| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 89.28 | 92.61 | -1.29 | -1.37% | 88.80 | 93.83 | 36570 | 33534.79 | 0.87% | 0.00 |
| 2025-10-10 | 97.00 | 93.90 | -2.84 | -2.94% | 93.06 | 98.00 | 39951 | 38052.94 | 0.95% | 0.00 |
| 2025-10-09 | 97.65 | 96.74 | -0.82 | -0.84% | 96.59 | 100.50 | 50907 | 50029.34 | 1.21% | 1.00 |
| 2025-09-30 | 98.01 | 97.56 | -1.14 | -1.16% | 97.30 | 99.95 | 34904 | 34255.79 | 0.83% | 0.00 |
| 2025-09-29 | 97.50 | 98.70 | 1.21 | 1.24% | 97.33 | 99.30 | 35894 | 35299.50 | 0.85% | 0.00 |
| 2025-09-26 | 102.50 | 97.49 | -5.39 | -5.24% | 97.20 | 103.60 | 56648 | 56446.27 | 1.34% | 0.00 |
| 2025-09-25 | 104.53 | 102.88 | -2.41 | -2.29% | 101.71 | 105.75 | 52123 | 54076.32 | 1.24% | 0.00 |
| 2025-09-24 | 104.20 | 105.29 | -0.82 | -0.77% | 102.71 | 107.30 | 57829 | 60753.21 | 1.37% | 0.00 |
| 2025-09-23 | 117.32 | 106.11 | -8.35 | -7.30% | 102.55 | 119.86 | 98748 | 107085.11 | 2.34% | 2.00 |
| 2025-09-22 | 113.88 | 114.46 | 0.58 | 0.51% | 110.18 | 116.88 | 78384 | 89358.27 | 1.86% | 3.00 |
| 2025-09-19 | 112.01 | 113.88 | 2.48 | 2.23% | 109.76 | 114.30 | 67260 | 75417.88 | 1.60% | 1.00 |
| 2025-09-18 | 110.74 | 111.40 | -1.50 | -1.33% | 109.60 | 115.27 | 79867 | 89284.62 | 1.90% | 2.00 |
| 2025-09-17 | 113.27 | 112.90 | -2.25 | -1.95% | 110.00 | 117.00 | 89655 | 101083.60 | 2.13% | 1.00 |
| 2025-09-16 | 113.15 | 115.15 | 0.03 | 0.03% | 113.15 | 121.97 | 95804 | 112229.63 | 2.27% | 1.00 |
| 2025-09-15 | 116.99 | 115.12 | -2.76 | -2.34% | 113.00 | 118.79 | 79406 | 91973.65 | 1.88% | 6.00 |
| 2025-09-12 | 114.70 | 117.88 | 3.18 | 2.77% | 112.50 | 121.00 | 132866 | 153971.77 | 3.15% | 13.00 |
| 2025-09-11 | 98.30 | 114.70 | 17.81 | 18.38% | 98.01 | 116.27 | 179281 | 192506.12 | 4.25% | 2.00 |
| 2025-09-10 | 90.53 | 96.89 | 5.54 | 6.06% | 90.00 | 99.50 | 113945 | 107950.18 | 2.70% | 19.00 |
| 2025-09-09 | 83.85 | 91.35 | 7.55 | 9.01% | 83.85 | 95.00 | 121112 | 109099.38 | 2.87% | 0.00 |
| 2025-09-08 | 86.01 | 83.80 | -1.75 | -2.05% | 83.35 | 87.80 | 45610 | 38882.10 | 1.08% | 0.00 |
| 2025-09-05 | 80.52 | 85.55 | 4.15 | 5.10% | 80.52 | 86.33 | 55635 | 46507.89 | 1.32% | 0.00 |
| 2025-09-04 | 86.50 | 81.40 | -5.05 | -5.84% | 79.77 | 86.98 | 70358 | 57648.90 | 1.67% | 0.00 |
| 2025-09-03 | 83.35 | 86.45 | 1.98 | 2.34% | 83.35 | 87.35 | 48504 | 41441.71 | 1.15% | 0.00 |
| 2025-09-02 | 90.00 | 84.47 | -6.23 | -6.87% | 83.45 | 92.88 | 79478 | 68851.89 | 1.89% | 0.00 |
| 2025-09-01 | 95.60 | 90.70 | -3.36 | -3.57% | 88.45 | 98.00 | 101579 | 93190.50 | 2.41% | 4.00 |
| 2025-08-29 | 90.10 | 94.06 | 2.46 | 2.69% | 88.08 | 94.37 | 105747 | 96988.22 | 2.51% | 1.00 |
| 2025-08-28 | 84.20 | 91.60 | 7.42 | 8.81% | 83.35 | 92.45 | 145688 | 130021.72 | 3.46% | 6.00 |
| 2025-08-27 | 84.12 | 84.18 | -0.48 | -0.57% | 83.46 | 87.40 | 73304 | 62831.95 | 11.77% | 0.00 |
| 2025-08-26 | 87.30 | 84.66 | -4.51 | -5.06% | 82.84 | 87.45 | 92692 | 78770.09 | 14.88% | 0.00 |
| 2025-08-25 | 91.01 | 89.17 | 1.04 | 1.18% | 86.10 | 91.91 | 127887 | 112700.69 | 20.53% | 13.00 |
| 2025-08-22 | 85.72 | 88.13 | 2.42 | 2.82% | 85.50 | 91.39 | 107376 | 94974.49 | 17.24% | 0.00 |
| 2025-08-21 | 88.52 | 85.71 | -2.79 | -3.15% | 85.14 | 90.39 | 65892 | 57054.77 | 10.58% | 0.00 |
| 2025-08-20 | 88.11 | 88.50 | 0.08 | 0.09% | 85.61 | 89.40 | 64493 | 56737.36 | 10.35% | 0.00 |
| 2025-08-19 | 89.85 | 88.42 | -1.18 | -1.32% | 87.90 | 90.51 | 90859 | 80935.06 | 14.59% | 6.00 |
| 2025-08-18 | 92.63 | 89.60 | -3.27 | -3.52% | 87.50 | 94.78 | 120157 | 108903.70 | 19.29% | 13.00 |
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。
