| 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 | 181.51 | 181.11 | -1.15 | -0.63% | 179.23 | 184.97 | 22001 | 40061.96 | 3.10% | 0.00 |
| 2026-03-25 | 174.63 | 182.26 | 8.64 | 4.98% | 174.63 | 182.98 | 27022 | 48792.46 | 3.80% | 1.00 |
| 2026-03-24 | 170.14 | 173.62 | 7.59 | 4.57% | 167.01 | 174.99 | 24766 | 42244.24 | 3.49% | 0.00 |
| 2026-03-23 | 173.87 | 166.03 | -11.56 | -6.51% | 165.08 | 178.00 | 28080 | 47809.99 | 3.95% | 0.00 |
| 2026-03-20 | 182.41 | 177.59 | -2.39 | -1.33% | 175.68 | 185.00 | 39847 | 71887.11 | 5.61% | 5.00 |
| 2026-03-19 | 183.20 | 179.98 | -7.49 | -4.00% | 178.10 | 185.99 | 24445 | 44276.52 | 3.44% | 1.00 |
| 2026-03-18 | 185.13 | 187.47 | 3.27 | 1.78% | 184.17 | 189.60 | 25231 | 47198.70 | 3.55% | 7.00 |
| 2026-03-17 | 193.51 | 184.20 | -9.30 | -4.81% | 183.65 | 198.51 | 31105 | 58492.72 | 4.38% | 0.00 |
| 2026-03-16 | 182.80 | 193.50 | 12.70 | 7.02% | 179.00 | 195.98 | 39961 | 74970.41 | 5.63% | 2.00 |
| 2026-03-13 | 180.79 | 180.80 | -1.53 | -0.84% | 178.22 | 184.42 | 24521 | 44341.46 | 3.45% | 0.00 |
| 2026-03-12 | 190.26 | 182.33 | -9.22 | -4.81% | 180.00 | 194.36 | 33946 | 62839.80 | 4.78% | 0.00 |
| 2026-03-11 | 195.00 | 191.55 | -3.32 | -1.70% | 190.08 | 201.57 | 25734 | 50081.16 | 3.62% | 0.00 |
| 2026-03-10 | 188.07 | 194.87 | 8.57 | 4.60% | 188.07 | 196.88 | 31020 | 60078.43 | 4.37% | 1.00 |
| 2026-03-09 | 186.00 | 186.30 | -5.40 | -2.82% | 171.11 | 190.18 | 39064 | 70227.82 | 5.50% | 2.00 |
| 2026-03-06 | 190.38 | 191.70 | 1.34 | 0.70% | 185.00 | 198.13 | 30470 | 58291.50 | 4.29% | 17.00 |
| 2026-03-05 | 194.00 | 190.36 | -1.16 | -0.61% | 188.00 | 195.00 | 29954 | 57184.10 | 4.22% | 0.00 |
| 2026-03-04 | 185.95 | 191.52 | -1.33 | -0.69% | 184.28 | 194.88 | 32637 | 61727.92 | 4.60% | 1.00 |
| 2026-03-03 | 194.34 | 192.85 | 0.79 | 0.41% | 188.35 | 198.51 | 44335 | 86098.16 | 6.24% | 2.00 |
| 2026-03-02 | 191.61 | 192.06 | -5.77 | -2.92% | 191.00 | 198.99 | 36750 | 71204.28 | 5.17% | 1.00 |
| 2026-02-27 | 202.41 | 197.83 | -11.07 | -5.30% | 195.51 | 206.03 | 48778 | 97084.34 | 6.87% | 3.00 |
| 2026-02-26 | 207.78 | 208.90 | -3.60 | -1.69% | 204.00 | 216.00 | 54189 | 113818.15 | 7.63% | 3.00 |
| 2026-02-25 | 190.00 | 212.50 | 22.34 | 11.75% | 180.20 | 219.95 | 61508 | 119603.25 | 8.66% | 1.00 |
| 2026-02-24 | 181.53 | 190.16 | 10.59 | 5.90% | 180.01 | 191.80 | 35318 | 66733.36 | 4.97% | 2.00 |
| 2026-02-13 | 180.54 | 179.57 | -3.09 | -1.69% | 178.90 | 188.58 | 26492 | 48362.96 | 3.73% | 0.00 |
| 2026-02-12 | 176.00 | 182.66 | 5.65 | 3.19% | 174.01 | 187.50 | 38160 | 69492.55 | 5.37% | 3.00 |
| 2026-02-11 | 180.16 | 177.01 | -2.99 | -1.66% | 168.12 | 180.50 | 45300 | 78511.63 | 6.38% | 3.00 |
| 2026-02-10 | 175.89 | 180.00 | 5.86 | 3.37% | 174.31 | 182.88 | 34026 | 61183.26 | 4.79% | 2.00 |
| 2026-02-09 | 168.88 | 174.14 | 8.08 | 4.87% | 167.50 | 179.55 | 46152 | 80627.20 | 6.50% | 0.00 |
| 2026-02-06 | 168.62 | 166.06 | -6.39 | -3.71% | 160.81 | 171.50 | 35482 | 58859.18 | 5.00% | 1.00 |
| 2026-02-05 | 172.00 | 172.45 | -0.90 | -0.52% | 169.08 | 177.00 | 25466 | 43998.15 | 3.59% | 0.00 |
| 2026-02-04 | 174.01 | 173.35 | -2.19 | -1.25% | 165.60 | 175.49 | 30195 | 51507.09 | 4.25% | 2.00 |
| 2026-02-03 | 173.00 | 175.54 | 5.09 | 2.99% | 164.50 | 177.44 | 49012 | 83741.66 | 6.90% | 0.00 |
| 2026-02-02 | 177.02 | 170.45 | -10.04 | -5.56% | 170.30 | 183.39 | 36734 | 64729.41 | 5.17% | 0.00 |
| 2026-01-30 | 173.50 | 180.49 | 5.49 | 3.14% | 172.00 | 183.33 | 50969 | 90756.31 | 7.18% | 3.00 |
| 2026-01-29 | 177.10 | 175.00 | -2.47 | -1.39% | 175.00 | 192.20 | 57505 | 104888.88 | 8.10% | 0.00 |
| 2026-01-28 | 180.17 | 177.47 | -5.06 | -2.77% | 174.58 | 181.57 | 34506 | 61186.36 | 4.86% | 4.00 |
| 2026-01-27 | 176.58 | 182.53 | 3.38 | 1.89% | 173.00 | 184.55 | 49498 | 88893.59 | 6.97% | 1.00 |
| 2026-01-26 | 163.10 | 179.15 | 16.60 | 10.21% | 160.97 | 182.14 | 66649 | 115411.63 | 9.38% | 1.00 |
| 2026-01-23 | 173.00 | 162.55 | -9.90 | -5.74% | 159.50 | 173.43 | 58823 | 96307.41 | 8.28% | 2.00 |
| 2026-01-22 | 169.01 | 172.45 | 3.45 | 2.04% | 167.00 | 177.77 | 57275 | 98432.16 | 8.06% | 1.00 |
| 2026-01-21 | 155.00 | 169.00 | 14.28 | 9.23% | 153.73 | 173.49 | 85734 | 138043.31 | 12.07% | 2.00 |
| 2026-01-20 | 156.88 | 154.72 | -2.63 | -1.67% | 152.69 | 157.98 | 44813 | 69273.97 | 6.31% | 0.00 |
| 2026-01-19 | 155.43 | 157.35 | -0.54 | -0.34% | 152.14 | 158.77 | 39854 | 62214.96 | 5.61% | 1.00 |
| 2026-01-16 | 161.21 | 157.89 | -2.51 | -1.56% | 155.54 | 162.96 | 57568 | 91267.57 | 8.11% | 0.00 |
| 2026-01-15 | 160.47 | 160.40 | -0.96 | -0.59% | 154.25 | 164.80 | 59072 | 94174.67 | 8.32% | 3.00 |
| 2026-01-14 | 148.02 | 161.36 | 15.06 | 10.29% | 147.31 | 162.88 | 90257 | 142342.67 | 12.71% | 0.00 |
| 2026-01-13 | 150.06 | 146.30 | -6.70 | -4.38% | 146.00 | 152.60 | 54981 | 82009.09 | 7.74% | 1.00 |
| 2026-01-12 | 148.48 | 153.00 | 4.45 | 3.00% | 136.85 | 155.80 | 98074 | 142763.72 | 13.81% | 5.00 |
| 2026-01-09 | 149.59 | 148.55 | -0.83 | -0.56% | 143.34 | 156.90 | 74997 | 112122.28 | 10.56% | 13.00 |
| 2026-01-08 | 145.68 | 149.38 | 2.73 | 1.86% | 143.20 | 154.68 | 80144 | 119151.30 | 11.28% | 9.00 |
| 2026-01-07 | 136.97 | 146.65 | 1.65 | 1.14% | 136.36 | 153.58 | 91588 | 133519.83 | 12.90% | 4.00 |
| 2026-01-06 | 145.99 | 145.00 | 2.09 | 1.46% | 141.00 | 150.65 | 95809 | 139343.30 | 13.49% | 0.00 |
| 2026-01-05 | 142.00 | 142.91 | 3.81 | 2.74% | 136.01 | 144.99 | 77020 | 108371.24 | 10.84% | 4.00 |
| 2025-12-31 | 142.65 | 139.10 | -5.30 | -3.67% | 136.00 | 144.01 | 87645 | 122120.20 | 12.34% | 0.00 |
| 2025-12-30 | 142.52 | 144.40 | -1.20 | -0.82% | 141.28 | 148.30 | 72949 | 105362.06 | 10.27% | 3.00 |
| 2025-12-29 | 140.98 | 145.60 | 5.51 | 3.93% | 140.10 | 153.00 | 113229 | 165811.33 | 15.94% | 3.00 |
| 2025-12-26 | 139.00 | 140.09 | -0.17 | -0.12% | 135.30 | 145.90 | 99405 | 140208.75 | 14.00% | 3.00 |
| 2025-12-25 | 138.37 | 140.26 | 2.24 | 1.62% | 136.76 | 142.00 | 90311 | 126094.45 | 12.72% | 2.00 |
| 2025-12-24 | 142.02 | 138.02 | -3.35 | -2.37% | 135.00 | 144.18 | 122753 | 169433.98 | 17.28% | 3.00 |
| 2025-12-23 | 126.51 | 141.37 | 15.01 | 11.88% | 124.69 | 145.88 | 153345 | 210734.44 | 21.59% | 2.00 |
| 2025-12-22 | 114.02 | 126.36 | 13.16 | 11.63% | 113.25 | 128.00 | 126268 | 154651.20 | 17.78% | 5.00 |
| 2025-12-19 | 119.00 | 113.20 | -4.32 | -3.68% | 111.68 | 119.00 | 76973 | 88023.42 | 10.84% | 10.00 |
| 2025-12-18 | 121.42 | 117.52 | -10.46 | -8.17% | 117.40 | 123.55 | 105418 | 126242.49 | 14.84% | 7.00 |
| 2025-12-17 | 122.20 | 127.98 | 8.18 | 6.83% | 117.01 | 129.41 | 154721 | 191224.27 | 21.78% | 0.00 |
| 2025-12-16 | 111.00 | 119.80 | 8.00 | 7.16% | 109.15 | 121.00 | 134832 | 157575.97 | 18.98% | 17.00 |
| 2025-12-15 | 105.80 | 111.80 | 2.87 | 2.63% | 105.52 | 113.66 | 93174 | 102900.57 | 13.12% | 2.00 |
| 2025-12-12 | 108.63 | 108.93 | -0.07 | -0.06% | 105.48 | 110.75 | 85199 | 91982.78 | 12.00% | 2.00 |
| 2025-12-11 | 117.81 | 109.00 | -8.80 | -7.47% | 108.70 | 119.40 | 129415 | 148034.66 | 18.22% | 1.00 |
| 2025-12-10 | 118.83 | 117.80 | -3.20 | -2.64% | 108.48 | 119.88 | 176965 | 201605.77 | 24.92% | 2.00 |
| 2025-12-09 | 106.05 | 121.00 | 15.60 | 14.80% | 105.80 | 123.39 | 178323 | 205006.55 | 25.11% | 5.00 |
| 2025-12-08 | 105.13 | 105.40 | -0.58 | -0.55% | 104.19 | 109.38 | 104583 | 111283.93 | 14.73% | 4.00 |
| 2025-12-05 | 99.99 | 105.98 | 7.30 | 7.40% | 99.46 | 107.88 | 99610 | 104133.94 | 14.02% | 0.00 |
| 2025-12-04 | 100.83 | 98.68 | -2.32 | -2.30% | 98.33 | 101.58 | 47196 | 46855.24 | 6.65% | 0.00 |
| 2025-12-03 | 99.83 | 101.00 | 1.51 | 1.52% | 99.38 | 105.37 | 73381 | 75144.55 | 10.33% | 1.00 |
| 2025-12-02 | 101.10 | 99.49 | -1.52 | -1.50% | 98.78 | 101.31 | 45573 | 45493.85 | 6.42% | 0.00 |
| 2025-12-01 | 101.90 | 101.01 | 0.62 | 0.62% | 99.08 | 102.87 | 47341 | 47746.17 | 6.67% | 0.00 |
| 2025-11-28 | 101.48 | 100.39 | -1.20 | -1.18% | 100.01 | 102.42 | 43154 | 43545.97 | 6.08% | 0.00 |
| 2025-11-27 | 104.24 | 101.59 | -3.09 | -2.95% | 101.29 | 107.80 | 57874 | 60249.06 | 8.15% | 0.00 |
| 2025-11-26 | 102.00 | 104.68 | 1.82 | 1.77% | 100.50 | 108.68 | 65138 | 68409.52 | 9.17% | 0.00 |
| 2025-11-25 | 102.14 | 102.86 | 2.76 | 2.76% | 101.51 | 107.50 | 69833 | 73015.91 | 9.83% | 0.00 |
鼎泰高科(301377)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。
