| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 159.01 | 158.23 | -1.24 | -0.78% | 153.50 | 159.01 | 23711 | 37116.18 | 0.56% | 1.00 |
| 2026-02-03 | 158.00 | 159.47 | 4.91 | 3.18% | 155.00 | 163.30 | 41905 | 66603.95 | 0.99% | 0.00 |
| 2026-02-02 | 158.78 | 154.56 | -5.82 | -3.63% | 154.50 | 162.69 | 36589 | 57683.48 | 0.87% | 0.00 |
| 2026-01-30 | 156.39 | 160.38 | 1.88 | 1.19% | 152.21 | 162.45 | 47104 | 74283.89 | 1.12% | 2.00 |
| 2026-01-29 | 165.30 | 158.50 | -7.35 | -4.43% | 158.00 | 167.80 | 50932 | 82296.16 | 1.21% | 6.00 |
| 2026-01-28 | 173.90 | 165.85 | -10.30 | -5.85% | 164.07 | 173.90 | 59054 | 98640.45 | 1.40% | 0.00 |
| 2026-01-27 | 167.00 | 176.15 | 1.55 | 0.89% | 165.00 | 182.06 | 68043 | 118438.94 | 1.61% | 0.00 |
| 2026-01-26 | 168.75 | 174.60 | 5.47 | 3.23% | 165.33 | 175.50 | 74637 | 127437.40 | 1.77% | 2.00 |
| 2026-01-23 | 172.00 | 169.13 | -5.67 | -3.24% | 167.00 | 174.00 | 70091 | 118783.45 | 1.66% | 0.00 |
| 2026-01-22 | 164.86 | 174.80 | 13.46 | 8.34% | 163.00 | 183.89 | 119920 | 210113.70 | 2.85% | 0.00 |
| 2026-01-21 | 134.00 | 161.34 | 26.89 | 20.00% | 133.55 | 161.34 | 92938 | 136399.06 | 2.21% | 1.00 |
| 2026-01-20 | 140.05 | 134.45 | -3.98 | -2.88% | 132.55 | 141.20 | 41760 | 56502.89 | 0.99% | 0.00 |
| 2026-01-19 | 139.38 | 138.43 | -3.79 | -2.66% | 137.92 | 144.56 | 50294 | 70595.61 | 1.19% | 1.00 |
| 2026-01-16 | 140.68 | 142.22 | 2.13 | 1.52% | 138.00 | 144.99 | 66284 | 94180.48 | 1.57% | 0.00 |
| 2026-01-15 | 137.73 | 140.09 | 4.53 | 3.34% | 135.61 | 142.00 | 63817 | 88980.66 | 1.51% | 0.00 |
| 2026-01-14 | 126.72 | 135.56 | 14.87 | 12.32% | 126.72 | 138.00 | 94163 | 125357.68 | 2.23% | 0.00 |
| 2026-01-13 | 125.55 | 120.69 | -6.29 | -4.95% | 120.01 | 128.60 | 41648 | 51413.09 | 0.99% | 0.00 |
| 2026-01-12 | 130.81 | 126.98 | -3.85 | -2.94% | 122.20 | 130.81 | 53521 | 66914.29 | 1.27% | 0.00 |
| 2026-01-09 | 127.11 | 130.83 | 2.48 | 1.93% | 123.80 | 134.50 | 48685 | 63060.88 | 1.16% | 0.00 |
| 2026-01-08 | 130.01 | 128.35 | -6.06 | -4.51% | 127.68 | 133.04 | 47707 | 62003.02 | 1.13% | 0.00 |
| 2026-01-07 | 123.06 | 134.41 | 10.53 | 8.50% | 122.36 | 139.02 | 80366 | 106275.13 | 1.91% | 2.00 |
| 2026-01-06 | 124.81 | 123.88 | -0.92 | -0.74% | 122.30 | 127.21 | 36239 | 45077.51 | 0.86% | 7.00 |
| 2026-01-05 | 119.26 | 124.80 | 6.03 | 5.08% | 119.25 | 126.80 | 43152 | 53149.79 | 1.02% | 4.00 |
| 2025-12-31 | 122.58 | 118.77 | -3.67 | -3.00% | 118.35 | 123.88 | 24974 | 29995.19 | 0.59% | 0.00 |
| 2025-12-30 | 124.88 | 122.44 | -4.44 | -3.50% | 120.62 | 126.30 | 37471 | 46131.83 | 0.89% | 0.00 |
| 2025-12-29 | 120.20 | 126.88 | 6.70 | 5.57% | 119.92 | 127.60 | 56505 | 70133.17 | 1.34% | 0.00 |
| 2025-12-26 | 121.40 | 120.18 | -1.18 | -0.97% | 118.67 | 122.56 | 28163 | 33838.72 | 0.67% | 1.00 |
| 2025-12-25 | 123.18 | 121.36 | -2.94 | -2.37% | 120.37 | 124.00 | 31090 | 37872.98 | 0.74% | 0.00 |
| 2025-12-24 | 122.99 | 124.30 | 0.32 | 0.26% | 119.31 | 124.63 | 51565 | 62844.40 | 1.22% | 0.00 |
| 2025-12-23 | 117.84 | 123.98 | 4.91 | 4.12% | 117.84 | 126.38 | 62623 | 77144.72 | 1.49% | 1.00 |
| 2025-12-22 | 113.60 | 119.07 | 7.91 | 7.12% | 111.12 | 119.49 | 49966 | 58136.54 | 1.19% | 0.00 |
| 2025-12-19 | 114.15 | 111.16 | -1.54 | -1.37% | 110.80 | 114.99 | 25843 | 29052.77 | 0.61% | 0.00 |
| 2025-12-18 | 117.01 | 112.70 | -6.60 | -5.53% | 112.50 | 118.00 | 39078 | 44733.90 | 0.93% | 0.00 |
| 2025-12-17 | 113.64 | 119.30 | 5.95 | 5.25% | 113.45 | 119.99 | 48297 | 56640.69 | 1.15% | 0.00 |
| 2025-12-16 | 115.21 | 113.35 | -3.91 | -3.33% | 113.10 | 122.30 | 48855 | 56685.56 | 1.16% | 0.00 |
| 2025-12-15 | 111.89 | 117.26 | 2.87 | 2.51% | 109.29 | 119.22 | 61253 | 70463.22 | 1.45% | 0.00 |
| 2025-12-12 | 110.62 | 114.39 | 3.33 | 3.00% | 108.90 | 114.39 | 59007 | 65798.35 | 1.40% | 7.00 |
| 2025-12-11 | 114.64 | 111.06 | -2.95 | -2.59% | 111.01 | 114.98 | 34072 | 38387.94 | 0.81% | 0.00 |
| 2025-12-10 | 116.75 | 114.01 | -2.68 | -2.30% | 110.30 | 118.50 | 54757 | 62109.95 | 1.30% | 0.00 |
| 2025-12-09 | 110.32 | 116.69 | 6.73 | 6.12% | 108.89 | 119.99 | 61256 | 70796.48 | 1.45% | 2.00 |
| 2025-12-08 | 103.07 | 109.96 | 6.38 | 6.16% | 103.00 | 111.00 | 48430 | 52555.98 | 1.15% | 0.00 |
| 2025-12-05 | 102.43 | 103.58 | 1.15 | 1.12% | 101.37 | 104.99 | 26982 | 27867.31 | 0.64% | 0.00 |
| 2025-12-04 | 102.62 | 102.43 | -0.94 | -0.91% | 101.57 | 104.58 | 36730 | 37654.77 | 0.87% | 9.00 |
| 2025-12-03 | 108.00 | 103.37 | -4.02 | -3.74% | 103.00 | 110.00 | 37937 | 39871.80 | 0.90% | 0.00 |
| 2025-12-02 | 110.98 | 107.39 | -4.07 | -3.65% | 106.87 | 111.45 | 32199 | 34952.07 | 0.76% | 0.00 |
| 2025-12-01 | 113.98 | 111.46 | -1.63 | -1.44% | 110.67 | 114.80 | 31091 | 34781.45 | 0.74% | 4.00 |
| 2025-11-28 | 110.20 | 113.09 | 1.91 | 1.72% | 109.85 | 115.00 | 26431 | 29709.16 | 0.63% | 0.00 |
| 2025-11-27 | 109.39 | 111.18 | 0.36 | 0.32% | 109.39 | 113.88 | 31258 | 35118.01 | 0.74% | 0.00 |
| 2025-11-26 | 108.09 | 110.82 | 0.75 | 0.68% | 107.00 | 113.94 | 38281 | 42393.86 | 0.91% | 1.00 |
| 2025-11-25 | 107.32 | 110.07 | 3.75 | 3.53% | 106.73 | 112.88 | 44662 | 49158.54 | 1.06% | 0.00 |
| 2025-11-24 | 108.75 | 106.32 | 0.82 | 0.78% | 106.03 | 110.43 | 35002 | 37845.12 | 0.83% | 0.00 |
| 2025-11-21 | 109.90 | 105.50 | -6.49 | -5.80% | 104.75 | 111.80 | 30333 | 32561.92 | 0.72% | 0.00 |
| 2025-11-20 | 115.00 | 111.99 | 0.56 | 0.50% | 111.22 | 115.66 | 21608 | 24305.44 | 0.51% | 0.00 |
| 2025-11-19 | 109.68 | 111.43 | -2.42 | -2.13% | 109.51 | 114.40 | 26250 | 29474.95 | 0.62% | 0.00 |
| 2025-11-18 | 115.03 | 113.85 | -2.38 | -2.05% | 112.90 | 117.25 | 32987 | 37888.21 | 0.78% | 0.00 |
| 2025-11-17 | 115.28 | 116.23 | 1.68 | 1.47% | 114.13 | 120.67 | 35267 | 41621.21 | 0.84% | 0.00 |
| 2025-11-14 | 116.07 | 114.55 | -3.51 | -2.97% | 114.11 | 118.59 | 28995 | 33529.59 | 0.69% | 5.00 |
| 2025-11-13 | 118.42 | 118.06 | -1.46 | -1.22% | 116.01 | 120.74 | 29510 | 34761.43 | 0.70% | 0.00 |
| 2025-11-12 | 115.03 | 119.52 | 1.12 | 0.95% | 115.03 | 120.99 | 33095 | 39256.36 | 0.79% | 1.00 |
| 2025-11-11 | 122.00 | 118.40 | -2.21 | -1.83% | 115.80 | 124.20 | 38882 | 46644.14 | 0.92% | 0.00 |
| 2025-11-10 | 119.60 | 120.61 | 0.87 | 0.73% | 114.63 | 121.58 | 50869 | 60126.17 | 1.21% | 0.00 |
| 2025-11-07 | 121.48 | 119.74 | -4.37 | -3.52% | 119.21 | 123.72 | 39610 | 47887.25 | 0.94% | 1.00 |
| 2025-11-06 | 122.00 | 124.11 | 1.86 | 1.52% | 119.52 | 125.00 | 50057 | 61504.63 | 1.19% | 3.00 |
| 2025-11-05 | 117.01 | 122.25 | -0.58 | -0.47% | 117.00 | 123.30 | 37215 | 45072.84 | 0.88% | 1.00 |
| 2025-11-04 | 125.09 | 122.83 | -3.07 | -2.44% | 121.50 | 125.09 | 51895 | 63802.10 | 1.23% | 0.00 |
| 2025-11-03 | 116.75 | 125.90 | 8.67 | 7.40% | 115.00 | 127.92 | 107791 | 131865.25 | 2.56% | 0.00 |
| 2025-10-31 | 124.40 | 117.23 | -7.77 | -6.22% | 117.04 | 125.00 | 89764 | 107063.34 | 2.13% | 2.00 |
| 2025-10-30 | 128.00 | 125.00 | -8.00 | -6.02% | 122.51 | 129.85 | 106383 | 133520.61 | 2.52% | 39.00 |
| 2025-10-29 | 119.00 | 133.00 | 12.81 | 10.66% | 119.00 | 133.00 | 105613 | 134781.14 | 2.51% | 0.00 |
| 2025-10-28 | 113.50 | 120.19 | 3.16 | 2.70% | 113.48 | 125.00 | 95330 | 113314.46 | 2.26% | 5.00 |
| 2025-10-27 | 115.00 | 117.03 | 4.23 | 3.75% | 112.91 | 122.80 | 103416 | 122208.28 | 2.45% | 0.00 |
| 2025-10-24 | 111.72 | 112.80 | 2.18 | 1.97% | 108.00 | 114.60 | 98028 | 108950.78 | 2.33% | 1.00 |
| 2025-10-23 | 100.39 | 110.62 | 7.23 | 6.99% | 98.55 | 113.66 | 112830 | 121417.09 | 2.68% | 4.00 |
| 2025-10-22 | 99.56 | 103.39 | 3.13 | 3.12% | 97.56 | 106.88 | 92174 | 95297.89 | 2.19% | 0.00 |
| 2025-10-21 | 101.60 | 100.26 | 4.20 | 4.37% | 96.50 | 105.00 | 120547 | 121490.38 | 2.86% | 0.00 |
| 2025-10-20 | 93.59 | 96.06 | 4.69 | 5.13% | 91.59 | 98.19 | 75690 | 72458.44 | 1.80% | 0.00 |
| 2025-10-17 | 91.30 | 91.37 | -0.43 | -0.47% | 90.22 | 94.34 | 47610 | 43985.51 | 1.13% | 0.00 |
| 2025-10-16 | 90.58 | 91.80 | -0.04 | -0.04% | 90.31 | 93.30 | 27202 | 24920.82 | 0.65% | 0.00 |
| 2025-10-15 | 88.30 | 91.84 | 3.79 | 4.30% | 87.42 | 91.84 | 32741 | 29484.33 | 0.78% | 1.00 |
| 2025-10-14 | 93.84 | 88.05 | -4.56 | -4.92% | 87.58 | 94.74 | 40621 | 36626.82 | 0.96% | 0.00 |
大族数控(301200)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。
