| 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 | 28.00 | 27.59 | -0.58 | -2.06% | 27.45 | 28.26 | 11505 | 3200.59 | 0.29% | 3.00 |
| 2026-03-25 | 27.72 | 28.17 | 0.60 | 2.18% | 27.72 | 28.20 | 11904 | 3339.46 | 0.30% | 0.00 |
| 2026-03-24 | 26.98 | 27.57 | 1.01 | 3.80% | 26.70 | 27.70 | 13566 | 3689.02 | 0.34% | 0.00 |
| 2026-03-23 | 28.20 | 26.56 | -1.87 | -6.58% | 26.43 | 28.21 | 21850 | 5942.17 | 0.55% | 1.00 |
| 2026-03-20 | 29.23 | 28.43 | -0.66 | -2.27% | 28.43 | 29.35 | 14859 | 4284.71 | 0.37% | 0.05 |
| 2026-03-19 | 29.55 | 29.09 | -0.68 | -2.28% | 28.95 | 29.56 | 13434 | 3927.63 | 0.34% | 0.00 |
| 2026-03-18 | 29.70 | 29.77 | 0.05 | 0.17% | 29.32 | 29.90 | 12823 | 3800.91 | 0.32% | 0.00 |
| 2026-03-17 | 29.82 | 29.72 | -0.06 | -0.20% | 29.69 | 30.25 | 15810 | 4740.83 | 0.40% | 0.00 |
| 2026-03-16 | 29.48 | 29.78 | 0.21 | 0.71% | 29.48 | 29.90 | 13586 | 4036.45 | 0.34% | 0.00 |
| 2026-03-13 | 29.81 | 29.57 | -0.40 | -1.33% | 29.57 | 30.23 | 17614 | 5266.47 | 0.44% | 0.00 |
| 2026-03-12 | 30.38 | 29.97 | -0.49 | -1.61% | 29.91 | 30.69 | 19682 | 5943.20 | 0.49% | 0.00 |
| 2026-03-11 | 30.79 | 30.46 | -0.33 | -1.07% | 30.33 | 31.02 | 23151 | 7077.32 | 0.58% | 0.00 |
| 2026-03-10 | 30.90 | 30.79 | 0.00 | 0.00% | 30.63 | 31.20 | 19133 | 5903.30 | 0.48% | 0.00 |
| 2026-03-09 | 31.00 | 30.79 | -0.33 | -1.06% | 30.33 | 31.08 | 27819 | 8525.68 | 0.70% | 0.00 |
| 2026-03-06 | 30.57 | 31.12 | 0.44 | 1.43% | 30.42 | 31.31 | 19765 | 6128.48 | 0.49% | 0.00 |
| 2026-03-05 | 31.34 | 30.68 | -0.12 | -0.39% | 30.59 | 31.46 | 34614 | 10711.50 | 0.87% | 0.00 |
| 2026-03-04 | 31.64 | 30.80 | -1.75 | -5.38% | 30.38 | 31.80 | 59927 | 18619.76 | 1.50% | 0.00 |
| 2026-03-03 | 33.19 | 32.55 | -1.26 | -3.73% | 32.28 | 34.58 | 76298 | 25330.68 | 1.91% | 0.00 |
| 2026-03-02 | 32.33 | 33.81 | 1.60 | 4.97% | 31.67 | 34.66 | 72964 | 24246.36 | 1.82% | 0.00 |
| 2026-02-27 | 32.00 | 32.21 | 0.08 | 0.25% | 31.86 | 32.35 | 17030 | 5466.21 | 0.43% | 0.00 |
| 2026-02-26 | 32.70 | 32.13 | -0.39 | -1.20% | 32.03 | 32.83 | 18972 | 6106.66 | 0.47% | 0.00 |
| 2026-02-25 | 32.94 | 32.52 | -0.42 | -1.28% | 32.48 | 33.00 | 22096 | 7227.18 | 0.55% | 0.00 |
| 2026-02-24 | 32.51 | 32.94 | 0.90 | 2.81% | 32.35 | 33.30 | 26520 | 8743.05 | 0.66% | 0.00 |
| 2026-02-13 | 32.50 | 32.04 | -0.48 | -1.48% | 31.98 | 32.73 | 17243 | 5577.76 | 0.43% | 0.00 |
| 2026-02-12 | 32.80 | 32.52 | -0.38 | -1.16% | 32.51 | 32.99 | 18606 | 6085.85 | 0.47% | 0.00 |
| 2026-02-11 | 32.80 | 32.90 | -0.19 | -0.57% | 32.71 | 33.22 | 20512 | 6756.12 | 0.51% | 0.00 |
| 2026-02-10 | 33.62 | 33.09 | -0.51 | -1.52% | 33.05 | 33.70 | 20380 | 6775.84 | 0.51% | 0.00 |
| 2026-02-09 | 33.88 | 33.60 | 0.36 | 1.08% | 33.39 | 34.12 | 33305 | 11205.25 | 0.83% | 0.00 |
| 2026-02-06 | 32.17 | 33.24 | 0.78 | 2.40% | 32.12 | 33.85 | 45540 | 15120.19 | 1.14% | 0.00 |
| 2026-02-05 | 33.00 | 32.46 | -1.00 | -2.99% | 32.45 | 33.39 | 42079 | 13784.34 | 1.05% | 3.00 |
| 2026-02-04 | 34.09 | 33.46 | 0.21 | 0.63% | 32.80 | 34.77 | 60288 | 20214.63 | 1.51% | 0.00 |
| 2026-02-03 | 32.95 | 33.25 | 0.95 | 2.94% | 32.39 | 33.47 | 63258 | 20807.36 | 1.58% | 4.00 |
| 2026-02-02 | 33.50 | 32.30 | -2.60 | -7.45% | 32.22 | 35.00 | 82305 | 27441.97 | 2.06% | 0.00 |
| 2026-01-30 | 36.65 | 34.90 | -4.89 | -12.29% | 33.42 | 37.81 | 110600 | 38812.81 | 2.76% | 0.00 |
| 2026-01-29 | 40.80 | 39.79 | 1.03 | 2.66% | 39.00 | 43.81 | 156937 | 64744.28 | 3.92% | 2.00 |
| 2026-01-28 | 32.39 | 38.76 | 6.46 | 20.00% | 32.35 | 38.76 | 117522 | 42392.50 | 2.94% | 0.00 |
| 2026-01-27 | 32.45 | 32.30 | -0.66 | -2.00% | 31.49 | 33.77 | 47604 | 15524.61 | 1.19% | 0.00 |
| 2026-01-26 | 32.33 | 32.96 | 0.74 | 2.30% | 32.30 | 34.13 | 56178 | 18617.80 | 1.40% | 0.00 |
| 2026-01-23 | 31.39 | 32.22 | 0.83 | 2.64% | 31.39 | 32.66 | 27076 | 8718.74 | 0.68% | 0.00 |
| 2026-01-22 | 31.64 | 31.39 | -0.27 | -0.85% | 31.13 | 31.65 | 14664 | 4594.95 | 0.37% | 0.00 |
| 2026-01-21 | 31.16 | 31.66 | 0.50 | 1.60% | 31.01 | 31.85 | 20773 | 6550.79 | 0.52% | 0.00 |
| 2026-01-20 | 30.84 | 31.16 | 0.32 | 1.04% | 30.66 | 31.30 | 17266 | 5355.93 | 0.43% | 0.00 |
| 2026-01-19 | 30.68 | 30.84 | 0.22 | 0.72% | 30.40 | 31.00 | 13251 | 4068.23 | 0.33% | 0.00 |
| 2026-01-16 | 31.06 | 30.62 | -0.35 | -1.13% | 30.48 | 31.10 | 15139 | 4640.00 | 0.38% | 0.00 |
| 2026-01-15 | 30.79 | 30.97 | 0.11 | 0.36% | 30.50 | 31.28 | 20985 | 6490.64 | 0.52% | 0.00 |
| 2026-01-14 | 30.32 | 30.86 | 0.48 | 1.58% | 30.29 | 31.37 | 29679 | 9160.40 | 0.74% | 0.00 |
| 2026-01-13 | 30.57 | 30.38 | 0.03 | 0.10% | 30.21 | 31.05 | 22062 | 6762.85 | 0.55% | 2.00 |
| 2026-01-12 | 29.87 | 30.35 | 0.52 | 1.74% | 29.87 | 30.37 | 17677 | 5332.66 | 0.44% | 0.00 |
| 2026-01-09 | 29.85 | 29.83 | 0.18 | 0.61% | 29.55 | 29.86 | 14487 | 4305.86 | 0.36% | 0.00 |
| 2026-01-08 | 29.50 | 29.65 | 0.09 | 0.30% | 29.47 | 29.78 | 11213 | 3324.17 | 0.28% | 8.00 |
| 2026-01-07 | 29.80 | 29.56 | -0.25 | -0.84% | 29.50 | 29.88 | 11984 | 3550.98 | 0.30% | 0.00 |
| 2026-01-06 | 29.70 | 29.81 | 0.16 | 0.54% | 29.51 | 30.08 | 17191 | 5135.93 | 0.43% | 0.00 |
| 2026-01-05 | 28.90 | 29.65 | 0.78 | 2.70% | 28.62 | 29.75 | 17437 | 5112.22 | 0.44% | 0.00 |
| 2025-12-31 | 29.24 | 28.87 | -0.33 | -1.13% | 28.80 | 29.49 | 13047 | 3775.57 | 0.33% | 0.00 |
| 2025-12-30 | 29.08 | 29.20 | 0.17 | 0.59% | 28.80 | 29.59 | 14815 | 4326.47 | 0.37% | 0.00 |
| 2025-12-29 | 29.38 | 29.03 | -0.13 | -0.45% | 28.90 | 29.38 | 10433 | 3030.14 | 0.26% | 0.00 |
| 2025-12-26 | 29.11 | 29.16 | 0.05 | 0.17% | 29.11 | 29.43 | 10751 | 3146.09 | 0.27% | 0.00 |
| 2025-12-25 | 28.88 | 29.11 | 0.20 | 0.69% | 28.88 | 29.20 | 9251 | 2690.47 | 0.23% | 0.00 |
| 2025-12-24 | 29.09 | 28.91 | -0.25 | -0.86% | 28.71 | 29.18 | 11627 | 3354.31 | 0.29% | 0.00 |
| 2025-12-23 | 29.08 | 29.16 | 0.08 | 0.28% | 28.97 | 29.33 | 12362 | 3602.05 | 0.31% | 0.00 |
| 2025-12-22 | 28.94 | 29.08 | 0.11 | 0.38% | 28.81 | 29.28 | 11251 | 3272.80 | 0.28% | 0.00 |
| 2025-12-19 | 28.76 | 28.97 | -0.02 | -0.07% | 28.50 | 29.40 | 17114 | 4971.72 | 0.43% | 0.00 |
| 2025-12-18 | 28.43 | 28.99 | 0.51 | 1.79% | 28.34 | 29.92 | 20857 | 6064.77 | 0.52% | 0.00 |
| 2025-12-17 | 28.13 | 28.48 | 0.30 | 1.06% | 28.11 | 28.66 | 10824 | 3072.53 | 0.27% | 0.00 |
| 2025-12-16 | 28.60 | 28.18 | -0.42 | -1.47% | 28.15 | 28.80 | 10692 | 3029.64 | 0.27% | 0.00 |
| 2025-12-15 | 28.58 | 28.60 | 0.04 | 0.14% | 28.51 | 28.93 | 9216 | 2647.13 | 0.23% | 0.00 |
| 2025-12-12 | 28.58 | 28.56 | -0.09 | -0.31% | 28.50 | 28.92 | 9719 | 2786.85 | 0.24% | 0.00 |
| 2025-12-11 | 28.93 | 28.65 | -0.28 | -0.97% | 28.65 | 29.07 | 10041 | 2891.35 | 0.25% | 0.00 |
| 2025-12-10 | 29.13 | 28.93 | 0.04 | 0.14% | 28.82 | 29.15 | 8508 | 2463.00 | 0.21% | 0.00 |
| 2025-12-09 | 29.29 | 28.89 | -0.47 | -1.60% | 28.86 | 29.32 | 9285 | 2698.49 | 0.23% | 0.00 |
| 2025-12-08 | 29.73 | 29.36 | -0.23 | -0.78% | 29.25 | 29.73 | 10784 | 3172.13 | 0.27% | 0.00 |
| 2025-12-05 | 29.31 | 29.59 | 0.39 | 1.34% | 29.02 | 29.64 | 8490 | 2493.45 | 0.21% | 0.00 |
| 2025-12-04 | 29.65 | 29.20 | -0.45 | -1.52% | 29.10 | 29.79 | 8287 | 2423.76 | 0.21% | 0.00 |
| 2025-12-03 | 29.79 | 29.65 | -0.14 | -0.47% | 29.46 | 29.96 | 10375 | 3074.89 | 0.26% | 0.00 |
| 2025-12-02 | 30.46 | 29.79 | -0.70 | -2.30% | 29.75 | 30.70 | 11848 | 3551.64 | 0.30% | 0.00 |
| 2025-12-01 | 30.59 | 30.49 | -0.10 | -0.33% | 30.30 | 30.95 | 10114 | 3104.65 | 0.25% | 0.00 |
| 2025-11-28 | 30.27 | 30.59 | 0.32 | 1.06% | 30.06 | 30.62 | 11044 | 3356.63 | 0.28% | 0.00 |
| 2025-11-27 | 30.22 | 30.27 | 0.02 | 0.07% | 30.13 | 30.58 | 8017 | 2433.55 | 0.20% | 0.00 |
| 2025-11-26 | 30.30 | 30.25 | -0.18 | -0.59% | 30.21 | 30.70 | 6871 | 2090.93 | 0.17% | 0.00 |
| 2025-11-25 | 30.31 | 30.43 | 0.16 | 0.53% | 30.13 | 30.96 | 14577 | 4468.83 | 0.36% | 0.00 |
迪阿股份(301177)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。
