| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 15.21 | 14.96 | -0.25 | -1.64% | 14.87 | 15.21 | 37777 | 5666.70 | 1.52% | 0.00 |
| 2026-02-04 | 15.40 | 15.21 | -0.22 | -1.43% | 15.04 | 15.50 | 43688 | 6657.67 | 1.76% | 0.00 |
| 2026-02-03 | 15.30 | 15.43 | 0.34 | 2.25% | 15.10 | 15.43 | 40061 | 6131.68 | 1.61% | 0.00 |
| 2026-02-02 | 15.29 | 15.09 | -0.30 | -1.95% | 15.09 | 15.54 | 45429 | 6946.64 | 1.83% | 0.00 |
| 2026-01-30 | 15.11 | 15.39 | 0.21 | 1.38% | 15.00 | 15.60 | 62559 | 9585.18 | 2.52% | 0.00 |
| 2026-01-29 | 15.74 | 15.18 | -0.55 | -3.50% | 15.13 | 16.05 | 73008 | 11334.35 | 2.94% | 0.00 |
| 2026-01-28 | 15.75 | 15.73 | -0.11 | -0.69% | 15.53 | 16.09 | 54982 | 8674.36 | 2.21% | 0.00 |
| 2026-01-27 | 15.78 | 15.84 | 0.04 | 0.25% | 15.23 | 15.86 | 70250 | 10950.06 | 2.83% | 12.00 |
| 2026-01-26 | 16.51 | 15.80 | -0.87 | -5.22% | 15.61 | 16.51 | 129062 | 20509.09 | 5.19% | 0.00 |
| 2026-01-23 | 16.44 | 16.67 | 0.20 | 1.21% | 16.06 | 16.74 | 115245 | 18869.48 | 4.64% | 0.00 |
| 2026-01-22 | 16.50 | 16.47 | -0.05 | -0.30% | 16.25 | 16.78 | 76450 | 12545.94 | 3.08% | 1.00 |
| 2026-01-21 | 16.19 | 16.52 | 0.17 | 1.04% | 15.99 | 16.63 | 90219 | 14771.40 | 3.63% | 0.00 |
| 2026-01-20 | 16.20 | 16.35 | 0.17 | 1.05% | 16.13 | 16.70 | 136653 | 22465.45 | 5.50% | 10.00 |
| 2026-01-19 | 16.17 | 16.18 | 0.15 | 0.94% | 15.82 | 16.25 | 108774 | 17492.29 | 4.38% | 0.00 |
| 2026-01-16 | 15.31 | 16.03 | 0.88 | 5.81% | 15.24 | 16.31 | 166944 | 26601.32 | 6.72% | 0.00 |
| 2026-01-15 | 15.09 | 15.15 | -0.04 | -0.26% | 14.99 | 15.31 | 62768 | 9499.05 | 2.53% | 0.00 |
| 2026-01-14 | 15.38 | 15.19 | -0.16 | -1.04% | 14.84 | 15.48 | 113391 | 17277.88 | 4.56% | 0.00 |
| 2026-01-13 | 15.88 | 15.35 | -0.45 | -2.85% | 15.30 | 15.94 | 87967 | 13639.02 | 3.54% | 0.00 |
| 2026-01-12 | 15.87 | 15.80 | 0.09 | 0.57% | 15.32 | 16.02 | 106206 | 16635.58 | 4.27% | 0.00 |
| 2026-01-09 | 16.04 | 15.71 | 0.02 | 0.13% | 15.58 | 16.87 | 166031 | 26673.15 | 6.68% | 12.00 |
| 2026-01-08 | 14.77 | 15.69 | 0.83 | 5.59% | 14.73 | 15.75 | 150398 | 23203.27 | 6.05% | 0.00 |
| 2026-01-07 | 14.50 | 14.86 | 0.22 | 1.50% | 14.40 | 15.08 | 88335 | 13100.23 | 3.56% | 6.00 |
| 2026-01-06 | 14.76 | 14.64 | -0.07 | -0.48% | 14.50 | 14.89 | 66189 | 9704.17 | 2.66% | 0.00 |
| 2026-01-05 | 14.69 | 14.71 | 0.13 | 0.89% | 14.59 | 14.99 | 66499 | 9825.35 | 2.68% | 0.00 |
| 2025-12-31 | 14.77 | 14.58 | -0.19 | -1.29% | 14.36 | 14.81 | 53522 | 7798.49 | 2.15% | 0.00 |
| 2025-12-30 | 14.77 | 14.77 | -0.14 | -0.94% | 14.64 | 15.03 | 62994 | 9324.42 | 2.54% | 0.00 |
| 2025-12-29 | 15.21 | 14.91 | -0.34 | -2.23% | 14.88 | 15.25 | 76814 | 11516.09 | 3.09% | 0.00 |
| 2025-12-26 | 15.55 | 15.25 | -0.31 | -1.99% | 15.01 | 15.56 | 112883 | 17240.58 | 4.54% | 0.00 |
| 2025-12-25 | 15.35 | 15.56 | 0.29 | 1.90% | 15.22 | 15.68 | 100032 | 15490.34 | 4.03% | 0.00 |
| 2025-12-24 | 15.18 | 15.27 | 0.05 | 0.33% | 14.92 | 15.36 | 103932 | 15780.38 | 4.18% | 0.00 |
| 2025-12-23 | 14.51 | 15.22 | 0.59 | 4.03% | 14.43 | 15.33 | 127688 | 19151.96 | 5.14% | 0.00 |
| 2025-12-22 | 14.95 | 14.63 | -0.19 | -1.28% | 14.55 | 15.03 | 68049 | 9996.56 | 2.74% | 0.00 |
| 2025-12-19 | 14.47 | 14.82 | 0.40 | 2.77% | 14.40 | 14.95 | 79325 | 11660.33 | 3.19% | 1.00 |
| 2025-12-18 | 14.58 | 14.42 | -0.20 | -1.37% | 14.36 | 14.69 | 60722 | 8806.59 | 2.44% | 0.00 |
| 2025-12-17 | 14.35 | 14.62 | 0.27 | 1.88% | 14.35 | 15.16 | 88377 | 12881.91 | 3.56% | 0.00 |
| 2025-12-16 | 14.87 | 14.35 | -0.53 | -3.56% | 14.26 | 14.99 | 88105 | 12765.84 | 3.55% | 0.00 |
| 2025-12-15 | 15.08 | 14.88 | -0.37 | -2.43% | 14.80 | 15.37 | 113226 | 17032.60 | 4.56% | 0.00 |
| 2025-12-12 | 14.44 | 15.25 | 0.75 | 5.17% | 14.30 | 16.00 | 232737 | 35770.61 | 9.37% | 0.00 |
| 2025-12-11 | 14.98 | 14.50 | -0.49 | -3.27% | 14.45 | 15.02 | 152986 | 22458.29 | 6.16% | 0.00 |
| 2025-12-10 | 15.21 | 14.99 | -0.43 | -2.79% | 14.91 | 15.80 | 194871 | 29578.77 | 7.84% | 2.00 |
| 2025-12-09 | 14.88 | 15.42 | 0.33 | 2.19% | 14.73 | 15.72 | 242659 | 37100.04 | 9.77% | 0.00 |
| 2025-12-08 | 15.02 | 15.09 | -0.08 | -0.53% | 14.69 | 15.21 | 181676 | 27109.19 | 7.31% | 5.00 |
| 2025-12-05 | 14.54 | 15.17 | 0.54 | 3.69% | 14.35 | 15.29 | 211984 | 31605.31 | 8.53% | 9.00 |
| 2025-12-04 | 14.40 | 14.63 | 0.15 | 1.04% | 14.33 | 14.97 | 166022 | 24428.46 | 6.68% | 0.00 |
| 2025-12-03 | 14.40 | 14.48 | 0.07 | 0.49% | 14.20 | 14.50 | 91907 | 13198.01 | 3.70% | 0.00 |
| 2025-12-02 | 14.00 | 14.41 | 0.28 | 1.98% | 13.93 | 14.57 | 103434 | 14794.81 | 4.16% | 15.00 |
| 2025-12-01 | 13.92 | 14.13 | 0.15 | 1.07% | 13.92 | 14.25 | 66250 | 9319.17 | 2.67% | 18.00 |
| 2025-11-28 | 13.70 | 13.98 | 0.19 | 1.38% | 13.60 | 14.07 | 60599 | 8396.97 | 2.44% | 8.00 |
| 2025-11-27 | 13.52 | 13.79 | 0.20 | 1.47% | 13.50 | 14.02 | 83703 | 11545.96 | 3.37% | 2.00 |
| 2025-11-26 | 13.31 | 13.59 | 0.28 | 2.10% | 13.26 | 14.25 | 104080 | 14325.67 | 4.19% | 0.00 |
| 2025-11-25 | 13.04 | 13.31 | 0.32 | 2.46% | 13.01 | 13.42 | 55742 | 7405.76 | 2.24% | 0.00 |
| 2025-11-24 | 12.84 | 12.99 | 0.19 | 1.48% | 12.77 | 13.12 | 42829 | 5532.33 | 1.72% | 0.00 |
| 2025-11-21 | 13.48 | 12.80 | -0.76 | -5.60% | 12.70 | 13.56 | 88245 | 11476.41 | 3.55% | 0.00 |
| 2025-11-20 | 13.84 | 13.56 | -0.28 | -2.02% | 13.45 | 14.04 | 60158 | 8195.12 | 2.42% | 0.00 |
| 2025-11-19 | 14.14 | 13.84 | -0.33 | -2.33% | 13.67 | 14.16 | 77313 | 10742.35 | 3.11% | 0.00 |
| 2025-11-18 | 14.56 | 14.17 | -0.47 | -3.21% | 14.06 | 14.56 | 110279 | 15673.77 | 4.44% | 0.00 |
| 2025-11-17 | 14.33 | 14.64 | 0.36 | 2.52% | 14.11 | 14.85 | 164606 | 23945.40 | 6.63% | 5.00 |
| 2025-11-14 | 13.77 | 14.28 | 0.40 | 2.88% | 13.71 | 14.52 | 161264 | 22938.62 | 6.49% | 13.00 |
| 2025-11-13 | 13.81 | 13.88 | 0.08 | 0.58% | 13.65 | 14.03 | 69241 | 9603.20 | 2.79% | 0.00 |
| 2025-11-12 | 13.61 | 13.80 | 0.13 | 0.95% | 13.61 | 13.88 | 55591 | 7647.18 | 2.24% | 0.00 |
| 2025-11-11 | 13.90 | 13.67 | -0.29 | -2.08% | 13.60 | 13.95 | 72317 | 9927.64 | 2.91% | 0.00 |
| 2025-11-10 | 13.81 | 13.96 | 0.15 | 1.09% | 13.66 | 14.01 | 73975 | 10255.94 | 2.98% | 6.00 |
| 2025-11-07 | 13.89 | 13.81 | -0.18 | -1.29% | 13.72 | 13.98 | 86010 | 11880.87 | 3.46% | 0.00 |
| 2025-11-06 | 14.22 | 13.99 | -0.24 | -1.69% | 13.91 | 14.26 | 106010 | 14874.76 | 4.27% | 0.00 |
| 2025-11-05 | 14.40 | 14.23 | -0.53 | -3.59% | 13.95 | 14.43 | 178022 | 25235.39 | 7.17% | 0.00 |
| 2025-11-04 | 13.78 | 14.76 | 0.90 | 6.49% | 13.64 | 14.97 | 237540 | 34289.16 | 9.56% | 9.00 |
| 2025-11-03 | 13.89 | 13.86 | -0.02 | -0.14% | 13.70 | 14.07 | 62122 | 8607.49 | 2.50% | 0.00 |
| 2025-10-31 | 13.66 | 13.88 | 0.21 | 1.54% | 13.59 | 14.30 | 101345 | 14172.84 | 4.08% | 0.00 |
| 2025-10-30 | 13.95 | 13.67 | -0.41 | -2.91% | 13.62 | 14.09 | 76723 | 10601.65 | 3.09% | 0.00 |
| 2025-10-29 | 14.16 | 14.08 | -0.29 | -2.02% | 13.90 | 14.54 | 127041 | 17889.15 | 5.11% | 0.00 |
| 2025-10-28 | 13.66 | 14.37 | 0.63 | 4.59% | 13.57 | 14.45 | 183816 | 26110.97 | 7.40% | 11.00 |
| 2025-10-27 | 13.39 | 13.74 | 0.39 | 2.92% | 13.26 | 13.96 | 89790 | 12256.23 | 3.61% | 0.00 |
| 2025-10-24 | 13.08 | 13.35 | 0.22 | 1.68% | 13.08 | 13.39 | 38193 | 5077.50 | 1.54% | 0.00 |
| 2025-10-23 | 13.07 | 13.13 | -0.01 | -0.08% | 12.84 | 13.14 | 31562 | 4096.70 | 1.27% | 0.00 |
| 2025-10-22 | 12.98 | 13.14 | 0.12 | 0.92% | 12.92 | 13.26 | 40066 | 5258.05 | 1.61% | 0.00 |
| 2025-10-21 | 12.59 | 13.02 | 0.43 | 3.42% | 12.58 | 13.03 | 39431 | 5080.34 | 1.59% | 0.00 |
| 2025-10-20 | 12.59 | 12.59 | 0.10 | 0.80% | 12.50 | 12.74 | 24278 | 3058.80 | 0.98% | 0.00 |
| 2025-10-17 | 12.79 | 12.49 | -0.29 | -2.27% | 12.46 | 12.88 | 28791 | 3637.36 | 1.16% | 0.00 |
| 2025-10-16 | 13.06 | 12.88 | -0.22 | -1.68% | 12.85 | 13.15 | 28681 | 3713.06 | 1.15% | 0.00 |
| 2025-10-15 | 12.79 | 13.10 | 0.33 | 2.58% | 12.65 | 13.10 | 39254 | 5081.20 | 1.58% | 0.00 |
鼎熔岩(301028)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。
