 156868 | 13087.08 | 6.98% | 0.00 |
| 2025-12-02 | 9.06 | 8.73 | -0.32 | -3.54% | 8.60 | 9.12 | 211246 | 18486.99 | 9.40% | 0.00 |
| 2025-12-01 | 9.36 | 9.05 | -0.04 | -0.44% | 8.96 | 9.59 | 435572 | 40260.06 | 19.39% | 1.00 |
| 2025-11-28 | 8.08 | 9.09 | 1.01 | 12.50% | 8.08 | 9.39 | 384368 | 34225.87 | 17.11% | 0.00 |
| 2025-11-27 | 7.92 | 8.08 | 0.21 | 2.67% | 7.82 | 8.28 | 84398 | 6845.02 | 3.76% | 0.00 |
| 2025-11-26 | 8.04 | 7.87 | -0.17 | -2.11% | 7.86 | 8.12 | 59438 | 4749.58 | 2.65% | 0.00 |
| 2025-11-25 | 7.81 | 8.04 | 0.27 | 3.47% | 7.76 | 8.11 | 74402 | 5949.56 | 3.31% | 0.00 |
| 2025-11-24 | 7.78 | 7.77 | 0.13 | 1.70% | 7.56 | 7.85 | 101612 | 7854.53 | 4.52% | 0.00 |
大烨智能(300670)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。
