| 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 | 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 |
| 2025-11-20 | 73.60 | 72.02 | -0.89 | -1.22% | 71.71 | 74.34 | 7326 | 5305.65 | 2.35% | 2.00 |
| 2025-11-19 | 73.60 | 72.91 | -0.69 | -0.94% | 72.00 | 73.86 | 7063 | 5145.63 | 2.26% | 0.00 |
| 2025-11-18 | 74.44 | 73.60 | -1.02 | -1.37% | 72.95 | 74.48 | 8844 | 6517.14 | 2.83% | 0.00 |
| 2025-11-17 | 74.57 | 74.62 | 0.19 | 0.26% | 73.86 | 75.34 | 7295 | 5440.84 | 2.34% | 0.00 |
| 2025-11-14 | 74.87 | 74.43 | -0.82 | -1.09% | 73.95 | 75.70 | 11029 | 8232.70 | 3.53% | 0.00 |
| 2025-11-13 | 74.96 | 75.25 | 0.16 | 0.21% | 74.42 | 76.34 | 12593 | 9511.31 | 4.03% | 0.00 |
| 2025-11-12 | 76.96 | 75.09 | -2.01 | -2.61% | 74.82 | 76.97 | 10294 | 7776.67 | 3.30% | 0.00 |
| 2025-11-11 | 77.95 | 77.10 | 0.51 | 0.67% | 75.53 | 78.86 | 17298 | 13330.69 | 5.54% | 0.00 |
| 2025-11-10 | 78.01 | 76.59 | -2.12 | -2.69% | 75.23 | 78.58 | 16335 | 12520.40 | 5.23% | 0.00 |
| 2025-11-07 | 81.92 | 78.71 | -3.57 | -4.34% | 78.00 | 82.01 | 15367 | 12227.80 | 4.92% | 0.00 |
| 2025-11-06 | 79.00 | 82.28 | 3.08 | 3.89% | 79.00 | 83.15 | 19048 | 15526.87 | 6.10% | 0.00 |
| 2025-11-05 | 76.38 | 79.20 | 1.93 | 2.50% | 75.80 | 80.88 | 20022 | 15693.09 | 6.41% | 0.00 |
| 2025-11-04 | 81.66 | 77.27 | -4.94 | -6.01% | 76.56 | 82.17 | 24505 | 19184.14 | 7.85% | 0.00 |
| 2025-11-03 | 86.09 | 82.21 | -3.56 | -4.15% | 81.68 | 86.50 | 20398 | 16925.21 | 6.53% | 2.00 |
| 2025-10-31 | 84.12 | 85.77 | 2.07 | 2.47% | 82.70 | 87.94 | 29849 | 25660.12 | 9.56% | 0.00 |
| 2025-10-30 | 83.49 | 83.70 | -0.05 | -0.06% | 82.85 | 86.25 | 24967 | 21134.81 | 8.00% | 0.00 |
| 2025-10-29 | 83.62 | 83.75 | -0.09 | -0.11% | 82.51 | 84.18 | 14097 | 11732.69 | 4.52% | 0.00 |
| 2025-10-28 | 86.88 | 83.84 | -2.66 | -3.08% | 83.36 | 87.50 | 20016 | 16976.05 | 6.41% | 0.00 |
| 2025-10-27 | 82.50 | 86.50 | 5.02 | 6.16% | 82.04 | 88.59 | 32970 | 28274.54 | 10.56% | 1.00 |
| 2025-10-24 | 80.07 | 81.48 | 1.54 | 1.93% | 79.62 | 81.86 | 10765 | 8679.80 | 3.45% | 0.00 |
| 2025-10-23 | 80.86 | 79.94 | -1.56 | -1.91% | 78.50 | 81.67 | 11880 | 9455.13 | 3.81% | 0.00 |
| 2025-10-22 | 82.20 | 81.50 | -0.69 | -0.84% | 81.28 | 83.50 | 10271 | 8444.23 | 3.29% | 0.00 |
| 2025-10-21 | 81.90 | 82.19 | 0.69 | 0.85% | 80.56 | 82.50 | 9151 | 7475.99 | 2.93% | 0.00 |
| 2025-10-20 | 84.08 | 81.50 | -0.50 | -0.61% | 80.80 | 84.37 | 12565 | 10362.52 | 4.02% | 7.00 |
| 2025-10-17 | 85.50 | 82.00 | -3.50 | -4.09% | 81.95 | 86.16 | 13336 | 11133.78 | 4.27% | 0.00 |
| 2025-10-16 | 87.45 | 85.50 | -2.24 | -2.55% | 85.10 | 89.99 | 12958 | 11290.09 | 4.15% | 0.00 |
| 2025-10-15 | 83.33 | 87.74 | 4.41 | 5.29% | 83.00 | 90.60 | 21150 | 18397.36 | 6.77% | 0.00 |
| 2025-10-14 | 88.00 | 83.33 | -3.97 | -4.55% | 83.28 | 89.93 | 19593 | 16924.73 | 6.28% | 0.00 |
| 2025-10-13 | 85.00 | 87.30 | -3.86 | -4.23% | 82.92 | 88.83 | 22760 | 19588.92 | 7.29% | 0.00 |
| 2025-10-10 | 96.38 | 91.16 | -5.06 | -5.26% | 90.80 | 96.94 | 21924 | 20493.14 | 7.02% | 0.00 |
| 2025-10-09 | 94.27 | 96.22 | 2.42 | 2.58% | 94.27 | 98.00 | 26099 | 25154.48 | 8.36% | 0.00 |
| 2025-09-30 | 96.50 | 93.80 | -1.18 | -1.24% | 92.51 | 97.40 | 20573 | 19478.35 | 6.59% | 0.00 |
| 2025-09-29 | 94.00 | 94.98 | 0.66 | 0.70% | 93.12 | 95.60 | 19924 | 18799.70 | 6.38% | 0.00 |
| 2025-09-26 | 94.85 | 94.32 | -1.53 | -1.60% | 91.60 | 96.20 | 23620 | 22135.96 | 7.57% | 1.00 |
| 2025-09-25 | 92.32 | 95.85 | 2.60 | 2.79% | 92.01 | 99.75 | 30665 | 29475.81 | 9.82% | 0.00 |
| 2025-09-24 | 89.95 | 93.25 | 2.35 | 2.59% | 89.29 | 94.20 | 18699 | 17262.30 | 5.99% | 0.00 |
| 2025-09-23 | 92.60 | 90.90 | -1.68 | -1.81% | 88.81 | 93.48 | 20837 | 18941.41 | 6.67% | 0.00 |
| 2025-09-22 | 92.01 | 92.58 | -0.98 | -1.05% | 91.69 | 94.94 | 20059 | 18635.76 | 6.43% | 0.00 |
| 2025-09-19 | 93.98 | 93.56 | -1.44 | -1.52% | 91.27 | 95.13 | 29874 | 27746.91 | 9.57% | 0.00 |
| 2025-09-18 | 97.80 | 95.00 | -3.70 | -3.75% | 93.30 | 103.61 | 46446 | 45632.22 | 14.88% | 0.00 |
| 2025-09-17 | 99.50 | 98.70 | -1.61 | -1.61% | 96.29 | 100.90 | 41238 | 40423.40 | 13.21% | 0.00 |
| 2025-09-16 | 92.20 | 100.31 | 6.96 | 7.46% | 90.01 | 104.90 | 58676 | 57012.16 | 18.79% | 5.00 |
| 2025-09-15 | 90.50 | 93.35 | -0.61 | -0.65% | 87.61 | 96.50 | 39986 | 36913.51 | 12.81% | 0.00 |
| 2025-09-12 | 96.00 | 93.96 | -4.34 | -4.42% | 92.58 | 98.20 | 49981 | 47234.97 | 16.01% | 21.00 |
| 2025-09-11 | 90.00 | 98.30 | 6.72 | 7.34% | 89.22 | 105.00 | 65282 | 63931.64 | 20.91% | 0.00 |
| 2025-09-10 | 86.16 | 91.58 | 4.56 | 5.24% | 83.80 | 94.90 | 62561 | 55589.41 | 20.04% | 3.00 |
| 2025-09-09 | 91.25 | 87.02 | -4.06 | -4.46% | 87.02 | 95.25 | 65897 | 59788.66 | 21.11% | 0.00 |
| 2025-09-08 | 76.63 | 91.08 | 15.18 | 20.00% | 76.38 | 91.08 | 61224 | 53316.05 | 19.61% | 0.00 |
| 2025-09-05 | 74.04 | 75.90 | 1.12 | 1.50% | 73.07 | 77.70 | 37758 | 28593.31 | 12.09% | 0.00 |
| 2025-09-04 | 72.00 | 74.78 | 1.98 | 2.72% | 71.35 | 75.69 | 38218 | 28142.85 | 12.24% | 0.00 |
| 2025-09-03 | 72.00 | 72.80 | 0.79 | 1.10% | 70.12 | 74.70 | 30428 | 22078.79 | 9.75% | 0.00 |
| 2025-09-02 | 68.71 | 72.01 | 3.31 | 4.82% | 64.70 | 73.33 | 42059 | 29308.38 | 13.47% | 0.00 |
| 2025-09-01 | 68.10 | 68.70 | 0.22 | 0.32% | 67.45 | 69.00 | 11485 | 7822.58 | 3.68% | 0.00 |
| 2025-08-29 | 68.80 | 68.48 | -0.24 | -0.35% | 67.80 | 69.90 | 14232 | 9765.14 | 4.56% | 0.00 |
| 2025-08-28 | 67.90 | 68.72 | 0.81 | 1.19% | 66.71 | 69.90 | 20044 | 13705.45 | 6.42% | 0.00 |
| 2025-08-27 | 70.20 | 67.91 | -2.19 | -3.12% | 67.80 | 70.80 | 17469 | 12174.56 | 5.60% | 6.00 |
| 2025-08-26 | 72.04 | 70.10 | -2.40 | -3.31% | 70.10 | 72.47 | 17643 | 12554.40 | 5.65% | 0.00 |
| 2025-08-25 | 72.00 | 72.50 | 0.19 | 0.26% | 71.56 | 74.34 | 22690 | 16493.09 | 7.27% | 0.00 |
| 2025-08-22 | 73.50 | 72.31 | -1.19 | -1.62% | 71.01 | 73.59 | 22603 | 16315.08 | 7.24% | 0.00 |
| 2025-08-21 | 73.20 | 73.50 | 0.33 | 0.45% | 72.10 | 76.17 | 30783 | 22819.94 | 9.86% | 6.00 |
| 2025-08-20 | 70.62 | 73.17 | 1.87 | 2.62% | 70.05 | 73.65 | 21195 | 15234.65 | 6.79% | 5.00 |
| 2025-08-19 | 72.99 | 71.30 | -0.77 | -1.07% | 69.40 | 74.87 | 34834 | 24964.57 | 11.16% | 0.00 |
| 2025-08-18 | 70.85 | 72.07 | 1.30 | 1.84% | 70.01 | 72.87 | 28970 | 20782.89 | 9.28% | 1.00 |
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。
