| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 13.62 | 14.00 | 0.37 | 2.71% | 13.50 | 14.09 | 158535 | 22091.42 | 8.28% | 0.00 |
| 2025-10-27 | 13.82 | 13.63 | -0.10 | -0.73% | 13.53 | 13.83 | 84785 | 11577.54 | 4.43% | 0.00 |
| 2025-10-24 | 13.33 | 13.73 | 0.41 | 3.08% | 13.29 | 13.84 | 118696 | 16205.11 | 6.20% | 4.00 |
| 2025-10-23 | 13.44 | 13.32 | -0.10 | -0.75% | 13.11 | 13.44 | 65106 | 8606.14 | 3.40% | 98.00 |
| 2025-10-22 | 13.50 | 13.42 | -0.18 | -1.32% | 13.38 | 13.57 | 85256 | 11473.35 | 4.45% | 0.00 |
| 2025-10-21 | 13.49 | 13.60 | -0.03 | -0.22% | 13.21 | 13.64 | 164261 | 22058.39 | 8.58% | 0.00 |
| 2025-10-20 | 12.97 | 13.63 | 1.26 | 10.19% | 12.90 | 14.42 | 242208 | 32912.32 | 12.65% | 38.00 |
| 2025-10-17 | 12.83 | 12.37 | -0.51 | -3.96% | 12.35 | 12.90 | 50397 | 6336.68 | 2.63% | 0.00 |
| 2025-10-16 | 12.87 | 12.88 | -0.08 | -0.62% | 12.81 | 13.00 | 31459 | 4053.44 | 1.64% | 0.00 |
| 2025-10-15 | 12.81 | 12.96 | 0.14 | 1.09% | 12.68 | 13.05 | 44104 | 5711.48 | 2.30% | 0.00 |
| 2025-10-14 | 13.19 | 12.82 | -0.32 | -2.44% | 12.75 | 13.25 | 58188 | 7560.78 | 3.04% | 0.00 |
| 2025-10-13 | 12.68 | 13.14 | -0.01 | -0.08% | 12.38 | 13.43 | 72691 | 9493.49 | 3.80% | 0.00 |
| 2025-10-10 | 13.14 | 13.15 | -0.02 | -0.15% | 13.02 | 13.24 | 44589 | 5850.30 | 2.33% | 0.00 |
| 2025-10-09 | 13.03 | 13.17 | 0.21 | 1.62% | 12.93 | 13.21 | 42574 | 5590.60 | 2.22% | 0.00 |
| 2025-09-30 | 13.00 | 12.96 | -0.04 | -0.31% | 12.96 | 13.35 | 40395 | 5281.18 | 2.11% | 0.00 |
| 2025-09-29 | 12.79 | 13.00 | 0.17 | 1.33% | 12.62 | 13.04 | 43821 | 5634.97 | 2.29% | 0.00 |
| 2025-09-26 | 13.16 | 12.83 | -0.42 | -3.17% | 12.83 | 13.16 | 56372 | 7323.75 | 2.95% | 0.00 |
| 2025-09-25 | 13.18 | 13.25 | 0.07 | 0.53% | 13.01 | 13.49 | 81897 | 10826.85 | 4.28% | 0.00 |
| 2025-09-24 | 12.79 | 13.18 | 0.38 | 2.97% | 12.67 | 13.43 | 69926 | 9130.25 | 3.65% | 0.00 |
| 2025-09-23 | 13.34 | 12.80 | -0.56 | -4.19% | 12.40 | 13.34 | 97661 | 12448.77 | 5.10% | 0.00 |
| 2025-09-22 | 13.24 | 13.36 | 0.17 | 1.29% | 13.06 | 13.49 | 63606 | 8421.52 | 3.32% | 0.00 |
| 2025-09-19 | 13.37 | 13.19 | -0.20 | -1.49% | 13.12 | 13.51 | 54617 | 7240.93 | 2.85% | 0.00 |
| 2025-09-18 | 13.82 | 13.39 | -0.40 | -2.90% | 13.28 | 13.93 | 93821 | 12810.55 | 4.90% | 0.00 |
| 2025-09-17 | 13.85 | 13.79 | -0.06 | -0.43% | 13.70 | 13.91 | 56459 | 7789.73 | 2.95% | 0.00 |
| 2025-09-16 | 13.42 | 13.85 | 0.43 | 3.20% | 13.33 | 13.92 | 82161 | 11241.22 | 4.29% | 1.00 |
| 2025-09-15 | 13.48 | 13.42 | -0.14 | -1.03% | 13.34 | 13.60 | 48582 | 6517.91 | 2.54% | 0.00 |
| 2025-09-12 | 13.68 | 13.56 | 0.01 | 0.07% | 13.54 | 13.94 | 81397 | 11166.18 | 4.25% | 0.00 |
| 2025-09-11 | 13.40 | 13.55 | 0.18 | 1.35% | 13.16 | 13.58 | 53043 | 7120.80 | 2.77% | 0.00 |
| 2025-09-10 | 13.40 | 13.37 | 0.01 | 0.07% | 13.34 | 13.59 | 45590 | 6137.19 | 2.38% | 8.00 |
| 2025-09-09 | 13.66 | 13.36 | -0.33 | -2.41% | 13.26 | 13.66 | 55643 | 7477.88 | 2.91% | 0.00 |
| 2025-09-08 | 13.62 | 13.69 | 0.13 | 0.96% | 13.49 | 13.78 | 62148 | 8472.97 | 3.25% | 2.00 |
| 2025-09-05 | 13.45 | 13.56 | 0.28 | 2.11% | 13.20 | 13.58 | 62604 | 8420.56 | 3.27% | 0.00 |
| 2025-09-04 | 13.26 | 13.28 | 0.04 | 0.30% | 13.11 | 13.67 | 71375 | 9570.02 | 3.73% | 0.00 |
| 2025-09-03 | 13.64 | 13.24 | -0.44 | -3.22% | 13.19 | 13.71 | 64070 | 8603.24 | 3.35% | 0.00 |
| 2025-09-02 | 14.00 | 13.68 | -0.44 | -3.12% | 13.32 | 14.06 | 97272 | 13259.88 | 5.08% | 0.00 |
| 2025-09-01 | 13.68 | 14.12 | 0.46 | 3.37% | 13.68 | 14.15 | 107302 | 15001.56 | 5.61% | 0.00 |
| 2025-08-29 | 13.95 | 13.66 | -0.28 | -2.01% | 13.61 | 14.00 | 89527 | 12322.79 | 4.68% | 0.00 |
| 2025-08-28 | 13.80 | 13.94 | -0.18 | -1.27% | 13.35 | 14.08 | 165417 | 22806.34 | 8.64% | 0.00 |
| 2025-08-27 | 14.60 | 14.12 | -0.44 | -3.02% | 14.10 | 14.89 | 150519 | 22069.77 | 7.86% | 55.00 |
| 2025-08-26 | 14.62 | 14.56 | -0.17 | -1.15% | 14.55 | 14.74 | 85081 | 12462.32 | 4.44% | 0.00 |
| 2025-08-25 | 14.69 | 14.73 | 0.09 | 0.61% | 14.60 | 14.90 | 129137 | 19019.89 | 6.75% | 0.00 |
| 2025-08-22 | 14.62 | 14.64 | 0.05 | 0.34% | 14.49 | 14.68 | 93540 | 13622.28 | 4.89% | 0.00 |
| 2025-08-21 | 14.80 | 14.59 | -0.25 | -1.68% | 14.48 | 14.80 | 100743 | 14748.52 | 5.26% | 0.00 |
| 2025-08-20 | 14.70 | 14.84 | 0.08 | 0.54% | 14.40 | 14.84 | 136584 | 19996.01 | 7.14% | 14.00 |
| 2025-08-19 | 14.90 | 14.76 | -0.18 | -1.20% | 14.60 | 14.98 | 162167 | 23968.33 | 8.47% | 0.10 |
| 2025-08-18 | 15.13 | 14.94 | -0.29 | -1.90% | 14.79 | 15.22 | 238097 | 35615.53 | 12.44% | 0.00 |
| 2025-08-15 | 15.15 | 15.23 | -0.19 | -1.23% | 14.96 | 15.43 | 273770 | 41624.08 | 14.30% | 0.00 |
| 2025-08-14 | 14.78 | 15.42 | 0.61 | 4.12% | 14.41 | 15.48 | 405457 | 61008.46 | 21.18% | 1.00 |
| 2025-08-13 | 14.84 | 14.81 | -0.13 | -0.87% | 14.63 | 15.15 | 265889 | 39552.03 | 13.89% | 22.00 |
| 2025-08-12 | 14.36 | 14.94 | 0.44 | 3.03% | 14.30 | 15.26 | 330016 | 49165.77 | 17.24% | 0.00 |
| 2025-08-11 | 14.23 | 14.50 | -0.05 | -0.34% | 14.06 | 14.83 | 302316 | 43886.06 | 15.79% | 0.00 |
| 2025-08-08 | 14.70 | 14.55 | 0.24 | 1.68% | 14.38 | 15.88 | 511524 | 76447.10 | 26.72% | 0.00 |
| 2025-08-07 | 14.00 | 14.31 | 0.20 | 1.42% | 14.00 | 14.31 | 151936 | 21455.92 | 7.94% | 0.00 |
| 2025-08-06 | 13.90 | 14.11 | 0.08 | 0.57% | 13.83 | 14.11 | 163034 | 22756.68 | 8.52% | 0.00 |
| 2025-08-05 | 13.62 | 14.03 | 0.40 | 2.93% | 13.56 | 14.14 | 205279 | 28393.19 | 10.72% | 0.00 |
| 2025-08-04 | 13.55 | 13.63 | 0.24 | 1.79% | 13.24 | 13.65 | 140315 | 18942.52 | 7.33% | 0.00 |
| 2025-08-01 | 13.18 | 13.39 | 0.16 | 1.21% | 13.17 | 13.45 | 94045 | 12523.80 | 4.91% | 0.00 |
| 2025-07-31 | 13.34 | 13.23 | -0.11 | -0.82% | 13.14 | 13.54 | 94601 | 12607.85 | 4.94% | 0.00 |
| 2025-07-30 | 13.48 | 13.34 | -0.19 | -1.40% | 13.18 | 13.50 | 83235 | 11107.00 | 4.35% | 0.00 |
| 2025-07-29 | 13.64 | 13.53 | -0.11 | -0.81% | 13.40 | 13.64 | 83257 | 11221.42 | 4.35% | 2.00 |
| 2025-07-28 | 13.63 | 13.64 | -0.03 | -0.22% | 13.57 | 13.73 | 90342 | 12330.63 | 4.72% | 0.00 |
| 2025-07-25 | 13.53 | 13.67 | 0.11 | 0.81% | 13.45 | 13.72 | 111888 | 15201.73 | 5.85% | 0.00 |
| 2025-07-24 | 13.42 | 13.56 | 0.13 | 0.97% | 13.42 | 13.66 | 94761 | 12819.04 | 4.95% | 0.00 |
| 2025-07-23 | 13.60 | 13.43 | -0.26 | -1.90% | 13.35 | 13.63 | 129705 | 17460.87 | 6.78% | 0.00 |
| 2025-07-22 | 13.92 | 13.69 | -0.15 | -1.08% | 13.58 | 14.19 | 174043 | 23938.56 | 9.09% | 0.00 |
| 2025-07-21 | 13.53 | 13.84 | 0.19 | 1.39% | 13.44 | 14.06 | 222647 | 30686.42 | 11.63% | 0.00 |
| 2025-07-18 | 13.91 | 13.65 | 0.23 | 1.71% | 13.53 | 14.65 | 304647 | 42330.45 | 15.92% | 13.00 |
| 2025-07-17 | 13.25 | 13.42 | 0.18 | 1.36% | 13.11 | 13.48 | 162174 | 21621.79 | 8.47% | 3.00 |
| 2025-07-16 | 13.27 | 13.24 | 0.45 | 3.52% | 13.10 | 13.68 | 234107 | 31161.02 | 12.23% | 0.00 |
| 2025-07-15 | 12.92 | 12.79 | -0.15 | -1.16% | 12.52 | 12.93 | 82912 | 10540.94 | 4.33% | 0.00 |
| 2025-07-14 | 12.92 | 12.94 | 0.05 | 0.39% | 12.74 | 12.96 | 65290 | 8386.83 | 3.41% | 0.00 |
| 2025-07-11 | 12.83 | 12.89 | 0.06 | 0.47% | 12.71 | 12.96 | 81190 | 10427.43 | 4.24% | 0.00 |
| 2025-07-10 | 13.05 | 12.83 | -0.24 | -1.84% | 12.76 | 13.05 | 103016 | 13239.66 | 5.38% | 0.00 |
| 2025-07-09 | 13.22 | 13.07 | -0.17 | -1.28% | 13.01 | 13.34 | 111368 | 14635.69 | 5.82% | 0.00 |
| 2025-07-08 | 13.08 | 13.24 | 0.07 | 0.53% | 13.08 | 13.27 | 114798 | 15170.75 | 6.00% | 0.00 |
| 2025-07-07 | 13.03 | 13.17 | -0.02 | -0.15% | 12.95 | 13.28 | 142014 | 18647.26 | 7.42% | 0.00 |
| 2025-07-04 | 13.65 | 13.19 | -0.05 | -0.38% | 13.15 | 13.79 | 241761 | 32419.57 | 12.63% | 0.00 |
| 2025-07-03 | 13.40 | 13.24 | -0.15 | -1.12% | 13.14 | 13.49 | 159092 | 21081.45 | 8.31% | 0.00 |
| 2025-07-02 | 13.43 | 13.39 | -0.16 | -1.18% | 13.25 | 13.83 | 258440 | 34821.25 | 13.50% | 0.00 |
| 2025-07-01 | 13.43 | 13.55 | 0.13 | 0.97% | 13.21 | 13.98 | 353028 | 48048.29 | 18.44% | 0.00 |
狄耐克(300884)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。
