| 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 | 160.43 | 164.15 | 2.15 | 1.33% | 158.00 | 165.77 | 46853 | 76392.04 | 1.11% | 0.00 |
| 2026-03-25 | 158.99 | 162.00 | 2.50 | 1.57% | 157.00 | 164.65 | 45151 | 72961.66 | 1.07% | 5.00 |
| 2026-03-24 | 146.67 | 159.50 | 14.60 | 10.08% | 143.79 | 159.60 | 53695 | 81741.98 | 1.27% | 2.00 |
| 2026-03-23 | 154.79 | 144.90 | -14.25 | -8.95% | 143.00 | 157.98 | 51527 | 77276.84 | 1.22% | 4.00 |
| 2026-03-20 | 154.00 | 159.15 | 6.34 | 4.15% | 153.02 | 161.77 | 55689 | 88116.83 | 1.32% | 5.00 |
| 2026-03-19 | 154.86 | 152.81 | -5.18 | -3.28% | 151.20 | 156.97 | 37457 | 57543.23 | 0.89% | 1.00 |
| 2026-03-18 | 152.00 | 157.99 | 8.51 | 5.69% | 151.20 | 159.23 | 55119 | 86395.05 | 1.31% | 0.00 |
| 2026-03-17 | 155.26 | 149.48 | -5.78 | -3.72% | 149.40 | 157.50 | 35120 | 53810.45 | 0.83% | 6.00 |
| 2026-03-16 | 148.79 | 155.26 | 5.84 | 3.91% | 146.28 | 155.30 | 46411 | 70142.27 | 1.10% | 0.00 |
| 2026-03-13 | 145.67 | 149.42 | 1.72 | 1.16% | 143.80 | 152.00 | 34061 | 50431.81 | 0.81% | 0.00 |
| 2026-03-12 | 151.01 | 147.70 | -3.90 | -2.57% | 145.27 | 151.38 | 31578 | 46576.40 | 0.75% | 1.00 |
| 2026-03-11 | 149.97 | 151.60 | 1.67 | 1.11% | 149.97 | 157.77 | 48100 | 74437.47 | 1.14% | 1.00 |
| 2026-03-10 | 145.75 | 149.93 | 7.05 | 4.93% | 145.06 | 152.35 | 35822 | 53540.82 | 0.85% | 0.00 |
| 2026-03-09 | 143.01 | 142.88 | -4.42 | -3.00% | 136.88 | 144.00 | 31309 | 43790.90 | 0.74% | 0.00 |
| 2026-03-06 | 146.78 | 147.30 | -0.34 | -0.23% | 145.00 | 149.90 | 25360 | 37531.77 | 0.60% | 0.00 |
| 2026-03-05 | 147.66 | 147.64 | 3.18 | 2.20% | 146.00 | 151.69 | 43741 | 65101.71 | 1.04% | 1.00 |
| 2026-03-04 | 142.69 | 144.46 | 0.35 | 0.24% | 142.41 | 147.88 | 31217 | 45384.94 | 0.74% | 0.00 |
| 2026-03-03 | 154.40 | 144.11 | -9.27 | -6.04% | 144.11 | 154.94 | 44934 | 66479.00 | 1.07% | 0.00 |
| 2026-03-02 | 151.98 | 153.38 | -3.03 | -1.94% | 151.10 | 156.70 | 53209 | 81540.62 | 1.26% | 1.00 |
| 2026-02-27 | 160.50 | 156.41 | -9.50 | -5.73% | 154.85 | 161.94 | 49211 | 77524.52 | 1.17% | 1.00 |
| 2026-02-26 | 160.01 | 165.91 | 3.61 | 2.22% | 154.77 | 170.16 | 71236 | 117046.02 | 1.69% | 2.00 |
| 2026-02-25 | 154.00 | 162.30 | 8.38 | 5.44% | 148.80 | 164.80 | 63427 | 98814.80 | 1.51% | 1.00 |
| 2026-02-24 | 151.00 | 153.92 | 4.92 | 3.30% | 149.07 | 157.00 | 39616 | 60836.64 | 0.94% | 0.00 |
| 2026-02-13 | 149.61 | 149.00 | -2.70 | -1.78% | 148.70 | 154.12 | 26584 | 40162.88 | 0.63% | 2.00 |
| 2026-02-12 | 151.00 | 151.70 | 1.00 | 0.66% | 148.63 | 153.45 | 35922 | 54360.39 | 0.85% | 0.00 |
| 2026-02-11 | 147.90 | 150.70 | 2.00 | 1.34% | 147.20 | 154.39 | 39424 | 59814.81 | 0.94% | 1.00 |
| 2026-02-10 | 149.27 | 148.70 | -0.92 | -0.61% | 146.31 | 151.74 | 28007 | 41687.29 | 0.66% | 0.00 |
| 2026-02-09 | 151.00 | 149.62 | 2.46 | 1.67% | 146.17 | 151.49 | 38678 | 57770.24 | 0.92% | 0.00 |
| 2026-02-06 | 154.17 | 147.16 | -9.44 | -6.03% | 147.01 | 155.00 | 43393 | 64847.51 | 1.03% | 0.00 |
| 2026-02-05 | 156.53 | 156.60 | -1.63 | -1.03% | 152.58 | 160.85 | 25355 | 39361.92 | 0.60% | 1.00 |
| 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 |
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。
