| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.46 | 15.84 | 0.35 | 2.26% | 15.46 | 15.85 | 100308 | 15742.88 | 5.24% | 0.00 |
| 2026-02-02 | 15.25 | 15.49 | 0.04 | 0.26% | 15.25 | 15.79 | 100031 | 15589.33 | 5.23% | 0.00 |
| 2026-01-30 | 15.14 | 15.45 | 0.21 | 1.38% | 14.95 | 15.49 | 98815 | 15111.28 | 5.16% | 0.00 |
| 2026-01-29 | 15.15 | 15.24 | 0.09 | 0.59% | 15.14 | 15.70 | 115624 | 17856.35 | 6.04% | 0.00 |
| 2026-01-28 | 15.56 | 15.15 | -0.17 | -1.11% | 15.06 | 15.58 | 72940 | 11116.88 | 3.81% | 0.00 |
| 2026-01-27 | 15.55 | 15.32 | -0.18 | -1.16% | 14.88 | 15.55 | 91331 | 13838.34 | 4.77% | 0.00 |
| 2026-01-26 | 16.05 | 15.50 | -0.57 | -3.55% | 15.25 | 16.05 | 125878 | 19594.43 | 6.58% | 0.00 |
| 2026-01-23 | 15.90 | 16.07 | 0.32 | 2.03% | 15.73 | 16.14 | 113063 | 18106.06 | 5.91% | 0.00 |
| 2026-01-22 | 15.83 | 15.75 | 0.05 | 0.32% | 15.62 | 15.98 | 85279 | 13463.31 | 4.46% | 1.00 |
| 2026-01-21 | 15.62 | 15.70 | -0.16 | -1.01% | 15.55 | 15.85 | 70256 | 11053.45 | 3.67% | 0.00 |
| 2026-01-20 | 16.24 | 15.86 | -0.54 | -3.29% | 15.61 | 16.40 | 156280 | 24875.64 | 8.16% | 0.00 |
| 2026-01-19 | 16.24 | 16.40 | -0.02 | -0.12% | 16.11 | 16.58 | 129921 | 21237.43 | 6.79% | 0.00 |
| 2026-01-16 | 16.61 | 16.42 | -0.23 | -1.38% | 16.16 | 16.75 | 126686 | 20761.09 | 6.62% | 0.00 |
| 2026-01-15 | 17.09 | 16.65 | -0.56 | -3.25% | 16.45 | 17.15 | 171245 | 28556.74 | 8.95% | 0.00 |
| 2026-01-14 | 17.29 | 17.21 | -0.29 | -1.66% | 16.80 | 17.67 | 294413 | 50940.84 | 15.38% | 0.00 |
| 2026-01-13 | 18.07 | 17.50 | -0.68 | -3.74% | 17.31 | 18.28 | 297549 | 52549.87 | 15.55% | 2.00 |
| 2026-01-12 | 17.27 | 18.18 | 1.17 | 6.88% | 17.20 | 18.38 | 427766 | 75840.98 | 22.35% | 0.00 |
| 2026-01-09 | 16.98 | 17.01 | -0.27 | -1.56% | 16.71 | 17.37 | 339674 | 57966.32 | 17.75% | 10.00 |
| 2026-01-08 | 16.99 | 17.28 | 0.55 | 3.29% | 16.70 | 17.83 | 440206 | 75876.01 | 23.00% | 4.00 |
| 2026-01-07 | 17.58 | 16.73 | -1.05 | -5.91% | 16.65 | 17.69 | 481728 | 81440.57 | 25.17% | 14.00 |
| 2026-01-06 | 18.75 | 17.78 | 0.02 | 0.11% | 17.50 | 19.18 | 814345 | 149210.11 | 42.54% | 2.00 |
| 2026-01-05 | 16.01 | 17.76 | 2.96 | 20.00% | 15.90 | 17.76 | 507016 | 85308.46 | 26.49% | 0.00 |
| 2025-12-31 | 14.69 | 14.80 | 0.12 | 0.82% | 14.48 | 15.02 | 94855 | 14015.03 | 4.96% | 0.00 |
| 2025-12-30 | 15.00 | 14.68 | -0.48 | -3.17% | 14.61 | 15.09 | 129693 | 19202.92 | 6.78% | 0.00 |
| 2025-12-29 | 15.03 | 15.16 | 0.10 | 0.66% | 14.80 | 15.59 | 141052 | 21507.82 | 7.37% | 0.00 |
| 2025-12-26 | 15.06 | 15.06 | -0.19 | -1.25% | 14.93 | 15.39 | 115096 | 17417.02 | 6.01% | 0.00 |
| 2025-12-25 | 15.04 | 15.25 | 0.27 | 1.80% | 14.71 | 15.35 | 189609 | 28494.62 | 9.91% | 14.00 |
| 2025-12-24 | 13.94 | 14.98 | 1.08 | 7.77% | 13.84 | 15.11 | 231933 | 33975.25 | 12.12% | 1.00 |
| 2025-12-23 | 14.07 | 13.90 | -0.23 | -1.63% | 13.83 | 14.20 | 82389 | 11505.05 | 4.30% | 0.00 |
| 2025-12-22 | 14.35 | 14.13 | -0.23 | -1.60% | 14.09 | 14.46 | 102006 | 14472.00 | 5.33% | 36.00 |
| 2025-12-19 | 14.10 | 14.36 | 0.26 | 1.84% | 13.95 | 14.57 | 135364 | 19335.74 | 7.07% | 0.00 |
| 2025-12-18 | 13.92 | 14.10 | 0.01 | 0.07% | 13.90 | 14.45 | 109670 | 15577.93 | 5.73% | 38.00 |
| 2025-12-17 | 14.53 | 14.09 | -0.43 | -2.96% | 13.75 | 14.67 | 140088 | 19696.79 | 7.32% | 0.00 |
| 2025-12-16 | 14.87 | 14.52 | -0.42 | -2.81% | 14.28 | 14.97 | 115633 | 16817.32 | 6.04% | 0.00 |
| 2025-12-15 | 14.74 | 14.94 | -0.02 | -0.13% | 14.68 | 15.24 | 125073 | 18742.40 | 6.53% | 0.00 |
| 2025-12-12 | 15.35 | 14.96 | -0.35 | -2.29% | 14.88 | 15.50 | 177251 | 26924.97 | 9.26% | 0.00 |
| 2025-12-11 | 15.85 | 15.31 | -0.62 | -3.89% | 15.28 | 15.98 | 221126 | 34267.76 | 11.55% | 0.00 |
| 2025-12-10 | 16.06 | 15.93 | -0.13 | -0.81% | 15.72 | 16.38 | 233687 | 37512.77 | 12.21% | 5.00 |
| 2025-12-09 | 15.85 | 16.06 | -0.34 | -2.07% | 15.85 | 16.49 | 277518 | 44863.48 | 14.50% | 18.00 |
| 2025-12-08 | 15.73 | 16.40 | 0.30 | 1.86% | 15.65 | 16.65 | 435407 | 70042.53 | 22.75% | 6.00 |
| 2025-12-05 | 14.71 | 16.10 | 1.39 | 9.45% | 14.66 | 17.50 | 489278 | 78414.84 | 25.56% | 2.00 |
| 2025-12-04 | 14.65 | 14.71 | -0.06 | -0.41% | 14.51 | 15.00 | 127197 | 18753.69 | 6.65% | 0.00 |
| 2025-12-03 | 15.15 | 14.77 | -0.37 | -2.44% | 14.65 | 15.32 | 176970 | 26251.78 | 9.25% | 0.00 |
| 2025-12-02 | 14.63 | 15.14 | 0.51 | 3.49% | 14.48 | 15.38 | 264769 | 39641.17 | 13.83% | 15.00 |
| 2025-12-01 | 14.20 | 14.63 | 0.37 | 2.59% | 14.20 | 15.00 | 182325 | 26839.48 | 9.53% | 6.00 |
| 2025-11-28 | 14.17 | 14.26 | 0.24 | 1.71% | 13.79 | 14.28 | 99230 | 13958.47 | 5.18% | 0.00 |
| 2025-11-27 | 13.80 | 14.02 | 0.41 | 3.01% | 13.70 | 14.65 | 125497 | 17687.15 | 6.56% | 0.00 |
| 2025-11-26 | 13.80 | 13.61 | -0.19 | -1.38% | 13.58 | 14.08 | 70568 | 9741.18 | 3.69% | 0.00 |
| 2025-11-25 | 13.46 | 13.80 | 0.40 | 2.99% | 13.46 | 13.92 | 84841 | 11682.63 | 4.43% | 0.00 |
| 2025-11-24 | 13.08 | 13.40 | 0.43 | 3.32% | 12.92 | 13.50 | 75743 | 10053.96 | 3.96% | 0.00 |
| 2025-11-21 | 13.48 | 12.97 | -0.69 | -5.05% | 12.84 | 13.71 | 87761 | 11527.54 | 4.58% | 0.00 |
| 2025-11-20 | 13.80 | 13.66 | -0.07 | -0.51% | 13.41 | 14.02 | 83646 | 11441.33 | 4.37% | 0.00 |
| 2025-11-19 | 14.12 | 13.73 | -0.38 | -2.69% | 13.62 | 14.19 | 102566 | 14172.56 | 5.36% | 0.00 |
| 2025-11-18 | 14.60 | 14.11 | -0.87 | -5.81% | 14.02 | 14.60 | 182980 | 25998.46 | 9.56% | 0.00 |
| 2025-11-17 | 14.50 | 14.98 | 0.29 | 1.97% | 14.40 | 15.07 | 218258 | 32277.27 | 11.40% | 0.00 |
| 2025-11-14 | 14.36 | 14.69 | 0.12 | 0.82% | 14.29 | 14.72 | 163304 | 23622.14 | 8.53% | 0.00 |
| 2025-11-13 | 14.19 | 14.57 | 0.35 | 2.46% | 14.02 | 14.69 | 212792 | 30782.79 | 11.12% | 0.00 |
| 2025-11-12 | 13.76 | 14.22 | 0.43 | 3.12% | 13.76 | 14.46 | 191841 | 27275.72 | 10.02% | 50.00 |
| 2025-11-11 | 13.90 | 13.79 | -0.16 | -1.15% | 13.71 | 14.06 | 65589 | 9073.91 | 3.43% | 0.00 |
| 2025-11-10 | 13.86 | 13.95 | 0.07 | 0.50% | 13.80 | 13.97 | 62933 | 8743.33 | 3.29% | 0.00 |
| 2025-11-07 | 14.00 | 13.88 | -0.20 | -1.42% | 13.78 | 14.12 | 76571 | 10619.42 | 4.00% | 0.00 |
| 2025-11-06 | 14.02 | 14.08 | 0.07 | 0.50% | 13.85 | 14.13 | 106254 | 14869.75 | 5.55% | 0.00 |
| 2025-11-05 | 14.11 | 14.01 | -0.17 | -1.20% | 13.88 | 14.15 | 113676 | 15893.03 | 5.94% | 0.00 |
| 2025-11-04 | 13.62 | 14.18 | 0.48 | 3.50% | 13.47 | 14.27 | 217019 | 30446.68 | 11.34% | 100.00 |
| 2025-11-03 | 13.52 | 13.70 | 0.16 | 1.18% | 13.44 | 13.70 | 56681 | 7700.94 | 2.96% | 0.00 |
| 2025-10-31 | 13.41 | 13.54 | 0.07 | 0.52% | 13.40 | 13.69 | 60468 | 8183.83 | 3.16% | 0.00 |
| 2025-10-30 | 13.67 | 13.47 | -0.20 | -1.46% | 13.43 | 13.67 | 74485 | 10082.89 | 3.89% | 0.00 |
| 2025-10-29 | 13.95 | 13.67 | -0.33 | -2.36% | 13.58 | 14.01 | 107932 | 14787.74 | 5.64% | 0.00 |
| 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 |
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。
