| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.54 | 13.52 | 1.14 | 9.21% | 12.54 | 13.87 | 249485 | 33307.17 | 18.09% | 1.00 |
| 2025-12-17 | 11.96 | 12.38 | 0.47 | 3.95% | 11.96 | 12.94 | 142492 | 17758.62 | 10.33% | 0.00 |
| 2025-12-16 | 12.54 | 11.91 | -0.63 | -5.02% | 11.90 | 12.67 | 96689 | 11783.03 | 7.01% | 0.00 |
| 2025-12-15 | 11.73 | 12.54 | 0.79 | 6.72% | 11.73 | 12.80 | 167893 | 20830.98 | 12.18% | 5.00 |
| 2025-12-12 | 12.20 | 11.77 | -0.38 | -3.13% | 11.77 | 12.25 | 86329 | 10304.59 | 6.26% | 0.00 |
| 2025-12-11 | 12.73 | 12.15 | -0.58 | -4.56% | 12.11 | 12.81 | 110500 | 13589.97 | 8.01% | 0.00 |
| 2025-12-10 | 12.95 | 12.73 | -0.25 | -1.93% | 12.60 | 13.22 | 125050 | 15987.08 | 9.07% | 0.00 |
| 2025-12-09 | 13.45 | 12.98 | -0.60 | -4.42% | 12.83 | 13.45 | 136994 | 17847.79 | 9.94% | 0.00 |
| 2025-12-08 | 13.80 | 13.58 | 0.03 | 0.22% | 13.25 | 14.11 | 163010 | 22049.19 | 11.82% | 0.00 |
| 2025-12-05 | 13.56 | 13.55 | -0.23 | -1.67% | 13.24 | 13.81 | 179203 | 24155.50 | 13.00% | 26.00 |
| 2025-12-04 | 13.66 | 13.78 | -0.15 | -1.08% | 13.42 | 14.08 | 267200 | 36561.00 | 19.38% | 13.00 |
| 2025-12-03 | 13.06 | 13.93 | 0.86 | 6.58% | 12.91 | 14.85 | 387827 | 53884.27 | 28.13% | 0.00 |
| 2025-12-02 | 12.84 | 13.07 | 0.20 | 1.55% | 12.66 | 13.15 | 112593 | 14639.90 | 8.17% | 3.00 |
| 2025-12-01 | 12.83 | 12.87 | 0.04 | 0.31% | 12.76 | 12.99 | 77111 | 9930.54 | 5.59% | 0.00 |
| 2025-11-28 | 12.76 | 12.83 | 0.12 | 0.94% | 12.47 | 13.32 | 116484 | 14983.06 | 8.45% | 0.00 |
| 2025-11-27 | 12.61 | 12.71 | 0.08 | 0.63% | 12.38 | 12.75 | 67986 | 8553.47 | 4.93% | 0.00 |
| 2025-11-26 | 12.38 | 12.63 | 0.24 | 1.94% | 12.36 | 12.92 | 90590 | 11545.94 | 6.57% | 0.00 |
| 2025-11-25 | 12.11 | 12.39 | 0.35 | 2.91% | 12.06 | 12.53 | 54121 | 6687.68 | 3.93% | 0.00 |
| 2025-11-24 | 11.94 | 12.04 | 0.26 | 2.21% | 11.80 | 12.15 | 47904 | 5755.16 | 3.47% | 0.00 |
| 2025-11-21 | 12.30 | 11.78 | -0.61 | -4.92% | 11.71 | 12.52 | 73245 | 8764.22 | 5.31% | 0.00 |
| 2025-11-20 | 12.38 | 12.39 | 0.01 | 0.08% | 12.13 | 12.66 | 77072 | 9553.30 | 5.59% | 0.00 |
| 2025-11-19 | 12.73 | 12.38 | -0.27 | -2.13% | 12.25 | 12.83 | 74300 | 9249.48 | 5.39% | 0.00 |
| 2025-11-18 | 12.83 | 12.65 | -0.18 | -1.40% | 12.58 | 13.05 | 78085 | 9922.49 | 5.66% | 0.00 |
| 2025-11-17 | 13.20 | 12.83 | -0.24 | -1.84% | 12.76 | 13.25 | 110383 | 14210.76 | 8.01% | 0.00 |
| 2025-11-14 | 12.82 | 13.07 | 0.20 | 1.55% | 12.74 | 13.55 | 181582 | 24013.66 | 13.17% | 24.00 |
| 2025-11-13 | 13.06 | 12.87 | -0.41 | -3.09% | 12.63 | 13.10 | 157392 | 20223.10 | 11.41% | 0.00 |
| 2025-11-12 | 12.77 | 13.28 | 0.50 | 3.91% | 12.72 | 13.42 | 218018 | 28791.37 | 15.81% | 6.00 |
| 2025-11-11 | 12.65 | 12.78 | 0.24 | 1.91% | 12.43 | 12.89 | 81038 | 10324.34 | 5.88% | 0.00 |
| 2025-11-10 | 12.33 | 12.54 | 0.21 | 1.70% | 12.22 | 12.59 | 47251 | 5898.59 | 3.43% | 0.00 |
| 2025-11-07 | 12.25 | 12.33 | 0.04 | 0.33% | 12.23 | 12.44 | 36350 | 4483.42 | 2.64% | 0.00 |
| 2025-11-06 | 12.41 | 12.29 | -0.07 | -0.57% | 12.18 | 12.41 | 33189 | 4065.94 | 2.41% | 0.00 |
| 2025-11-05 | 12.30 | 12.36 | 0.06 | 0.49% | 12.15 | 12.39 | 41167 | 5074.12 | 2.99% | 0.00 |
| 2025-11-04 | 12.24 | 12.30 | 0.05 | 0.41% | 12.14 | 12.32 | 43349 | 5299.86 | 3.14% | 0.00 |
| 2025-11-03 | 12.13 | 12.25 | 0.13 | 1.07% | 12.12 | 12.31 | 53404 | 6533.89 | 3.87% | 0.00 |
| 2025-10-31 | 11.86 | 12.12 | 0.26 | 2.19% | 11.85 | 12.15 | 50021 | 6028.67 | 3.63% | 0.00 |
| 2025-10-30 | 12.09 | 11.86 | -0.18 | -1.50% | 11.81 | 12.09 | 41586 | 4956.72 | 3.02% | 0.00 |
| 2025-10-29 | 12.16 | 12.04 | -0.13 | -1.07% | 11.96 | 12.27 | 48610 | 5882.54 | 3.53% | 0.00 |
| 2025-10-28 | 12.25 | 12.17 | 0.05 | 0.41% | 12.09 | 12.30 | 40119 | 4882.18 | 2.91% | 0.00 |
| 2025-10-27 | 12.09 | 12.12 | 0.05 | 0.41% | 11.92 | 12.21 | 55147 | 6667.12 | 4.00% | 0.00 |
| 2025-10-24 | 12.11 | 12.07 | -0.05 | -0.41% | 12.02 | 12.22 | 49489 | 5988.34 | 3.59% | 0.00 |
| 2025-10-23 | 11.94 | 12.12 | 0.11 | 0.92% | 11.88 | 12.14 | 57232 | 6897.17 | 4.15% | 8.00 |
| 2025-10-22 | 11.92 | 12.01 | 0.10 | 0.84% | 11.86 | 12.09 | 53351 | 6412.67 | 3.87% | 0.00 |
| 2025-10-21 | 11.74 | 11.91 | 0.16 | 1.36% | 11.60 | 11.92 | 47410 | 5579.89 | 3.44% | 0.00 |
| 2025-10-20 | 11.41 | 11.75 | 0.35 | 3.07% | 11.40 | 11.78 | 53493 | 6221.88 | 3.88% | 0.00 |
| 2025-10-17 | 11.31 | 11.40 | 0.04 | 0.35% | 11.31 | 11.55 | 40493 | 4630.78 | 2.94% | 0.00 |
| 2025-10-16 | 11.34 | 11.36 | 0.02 | 0.18% | 11.27 | 11.47 | 28951 | 3292.40 | 2.10% | 0.00 |
| 2025-10-15 | 11.20 | 11.34 | 0.16 | 1.43% | 11.14 | 11.38 | 27425 | 3100.93 | 1.99% | 0.00 |
| 2025-10-14 | 11.26 | 11.18 | -0.01 | -0.09% | 11.11 | 11.35 | 25891 | 2907.10 | 1.88% | 0.00 |
| 2025-10-13 | 10.80 | 11.19 | -0.15 | -1.32% | 10.78 | 11.26 | 37511 | 4149.11 | 2.72% | 0.00 |
| 2025-10-10 | 11.17 | 11.34 | 0.21 | 1.89% | 11.13 | 11.44 | 42954 | 4865.55 | 3.12% | 0.00 |
| 2025-10-09 | 11.45 | 11.13 | -0.27 | -2.37% | 11.11 | 11.48 | 40369 | 4537.69 | 2.93% | 6.00 |
| 2025-09-30 | 11.32 | 11.40 | 0.06 | 0.53% | 11.32 | 11.46 | 19052 | 2171.23 | 1.38% | 0.00 |
| 2025-09-29 | 11.26 | 11.34 | 0.08 | 0.71% | 11.03 | 11.38 | 26549 | 2995.45 | 1.93% | 0.00 |
| 2025-09-26 | 11.21 | 11.26 | 0.00 | 0.00% | 11.08 | 11.38 | 24019 | 2707.80 | 1.74% | 0.00 |
| 2025-09-25 | 11.39 | 11.26 | -0.16 | -1.40% | 11.23 | 11.53 | 26021 | 2955.19 | 1.89% | 0.00 |
| 2025-09-24 | 11.21 | 11.42 | 0.17 | 1.51% | 11.16 | 11.45 | 31869 | 3622.00 | 2.31% | 0.00 |
| 2025-09-23 | 11.38 | 11.25 | -0.17 | -1.49% | 10.87 | 11.47 | 51380 | 5702.80 | 3.73% | 0.00 |
| 2025-09-22 | 11.50 | 11.42 | -0.07 | -0.61% | 11.30 | 11.66 | 34706 | 3961.56 | 2.52% | 0.00 |
| 2025-09-19 | 11.78 | 11.49 | -0.34 | -2.87% | 11.41 | 11.85 | 49065 | 5662.56 | 3.56% | 0.00 |
| 2025-09-18 | 11.95 | 11.83 | -0.15 | -1.25% | 11.78 | 12.30 | 69798 | 8348.19 | 5.06% | 0.00 |
| 2025-09-17 | 11.98 | 11.98 | 0.00 | 0.00% | 11.92 | 12.04 | 31661 | 3798.06 | 2.30% | 0.00 |
| 2025-09-16 | 11.90 | 11.98 | 0.09 | 0.76% | 11.84 | 12.00 | 30680 | 3661.76 | 2.23% | 0.00 |
| 2025-09-15 | 11.94 | 11.89 | -0.07 | -0.59% | 11.85 | 11.97 | 22959 | 2733.24 | 1.67% | 0.00 |
| 2025-09-12 | 12.08 | 11.96 | -0.08 | -0.66% | 11.90 | 12.08 | 34175 | 4096.52 | 2.48% | 0.00 |
| 2025-09-11 | 11.95 | 12.04 | 0.12 | 1.01% | 11.75 | 12.04 | 39118 | 4658.10 | 2.84% | 0.00 |
| 2025-09-10 | 11.88 | 11.92 | 0.08 | 0.68% | 11.84 | 12.04 | 28635 | 3420.67 | 2.08% | 0.00 |
| 2025-09-09 | 12.10 | 11.84 | -0.22 | -1.82% | 11.78 | 12.12 | 41189 | 4918.55 | 2.99% | 0.00 |
| 2025-09-08 | 11.89 | 12.06 | 0.19 | 1.60% | 11.87 | 12.07 | 35790 | 4291.12 | 2.60% | 0.00 |
| 2025-09-05 | 11.74 | 11.87 | 0.12 | 1.02% | 11.60 | 11.91 | 37420 | 4404.00 | 2.71% | 0.00 |
| 2025-09-04 | 11.56 | 11.75 | 0.19 | 1.64% | 11.56 | 11.94 | 59340 | 6992.48 | 4.30% | 0.00 |
| 2025-09-03 | 11.97 | 11.56 | -0.38 | -3.18% | 11.50 | 12.06 | 41013 | 4822.01 | 2.97% | 0.00 |
| 2025-09-02 | 12.18 | 11.94 | -0.28 | -2.29% | 11.74 | 12.20 | 48545 | 5786.55 | 3.52% | 0.00 |
| 2025-09-01 | 11.89 | 12.22 | 0.33 | 2.78% | 11.86 | 12.23 | 53648 | 6495.06 | 3.89% | 0.00 |
| 2025-08-29 | 11.85 | 11.89 | -0.04 | -0.34% | 11.84 | 12.05 | 45561 | 5441.90 | 3.30% | 0.00 |
| 2025-08-28 | 12.06 | 11.93 | -0.20 | -1.65% | 11.59 | 12.29 | 78870 | 9403.94 | 5.72% | 0.00 |
| 2025-08-27 | 12.67 | 12.13 | -0.48 | -3.81% | 12.13 | 12.70 | 99909 | 12380.68 | 7.25% | 0.00 |
| 2025-08-26 | 12.58 | 12.61 | 0.00 | 0.00% | 12.51 | 12.71 | 57421 | 7253.96 | 4.16% | 0.00 |
| 2025-08-25 | 12.67 | 12.61 | -0.06 | -0.47% | 12.52 | 12.76 | 71729 | 9061.04 | 5.20% | 10.00 |
| 2025-08-22 | 12.82 | 12.67 | -0.15 | -1.17% | 12.55 | 12.84 | 79260 | 10025.53 | 5.75% | 0.00 |
| 2025-08-21 | 13.00 | 12.82 | -0.20 | -1.54% | 12.81 | 13.09 | 67586 | 8714.12 | 4.90% | 0.00 |
达嘉维康(301126)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。
