| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.41 | 19.96 | 0.00 | 0.00% | 19.78 | 20.62 | 109972 | 22179.56 | 5.30% | 0.00 |
| 2026-03-24 | 20.20 | 19.96 | 0.30 | 1.53% | 19.20 | 20.20 | 109605 | 21574.08 | 5.28% | 0.00 |
| 2026-03-23 | 21.02 | 19.66 | -2.36 | -10.72% | 19.48 | 21.22 | 190786 | 38793.02 | 9.19% | 5.00 |
| 2026-03-20 | 23.00 | 22.02 | -0.64 | -2.82% | 21.99 | 23.23 | 147390 | 33444.08 | 7.10% | 0.00 |
| 2026-03-19 | 22.55 | 22.66 | -0.61 | -2.62% | 22.20 | 23.12 | 142354 | 32234.71 | 6.86% | 0.00 |
| 2026-03-18 | 22.71 | 23.27 | 0.71 | 3.15% | 22.50 | 23.38 | 182348 | 41880.01 | 8.79% | 7.00 |
| 2026-03-17 | 22.70 | 22.56 | 0.05 | 0.22% | 21.82 | 23.31 | 203643 | 45830.24 | 9.81% | 1.00 |
| 2026-03-16 | 22.03 | 22.51 | 0.37 | 1.67% | 21.81 | 22.58 | 101370 | 22576.29 | 4.89% | 6.00 |
| 2026-03-13 | 22.60 | 22.14 | -0.64 | -2.81% | 22.05 | 22.82 | 109484 | 24531.25 | 5.28% | 0.00 |
| 2026-03-12 | 23.72 | 22.78 | -0.94 | -3.96% | 22.50 | 23.85 | 133198 | 30611.15 | 6.42% | 0.00 |
| 2026-03-11 | 24.08 | 23.72 | -0.48 | -1.98% | 23.62 | 24.69 | 128206 | 30858.93 | 6.18% | 12.00 |
| 2026-03-10 | 23.35 | 24.20 | 1.31 | 5.72% | 23.31 | 24.29 | 158702 | 37940.49 | 7.65% | 2.00 |
| 2026-03-09 | 23.01 | 22.89 | -1.01 | -4.23% | 21.93 | 23.30 | 187157 | 42141.70 | 9.02% | 0.00 |
| 2026-03-06 | 23.91 | 23.90 | -0.08 | -0.33% | 23.42 | 24.49 | 121301 | 29133.38 | 5.85% | 0.00 |
| 2026-03-05 | 24.68 | 23.98 | -0.17 | -0.70% | 23.77 | 24.90 | 145763 | 35379.34 | 7.02% | 0.00 |
| 2026-03-04 | 23.20 | 24.15 | 0.49 | 2.07% | 23.16 | 24.69 | 149097 | 36037.35 | 7.19% | 1.00 |
| 2026-03-03 | 26.09 | 23.66 | -2.33 | -8.96% | 23.58 | 26.45 | 270349 | 66254.94 | 13.03% | 0.00 |
| 2026-03-02 | 26.87 | 25.99 | -0.87 | -3.24% | 25.86 | 27.24 | 243440 | 64099.60 | 11.73% | 0.00 |
| 2026-02-27 | 26.42 | 26.86 | 0.26 | 0.98% | 25.92 | 27.10 | 257300 | 68576.84 | 12.40% | 0.00 |
| 2026-02-26 | 26.60 | 26.60 | 0.50 | 1.92% | 26.00 | 27.25 | 393404 | 104726.53 | 18.96% | 22.00 |
| 2026-02-25 | 25.40 | 26.10 | 1.20 | 4.82% | 24.62 | 26.67 | 556356 | 142736.88 | 26.81% | 8.00 |
| 2026-02-24 | 26.85 | 24.90 | 2.52 | 11.26% | 24.71 | 26.86 | 643034 | 168522.23 | 30.99% | 25.00 |
| 2026-02-13 | 22.60 | 22.38 | -0.44 | -1.93% | 22.35 | 23.07 | 121312 | 27574.69 | 5.85% | 0.00 |
| 2026-02-12 | 22.11 | 22.82 | 0.63 | 2.84% | 22.11 | 23.12 | 173466 | 39540.19 | 8.36% | 0.00 |
| 2026-02-11 | 21.60 | 22.19 | 0.51 | 2.35% | 21.45 | 22.69 | 165162 | 36801.69 | 7.96% | 0.00 |
| 2026-02-10 | 21.58 | 21.68 | 0.16 | 0.74% | 21.48 | 22.03 | 104650 | 22765.90 | 5.04% | 0.00 |
| 2026-02-09 | 21.70 | 21.52 | 0.04 | 0.19% | 21.28 | 21.83 | 82387 | 17734.00 | 3.97% | 0.00 |
| 2026-02-06 | 21.70 | 21.48 | -0.63 | -2.85% | 21.37 | 21.94 | 134009 | 28956.85 | 6.46% | 0.00 |
| 2026-02-05 | 21.01 | 22.11 | 0.87 | 4.10% | 20.72 | 22.18 | 184191 | 39738.88 | 8.88% | 4.00 |
| 2026-02-04 | 21.25 | 21.24 | -0.08 | -0.38% | 20.94 | 21.49 | 74223 | 15706.49 | 3.58% | 0.00 |
| 2026-02-03 | 20.89 | 21.32 | 0.71 | 3.44% | 20.82 | 21.35 | 74526 | 15732.01 | 3.59% | 0.00 |
| 2026-02-02 | 20.94 | 20.61 | -0.44 | -2.09% | 20.59 | 21.25 | 75506 | 15779.02 | 3.64% | 0.00 |
| 2026-01-30 | 20.60 | 21.05 | 0.35 | 1.69% | 20.26 | 21.26 | 117718 | 24436.28 | 5.67% | 0.00 |
| 2026-01-29 | 21.78 | 20.70 | -1.14 | -5.22% | 20.62 | 22.03 | 170394 | 36224.14 | 8.21% | 0.00 |
| 2026-01-28 | 22.44 | 21.84 | -0.69 | -3.06% | 21.69 | 22.44 | 125157 | 27508.25 | 6.03% | 0.00 |
| 2026-01-27 | 21.96 | 22.53 | 0.47 | 2.13% | 21.35 | 22.62 | 145923 | 32176.56 | 7.03% | 6.00 |
| 2026-01-26 | 22.76 | 22.06 | -0.82 | -3.58% | 21.71 | 22.98 | 172019 | 38119.34 | 8.29% | 2.00 |
| 2026-01-23 | 22.89 | 22.88 | -0.02 | -0.09% | 22.45 | 23.20 | 143926 | 32829.79 | 6.94% | 5.00 |
| 2026-01-22 | 23.23 | 22.90 | -0.56 | -2.39% | 22.68 | 23.42 | 142444 | 32721.62 | 6.86% | 0.00 |
| 2026-01-21 | 22.46 | 23.46 | 0.80 | 3.53% | 22.34 | 23.47 | 165985 | 38210.12 | 8.00% | 29.00 |
| 2026-01-20 | 23.04 | 22.66 | -0.43 | -1.86% | 22.28 | 23.50 | 174096 | 39658.54 | 8.39% | 1.00 |
| 2026-01-19 | 23.75 | 23.09 | -0.59 | -2.49% | 23.03 | 24.29 | 227901 | 53312.26 | 10.98% | 18.00 |
| 2026-01-16 | 22.55 | 23.68 | 1.23 | 5.48% | 22.21 | 24.37 | 329402 | 76719.19 | 15.87% | 0.00 |
| 2026-01-15 | 21.64 | 22.45 | 0.77 | 3.55% | 21.25 | 22.85 | 268357 | 59259.73 | 12.93% | 0.00 |
| 2026-01-14 | 21.54 | 21.68 | 0.26 | 1.21% | 21.14 | 22.65 | 268762 | 58702.12 | 12.95% | 0.00 |
| 2026-01-13 | 22.77 | 21.42 | -1.45 | -6.34% | 21.35 | 22.85 | 281987 | 61424.78 | 13.59% | 5.00 |
| 2026-01-12 | 21.38 | 22.87 | 1.61 | 7.57% | 21.15 | 23.50 | 347259 | 76639.27 | 16.74% | 10.00 |
| 2026-01-09 | 21.11 | 21.26 | -0.04 | -0.19% | 20.91 | 21.66 | 270012 | 57378.52 | 13.01% | 10.00 |
| 2026-01-08 | 20.41 | 21.30 | 0.67 | 3.25% | 20.29 | 21.50 | 277369 | 58147.28 | 13.37% | 0.00 |
| 2026-01-07 | 20.11 | 20.63 | 0.41 | 2.03% | 19.87 | 21.00 | 265168 | 54419.99 | 12.78% | 13.00 |
| 2026-01-06 | 20.00 | 20.22 | 0.06 | 0.30% | 19.80 | 20.25 | 197316 | 39546.75 | 9.51% | 19.00 |
| 2026-01-05 | 19.49 | 20.16 | 0.73 | 3.76% | 19.23 | 20.16 | 183100 | 36366.33 | 8.82% | 58.00 |
| 2025-12-31 | 19.67 | 19.43 | -0.01 | -0.05% | 19.33 | 19.81 | 124794 | 24414.04 | 6.01% | 0.00 |
| 2025-12-30 | 19.78 | 19.44 | -0.34 | -1.72% | 19.42 | 19.93 | 161754 | 31800.85 | 7.80% | 0.00 |
| 2025-12-29 | 20.31 | 19.78 | -0.78 | -3.79% | 19.66 | 20.36 | 224148 | 44658.01 | 10.80% | 6.00 |
| 2025-12-26 | 20.10 | 20.56 | 0.61 | 3.06% | 19.81 | 20.86 | 361701 | 74040.27 | 17.43% | 0.00 |
| 2025-12-25 | 19.99 | 19.95 | 0.09 | 0.45% | 19.80 | 20.20 | 218230 | 43568.01 | 10.52% | 0.00 |
| 2025-12-24 | 18.82 | 19.86 | 0.86 | 4.53% | 18.80 | 20.60 | 340090 | 67581.95 | 16.39% | 0.00 |
| 2025-12-23 | 19.70 | 19.00 | -0.74 | -3.75% | 18.81 | 19.83 | 220049 | 42245.95 | 10.60% | 0.00 |
| 2025-12-22 | 19.03 | 19.74 | 0.65 | 3.40% | 19.03 | 19.85 | 230940 | 45243.84 | 11.13% | 103.00 |
| 2025-12-19 | 19.22 | 19.09 | -0.13 | -0.68% | 18.90 | 19.95 | 169929 | 32683.72 | 8.19% | 0.00 |
| 2025-12-18 | 19.35 | 19.22 | -0.09 | -0.47% | 18.94 | 19.70 | 162092 | 31343.35 | 7.81% | 0.00 |
| 2025-12-17 | 19.58 | 19.31 | -0.21 | -1.08% | 18.60 | 20.35 | 304092 | 58729.01 | 14.65% | 0.00 |
| 2025-12-16 | 19.36 | 19.52 | 0.22 | 1.14% | 18.99 | 19.84 | 255545 | 49769.70 | 12.32% | 1.00 |
| 2025-12-15 | 19.24 | 19.30 | -0.06 | -0.31% | 19.21 | 19.88 | 183883 | 35904.82 | 8.86% | 21.00 |
| 2025-12-12 | 18.97 | 19.36 | 0.36 | 1.89% | 18.95 | 19.97 | 285100 | 55846.47 | 13.74% | 0.00 |
| 2025-12-11 | 19.06 | 19.00 | -0.20 | -1.04% | 18.91 | 19.50 | 153103 | 29406.92 | 7.38% | 211.00 |
| 2025-12-10 | 19.02 | 19.20 | 0.05 | 0.26% | 18.98 | 19.40 | 153411 | 29367.56 | 7.39% | 0.00 |
| 2025-12-09 | 18.66 | 19.15 | 0.36 | 1.92% | 18.58 | 19.42 | 201062 | 38439.55 | 9.69% | 1.00 |
| 2025-12-08 | 18.75 | 18.79 | 0.07 | 0.37% | 18.52 | 18.88 | 140336 | 26253.90 | 6.76% | 0.00 |
| 2025-12-05 | 17.77 | 18.72 | 0.95 | 5.35% | 17.53 | 18.87 | 215115 | 39531.73 | 10.37% | 0.00 |
| 2025-12-04 | 18.15 | 17.77 | -0.37 | -2.04% | 17.75 | 18.22 | 133355 | 23873.07 | 6.43% | 0.00 |
| 2025-12-03 | 18.66 | 18.14 | -0.57 | -3.05% | 18.04 | 18.71 | 169153 | 30918.10 | 8.15% | 0.00 |
| 2025-12-02 | 18.82 | 18.71 | -0.29 | -1.53% | 18.50 | 19.10 | 173992 | 32570.58 | 8.39% | 3.00 |
| 2025-12-01 | 19.30 | 19.00 | -0.28 | -1.45% | 18.82 | 19.45 | 216250 | 41142.68 | 10.42% | 0.00 |
| 2025-11-28 | 19.02 | 19.28 | 0.16 | 0.84% | 18.73 | 19.75 | 272680 | 52554.91 | 13.14% | 0.00 |
| 2025-11-27 | 19.41 | 19.12 | -0.63 | -3.19% | 18.89 | 19.53 | 319834 | 61434.74 | 15.41% | 0.00 |
| 2025-11-26 | 18.94 | 19.75 | 1.08 | 5.78% | 18.31 | 19.77 | 495858 | 95621.86 | 23.90% | 0.00 |
| 2025-11-25 | 18.81 | 18.67 | -0.41 | -2.15% | 18.51 | 19.00 | 262223 | 49137.23 | 12.64% | 0.00 |
| 2025-11-24 | 18.79 | 19.08 | 0.60 | 3.25% | 18.56 | 19.13 | 359486 | 67779.27 | 17.32% | 161.00 |
达利凯普(301566)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。
