| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 71.15 | 72.79 | 2.90 | 4.15% | 69.58 | 72.95 | 9930 | 7060.91 | 3.18% | 0.00 |
| 2026-03-23 | 74.00 | 69.89 | -5.12 | -6.83% | 69.26 | 74.00 | 13751 | 9887.51 | 4.40% | 0.00 |
| 2026-03-20 | 76.76 | 75.01 | -0.54 | -0.71% | 75.00 | 78.93 | 10905 | 8365.37 | 3.49% | 0.00 |
| 2026-03-19 | 78.93 | 75.55 | -3.81 | -4.80% | 75.18 | 79.05 | 8384 | 6398.72 | 2.69% | 0.00 |
| 2026-03-18 | 77.80 | 79.36 | 1.66 | 2.14% | 77.51 | 79.46 | 5412 | 4263.06 | 1.73% | 0.00 |
| 2026-03-17 | 81.29 | 77.70 | -3.43 | -4.23% | 77.25 | 82.04 | 9268 | 7368.16 | 2.97% | 0.00 |
| 2026-03-16 | 83.43 | 81.13 | -2.37 | -2.84% | 80.12 | 83.78 | 7232 | 5884.76 | 2.32% | 0.00 |
| 2026-03-13 | 84.06 | 83.50 | -0.58 | -0.69% | 83.35 | 85.50 | 6259 | 5278.45 | 2.00% | 0.00 |
| 2026-03-12 | 86.17 | 84.08 | -2.12 | -2.46% | 84.00 | 86.66 | 8293 | 7048.47 | 2.66% | 0.00 |
| 2026-03-11 | 85.50 | 86.20 | 0.75 | 0.88% | 85.50 | 88.64 | 16005 | 13888.33 | 5.13% | 0.00 |
| 2026-03-10 | 80.60 | 85.45 | 5.78 | 7.25% | 80.60 | 85.80 | 14389 | 11994.16 | 4.61% | 0.00 |
| 2026-03-09 | 78.87 | 79.67 | -0.33 | -0.41% | 76.16 | 80.36 | 12260 | 9593.74 | 3.93% | 0.00 |
| 2026-03-06 | 79.49 | 80.00 | 0.54 | 0.68% | 79.03 | 80.99 | 7492 | 6003.88 | 2.40% | 0.00 |
| 2026-03-05 | 79.01 | 79.46 | 2.06 | 2.66% | 78.98 | 81.88 | 12874 | 10349.78 | 4.12% | 0.00 |
| 2026-03-04 | 77.51 | 77.40 | -0.98 | -1.25% | 77.30 | 79.66 | 8698 | 6786.69 | 2.79% | 0.00 |
| 2026-03-03 | 83.50 | 78.38 | -4.45 | -5.37% | 78.38 | 84.85 | 12935 | 10475.58 | 4.14% | 0.00 |
| 2026-03-02 | 82.51 | 82.83 | -1.65 | -1.95% | 82.20 | 84.86 | 14275 | 11901.95 | 4.57% | 0.00 |
| 2026-02-27 | 85.80 | 84.48 | -1.82 | -2.11% | 84.48 | 86.25 | 9207 | 7827.40 | 2.95% | 0.00 |
| 2026-02-26 | 85.50 | 86.30 | 1.05 | 1.23% | 84.20 | 86.62 | 10109 | 8650.40 | 3.24% | 0.00 |
| 2026-02-25 | 84.80 | 85.25 | 0.45 | 0.53% | 84.23 | 86.55 | 11976 | 10213.71 | 3.84% | 0.00 |
| 2026-02-24 | 87.94 | 84.80 | -2.62 | -3.00% | 84.69 | 88.38 | 10197 | 8731.07 | 3.27% | 0.00 |
| 2026-02-13 | 87.87 | 87.42 | -0.47 | -0.53% | 87.10 | 88.98 | 9729 | 8575.80 | 3.12% | 0.00 |
| 2026-02-12 | 88.43 | 87.89 | 0.21 | 0.24% | 87.35 | 88.75 | 6853 | 6035.85 | 2.20% | 0.00 |
| 2026-02-11 | 87.99 | 87.68 | -0.45 | -0.51% | 87.00 | 89.24 | 7950 | 6984.72 | 2.55% | 0.00 |
| 2026-02-10 | 86.98 | 88.13 | 1.25 | 1.44% | 86.31 | 88.77 | 10304 | 9035.85 | 3.30% | 0.00 |
| 2026-02-09 | 87.00 | 86.88 | 1.34 | 1.57% | 84.58 | 87.20 | 12629 | 10871.31 | 4.05% | 0.00 |
| 2026-02-06 | 83.58 | 85.54 | 1.37 | 1.63% | 83.58 | 87.43 | 12439 | 10659.09 | 3.98% | 0.00 |
| 2026-02-05 | 85.80 | 84.17 | -1.89 | -2.20% | 83.88 | 85.80 | 13390 | 11322.13 | 4.29% | 0.00 |
| 2026-02-04 | 88.83 | 86.06 | -3.51 | -3.92% | 85.40 | 89.30 | 17414 | 15121.82 | 5.58% | 0.00 |
| 2026-02-03 | 86.19 | 89.57 | 4.06 | 4.75% | 86.18 | 90.76 | 18855 | 16735.70 | 6.04% | 0.00 |
| 2026-02-02 | 88.00 | 85.51 | -3.52 | -3.95% | 85.31 | 88.88 | 11896 | 10320.66 | 3.81% | 0.00 |
| 2026-01-30 | 88.40 | 89.03 | 0.03 | 0.03% | 86.70 | 91.22 | 16875 | 14975.17 | 5.41% | 0.00 |
| 2026-01-29 | 93.60 | 89.00 | -5.17 | -5.49% | 88.67 | 94.49 | 24522 | 22318.70 | 7.85% | 0.00 |
| 2026-01-28 | 96.50 | 94.17 | -2.85 | -2.94% | 93.00 | 97.18 | 21276 | 20046.82 | 6.81% | 0.00 |
| 2026-01-27 | 95.83 | 97.02 | 1.01 | 1.05% | 92.66 | 98.44 | 25620 | 24562.46 | 8.21% | 0.00 |
| 2026-01-26 | 97.55 | 96.01 | -1.08 | -1.11% | 95.20 | 100.86 | 28535 | 27808.34 | 9.14% | 0.00 |
| 2026-01-23 | 94.53 | 97.09 | 3.36 | 3.58% | 90.70 | 97.28 | 28293 | 26759.38 | 9.06% | 0.00 |
| 2026-01-22 | 94.20 | 93.73 | 0.03 | 0.03% | 92.79 | 96.30 | 18150 | 17018.44 | 5.81% | 0.00 |
| 2026-01-21 | 88.81 | 93.70 | 3.66 | 4.06% | 88.16 | 96.20 | 28043 | 26206.71 | 8.98% | 0.00 |
| 2026-01-20 | 93.01 | 90.04 | -3.74 | -3.99% | 89.06 | 93.40 | 21431 | 19363.33 | 6.86% | 0.00 |
| 2026-01-19 | 90.93 | 93.78 | 2.17 | 2.37% | 89.53 | 94.56 | 37463 | 34508.87 | 12.00% | 0.00 |
| 2026-01-16 | 86.60 | 91.61 | 5.63 | 6.55% | 86.51 | 96.17 | 51714 | 47102.25 | 16.56% | 1.00 |
| 2026-01-15 | 84.43 | 85.98 | 1.66 | 1.97% | 83.50 | 89.33 | 28793 | 24825.87 | 9.22% | 0.00 |
| 2026-01-14 | 81.87 | 84.32 | 2.51 | 3.07% | 81.77 | 86.70 | 32329 | 27323.33 | 10.36% | 0.00 |
| 2026-01-13 | 82.71 | 81.81 | -0.99 | -1.20% | 81.70 | 85.96 | 24388 | 20397.73 | 7.81% | 0.00 |
| 2026-01-12 | 83.02 | 82.80 | -0.12 | -0.14% | 81.88 | 84.60 | 25543 | 21206.28 | 8.18% | 5.00 |
| 2026-01-09 | 83.00 | 82.92 | -0.58 | -0.69% | 82.08 | 84.58 | 24525 | 20346.71 | 7.86% | 0.00 |
| 2026-01-08 | 82.92 | 83.50 | -0.46 | -0.55% | 81.08 | 85.65 | 26470 | 21965.36 | 8.48% | 0.00 |
| 2026-01-07 | 82.00 | 83.96 | 1.08 | 1.30% | 81.27 | 84.60 | 22853 | 18869.68 | 7.32% | 0.00 |
| 2026-01-06 | 83.42 | 82.88 | -0.55 | -0.66% | 81.06 | 83.42 | 27537 | 22587.28 | 8.82% | 0.00 |
| 2026-01-05 | 79.68 | 83.43 | 3.25 | 4.05% | 78.20 | 86.00 | 39082 | 32215.32 | 12.52% | 0.00 |
| 2025-12-31 | 78.41 | 80.18 | 1.53 | 1.95% | 76.77 | 81.81 | 30271 | 24161.30 | 9.70% | 1.00 |
| 2025-12-30 | 76.30 | 78.65 | 1.97 | 2.57% | 75.69 | 79.60 | 27387 | 21325.14 | 8.77% | 0.00 |
| 2025-12-29 | 77.36 | 76.68 | 0.36 | 0.47% | 76.30 | 78.15 | 15190 | 11720.99 | 4.87% | 0.00 |
| 2025-12-26 | 76.38 | 76.32 | -0.33 | -0.43% | 75.00 | 77.27 | 12978 | 9880.89 | 4.16% | 0.00 |
| 2025-12-25 | 76.19 | 76.65 | 1.30 | 1.73% | 75.37 | 77.17 | 13139 | 10048.54 | 4.21% | 0.00 |
| 2025-12-24 | 74.53 | 75.35 | 0.36 | 0.48% | 73.47 | 75.49 | 9041 | 6774.55 | 2.90% | 0.00 |
| 2025-12-23 | 74.03 | 74.99 | 1.06 | 1.43% | 74.03 | 76.51 | 17087 | 12864.33 | 5.47% | 0.00 |
| 2025-12-22 | 71.93 | 73.93 | 2.01 | 2.79% | 71.93 | 74.86 | 14867 | 10982.09 | 4.76% | 0.00 |
| 2025-12-19 | 72.08 | 71.92 | -0.23 | -0.32% | 71.90 | 73.49 | 8393 | 6093.68 | 2.69% | 0.00 |
| 2025-12-18 | 71.80 | 72.15 | -0.56 | -0.77% | 71.60 | 74.88 | 9776 | 7153.34 | 3.13% | 0.00 |
| 2025-12-17 | 70.69 | 72.71 | 1.99 | 2.81% | 69.88 | 73.00 | 15131 | 10817.81 | 4.85% | 0.05 |
| 2025-12-16 | 73.45 | 70.72 | -3.22 | -4.35% | 70.50 | 73.86 | 17124 | 12224.14 | 5.48% | 0.00 |
| 2025-12-15 | 75.92 | 73.94 | -2.78 | -3.62% | 73.70 | 75.99 | 16490 | 12304.38 | 5.28% | 10.00 |
| 2025-12-12 | 76.52 | 76.72 | -0.16 | -0.21% | 74.90 | 77.66 | 22056 | 16824.90 | 7.06% | 0.00 |
| 2025-12-11 | 78.62 | 76.88 | -3.30 | -4.12% | 76.51 | 79.42 | 32909 | 25563.92 | 10.54% | 0.00 |
| 2025-12-10 | 73.19 | 80.18 | 6.59 | 8.96% | 73.16 | 86.50 | 59365 | 47908.62 | 19.02% | 0.00 |
| 2025-12-09 | 73.50 | 73.59 | -0.29 | -0.39% | 72.80 | 74.50 | 11887 | 8728.17 | 3.81% | 0.00 |
| 2025-12-08 | 74.64 | 73.88 | -0.66 | -0.89% | 72.88 | 74.86 | 12354 | 9096.57 | 3.96% | 0.00 |
| 2025-12-05 | 72.69 | 74.54 | 1.83 | 2.52% | 71.79 | 75.96 | 18100 | 13502.60 | 5.80% | 0.00 |
| 2025-12-04 | 71.78 | 72.71 | 1.41 | 1.98% | 71.59 | 74.48 | 11813 | 8577.26 | 3.78% | 0.00 |
| 2025-12-03 | 71.99 | 71.30 | -0.55 | -0.77% | 70.86 | 72.88 | 5952 | 4262.69 | 1.91% | 0.00 |
| 2025-12-02 | 73.50 | 71.85 | -1.98 | -2.68% | 71.69 | 73.97 | 6024 | 4360.53 | 1.93% | 0.00 |
| 2025-12-01 | 73.00 | 73.83 | 0.88 | 1.21% | 72.30 | 74.50 | 9075 | 6697.17 | 2.91% | 0.00 |
| 2025-11-28 | 72.51 | 72.95 | -0.24 | -0.33% | 71.70 | 73.44 | 6935 | 5032.98 | 2.22% | 0.00 |
| 2025-11-27 | 71.45 | 73.19 | 1.62 | 2.26% | 71.41 | 74.20 | 12898 | 9460.67 | 4.13% | 0.00 |
| 2025-11-26 | 71.87 | 71.57 | 0.20 | 0.28% | 70.61 | 72.50 | 5672 | 4066.47 | 1.82% | 0.00 |
| 2025-11-25 | 71.03 | 71.37 | 0.92 | 1.31% | 70.86 | 72.57 | 6873 | 4934.97 | 2.20% | 0.00 |
| 2025-11-24 | 69.77 | 70.45 | 0.90 | 1.29% | 69.29 | 70.97 | 7961 | 5588.63 | 2.55% | 0.00 |
| 2025-11-21 | 72.20 | 69.55 | -2.47 | -3.43% | 69.15 | 72.20 | 8983 | 6317.99 | 2.88% | 0.00 |
骏鼎达(301538)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。
