| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 15.75 | 15.28 | -0.48 | -3.05% | 15.23 | 15.84 | 38649 | 5972.45 | 0.92% | 0.00 |
| 2026-03-25 | 15.68 | 15.76 | 0.10 | 0.64% | 15.66 | 16.00 | 49365 | 7815.68 | 1.17% | 0.00 |
| 2026-03-24 | 15.66 | 15.66 | 0.29 | 1.89% | 15.28 | 15.73 | 48057 | 7440.64 | 1.14% | 0.00 |
| 2026-03-23 | 16.20 | 15.37 | -1.08 | -6.57% | 15.20 | 16.30 | 77752 | 12183.42 | 1.85% | 0.00 |
| 2026-03-20 | 17.34 | 16.45 | -0.82 | -4.75% | 16.45 | 17.45 | 65687 | 11066.38 | 1.56% | 2.00 |
| 2026-03-19 | 17.26 | 17.27 | -0.20 | -1.14% | 17.18 | 17.44 | 36578 | 6317.38 | 0.87% | 0.00 |
| 2026-03-18 | 17.25 | 17.47 | 0.34 | 1.98% | 17.13 | 17.53 | 44007 | 7626.79 | 1.05% | 0.00 |
| 2026-03-17 | 17.53 | 17.13 | -0.41 | -2.34% | 17.11 | 17.58 | 35582 | 6162.37 | 0.85% | 0.00 |
| 2026-03-16 | 17.41 | 17.54 | 0.22 | 1.27% | 17.25 | 17.60 | 35235 | 6125.36 | 0.84% | 0.00 |
| 2026-03-13 | 17.67 | 17.32 | -0.49 | -2.75% | 17.29 | 17.80 | 49855 | 8713.67 | 1.19% | 0.00 |
| 2026-03-12 | 18.18 | 17.81 | -0.38 | -2.09% | 17.78 | 18.32 | 56672 | 10211.04 | 1.35% | 0.00 |
| 2026-03-11 | 18.39 | 18.19 | -0.08 | -0.44% | 18.14 | 18.58 | 56194 | 10310.93 | 1.34% | 0.00 |
| 2026-03-10 | 18.02 | 18.27 | 0.45 | 2.53% | 18.00 | 18.76 | 87003 | 15957.48 | 2.07% | 0.00 |
| 2026-03-09 | 17.48 | 17.82 | 0.18 | 1.02% | 17.15 | 17.92 | 67089 | 11756.50 | 1.59% | 11.00 |
| 2026-03-06 | 17.30 | 17.64 | 0.24 | 1.38% | 17.23 | 17.68 | 41613 | 7322.87 | 0.99% | 0.00 |
| 2026-03-05 | 17.33 | 17.40 | 0.39 | 2.29% | 17.23 | 17.65 | 66139 | 11530.50 | 1.57% | 0.00 |
| 2026-03-04 | 17.01 | 17.01 | -0.24 | -1.39% | 16.90 | 17.33 | 53198 | 9094.69 | 1.26% | 0.00 |
| 2026-03-03 | 17.96 | 17.25 | -0.67 | -3.74% | 17.09 | 18.08 | 82522 | 14459.89 | 1.96% | 0.00 |
| 2026-03-02 | 18.70 | 17.92 | -1.13 | -5.93% | 17.79 | 18.81 | 117010 | 21243.06 | 2.78% | 0.00 |
| 2026-02-27 | 18.73 | 19.05 | 0.34 | 1.82% | 18.67 | 19.11 | 67739 | 12832.21 | 1.61% | 0.00 |
| 2026-02-26 | 18.91 | 18.71 | -0.21 | -1.11% | 18.68 | 19.00 | 60912 | 11439.31 | 1.45% | 3.00 |
| 2026-02-25 | 18.90 | 18.92 | 0.05 | 0.26% | 18.80 | 19.00 | 54814 | 10355.03 | 1.30% | 0.00 |
| 2026-02-24 | 19.53 | 18.87 | -0.68 | -3.48% | 18.79 | 19.59 | 97563 | 18488.26 | 2.32% | 0.00 |
| 2026-02-13 | 19.39 | 19.55 | 0.19 | 0.98% | 19.30 | 20.07 | 110723 | 21908.62 | 2.63% | 0.00 |
| 2026-02-12 | 19.30 | 19.36 | 0.06 | 0.31% | 19.10 | 19.50 | 70512 | 13620.35 | 1.68% | 0.00 |
| 2026-02-11 | 18.91 | 19.30 | 0.37 | 1.95% | 18.85 | 19.65 | 91372 | 17623.48 | 2.17% | 0.00 |
| 2026-02-10 | 18.75 | 18.93 | 0.18 | 0.96% | 18.70 | 19.08 | 52901 | 10000.79 | 1.26% | 0.00 |
| 2026-02-09 | 18.34 | 18.75 | 0.65 | 3.59% | 18.20 | 18.84 | 68938 | 12819.79 | 1.64% | 0.00 |
| 2026-02-06 | 18.06 | 18.10 | -0.05 | -0.28% | 17.98 | 18.33 | 45260 | 8234.76 | 1.08% | 9.00 |
| 2026-02-05 | 18.21 | 18.15 | -0.16 | -0.87% | 18.11 | 18.40 | 36199 | 6600.84 | 0.86% | 0.00 |
| 2026-02-04 | 18.46 | 18.31 | -0.25 | -1.35% | 18.15 | 18.60 | 51768 | 9492.39 | 1.23% | 0.00 |
| 2026-02-03 | 18.35 | 18.56 | 0.36 | 1.98% | 18.27 | 18.62 | 50673 | 9357.57 | 1.20% | 0.00 |
| 2026-02-02 | 18.48 | 18.20 | -0.31 | -1.67% | 18.20 | 18.75 | 52525 | 9725.41 | 1.25% | 0.00 |
| 2026-01-30 | 18.90 | 18.51 | -0.41 | -2.17% | 18.32 | 19.01 | 74961 | 13924.40 | 1.78% | 27.00 |
| 2026-01-29 | 18.98 | 18.92 | -0.16 | -0.84% | 18.68 | 19.48 | 82086 | 15697.23 | 1.95% | 0.00 |
| 2026-01-28 | 19.35 | 19.08 | -0.17 | -0.88% | 19.06 | 19.52 | 62452 | 12021.78 | 1.48% | 0.00 |
| 2026-01-27 | 19.29 | 19.25 | -0.08 | -0.41% | 18.85 | 19.45 | 66682 | 12761.95 | 1.59% | 0.00 |
| 2026-01-26 | 20.01 | 19.33 | -0.69 | -3.45% | 19.08 | 20.04 | 105352 | 20485.10 | 2.50% | 0.00 |
| 2026-01-23 | 19.81 | 20.02 | 0.21 | 1.06% | 19.70 | 20.03 | 89762 | 17856.44 | 2.13% | 0.00 |
| 2026-01-22 | 19.65 | 19.81 | 0.23 | 1.17% | 19.55 | 19.95 | 72362 | 14273.31 | 1.72% | 0.00 |
| 2026-01-21 | 19.37 | 19.58 | 0.03 | 0.15% | 19.20 | 19.99 | 88326 | 17253.77 | 2.10% | 0.00 |
| 2026-01-20 | 19.88 | 19.55 | -0.21 | -1.06% | 19.39 | 19.93 | 71794 | 14065.49 | 1.71% | 0.00 |
| 2026-01-19 | 20.00 | 19.76 | -0.24 | -1.20% | 19.65 | 20.09 | 85539 | 16965.04 | 2.03% | 0.00 |
| 2026-01-16 | 20.27 | 20.00 | -0.28 | -1.38% | 19.76 | 20.48 | 119840 | 24003.20 | 2.85% | 0.00 |
| 2026-01-15 | 20.90 | 20.28 | -0.19 | -0.93% | 20.16 | 21.10 | 151429 | 31147.45 | 3.60% | 0.00 |
| 2026-01-14 | 20.26 | 20.47 | 0.30 | 1.49% | 20.10 | 20.92 | 190796 | 39217.38 | 4.54% | 0.00 |
| 2026-01-13 | 21.22 | 20.17 | -0.83 | -3.95% | 20.07 | 21.35 | 181455 | 37157.45 | 4.31% | 0.00 |
| 2026-01-12 | 20.22 | 21.00 | 1.00 | 5.00% | 20.00 | 21.02 | 224756 | 46282.90 | 5.34% | 0.00 |
| 2026-01-09 | 19.67 | 20.00 | 0.27 | 1.37% | 19.65 | 20.02 | 126974 | 25260.22 | 3.02% | 0.00 |
| 2026-01-08 | 19.23 | 19.73 | 0.46 | 2.39% | 19.12 | 19.89 | 114739 | 22511.59 | 2.73% | 5.00 |
| 2026-01-07 | 19.28 | 19.27 | 0.00 | 0.00% | 19.12 | 19.45 | 80004 | 15434.84 | 1.90% | 0.00 |
| 2026-01-06 | 19.00 | 19.27 | 0.19 | 1.00% | 18.90 | 19.33 | 79086 | 15178.97 | 1.88% | 0.00 |
| 2026-01-05 | 18.55 | 19.08 | 0.55 | 2.97% | 18.42 | 19.11 | 96235 | 18159.76 | 2.29% | 0.00 |
| 2025-12-31 | 18.47 | 18.53 | 0.08 | 0.43% | 18.31 | 18.74 | 57308 | 10618.57 | 1.36% | 0.00 |
| 2025-12-30 | 18.54 | 18.45 | -0.20 | -1.07% | 18.40 | 18.82 | 55364 | 10276.01 | 1.32% | 0.00 |
| 2025-12-29 | 18.80 | 18.65 | -0.19 | -1.01% | 18.40 | 18.88 | 60243 | 11259.67 | 1.43% | 0.00 |
| 2025-12-26 | 18.75 | 18.84 | 0.07 | 0.37% | 18.68 | 19.08 | 63305 | 11981.09 | 1.50% | 0.00 |
| 2025-12-25 | 18.72 | 18.77 | 0.02 | 0.11% | 18.67 | 18.89 | 42870 | 8062.36 | 1.02% | 0.00 |
| 2025-12-24 | 18.45 | 18.75 | 0.18 | 0.97% | 18.45 | 18.82 | 49906 | 9319.78 | 1.19% | 0.00 |
| 2025-12-23 | 18.86 | 18.57 | -0.05 | -0.27% | 18.45 | 18.89 | 53965 | 10045.15 | 1.28% | 0.00 |
| 2025-12-22 | 18.67 | 18.62 | 0.00 | 0.00% | 18.59 | 18.85 | 47331 | 8848.80 | 1.13% | 0.00 |
| 2025-12-19 | 18.50 | 18.62 | 0.17 | 0.92% | 18.41 | 18.80 | 45539 | 8507.29 | 1.08% | 0.00 |
| 2025-12-18 | 18.43 | 18.45 | -0.07 | -0.38% | 18.36 | 18.65 | 39426 | 7305.49 | 0.94% | 0.00 |
| 2025-12-17 | 18.51 | 18.52 | 0.00 | 0.00% | 18.05 | 18.66 | 57409 | 10522.83 | 1.36% | 0.00 |
| 2025-12-16 | 18.90 | 18.52 | -0.49 | -2.58% | 18.50 | 18.95 | 57207 | 10655.75 | 1.36% | 0.00 |
| 2025-12-15 | 19.12 | 19.01 | -0.27 | -1.40% | 18.87 | 19.49 | 51231 | 9816.95 | 1.22% | 0.00 |
| 2025-12-12 | 19.05 | 19.28 | 0.28 | 1.47% | 19.01 | 19.37 | 69978 | 13464.13 | 1.66% | 0.00 |
| 2025-12-11 | 19.60 | 19.00 | -0.28 | -1.45% | 18.97 | 19.60 | 58114 | 11126.09 | 1.38% | 0.00 |
| 2025-12-10 | 19.38 | 19.28 | -0.11 | -0.57% | 19.08 | 19.40 | 50189 | 9644.72 | 1.19% | 5.00 |
| 2025-12-09 | 19.48 | 19.39 | -0.11 | -0.56% | 19.37 | 19.82 | 75879 | 14845.13 | 1.80% | 0.00 |
| 2025-12-08 | 19.27 | 19.50 | 0.26 | 1.35% | 19.27 | 19.66 | 91569 | 17878.07 | 2.18% | 0.00 |
| 2025-12-05 | 18.70 | 19.24 | 0.53 | 2.83% | 18.66 | 19.27 | 68400 | 13031.06 | 1.63% | 0.00 |
| 2025-12-04 | 18.89 | 18.71 | -0.18 | -0.95% | 18.70 | 19.07 | 62608 | 11779.00 | 1.49% | 0.00 |
| 2025-12-03 | 19.21 | 18.89 | -0.26 | -1.36% | 18.83 | 19.28 | 61008 | 11607.18 | 1.45% | 0.00 |
| 2025-12-02 | 19.56 | 19.15 | -0.31 | -1.59% | 19.13 | 19.56 | 55471 | 10652.90 | 1.32% | 0.00 |
| 2025-12-01 | 19.50 | 19.46 | -0.12 | -0.61% | 19.39 | 19.74 | 79056 | 15430.16 | 1.88% | 0.00 |
| 2025-11-28 | 19.14 | 19.58 | 0.35 | 1.82% | 19.09 | 19.64 | 78985 | 15366.76 | 1.88% | 0.00 |
| 2025-11-27 | 19.05 | 19.23 | 0.14 | 0.73% | 18.96 | 19.44 | 70753 | 13631.52 | 1.68% | 0.00 |
| 2025-11-26 | 19.45 | 19.09 | -0.42 | -2.15% | 19.06 | 19.64 | 82442 | 15910.20 | 1.96% | 0.00 |
| 2025-11-25 | 19.25 | 19.51 | 0.26 | 1.35% | 19.19 | 19.75 | 84229 | 16486.14 | 2.00% | 16.00 |
迪普科技(300768)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。
