| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 18.03 | 18.48 | 0.38 | 2.10% | 17.81 | 18.96 | 355714 | 65911.48 | 17.14% | 0.00 |
| 2025-11-20 | 18.63 | 18.10 | -0.36 | -1.95% | 18.08 | 18.72 | 159456 | 29155.30 | 7.68% | 7.00 |
| 2025-11-19 | 18.02 | 18.46 | -0.13 | -0.70% | 18.01 | 18.54 | 240547 | 43951.95 | 11.59% | 3.00 |
| 2025-11-18 | 17.51 | 18.59 | 1.39 | 8.08% | 17.50 | 19.18 | 361824 | 66721.09 | 17.44% | 0.00 |
| 2025-11-17 | 17.01 | 17.20 | 0.23 | 1.36% | 16.85 | 17.43 | 99395 | 17054.74 | 4.79% | 0.00 |
| 2025-11-14 | 17.00 | 16.97 | -0.10 | -0.59% | 16.82 | 17.15 | 59287 | 10074.92 | 2.86% | 0.00 |
| 2025-11-13 | 17.14 | 17.07 | -0.03 | -0.18% | 16.98 | 17.25 | 67186 | 11485.67 | 3.24% | 0.00 |
| 2025-11-12 | 17.33 | 17.10 | -0.19 | -1.10% | 16.93 | 17.35 | 71185 | 12161.04 | 3.43% | 0.00 |
| 2025-11-11 | 17.61 | 17.29 | -0.31 | -1.76% | 17.25 | 17.64 | 77237 | 13447.38 | 3.72% | 0.00 |
| 2025-11-10 | 17.88 | 17.60 | -0.12 | -0.68% | 17.40 | 17.92 | 98277 | 17327.50 | 4.74% | 0.00 |
| 2025-11-07 | 17.91 | 17.72 | -1.02 | -5.44% | 17.56 | 18.22 | 210324 | 37569.55 | 10.14% | 0.00 |
| 2025-11-06 | 18.41 | 18.74 | 0.35 | 1.90% | 18.32 | 18.85 | 126280 | 23590.59 | 6.09% | 0.00 |
| 2025-11-05 | 17.99 | 18.39 | 0.25 | 1.38% | 17.95 | 18.53 | 85687 | 15709.10 | 4.13% | 0.00 |
| 2025-11-04 | 18.48 | 18.14 | -0.38 | -2.05% | 18.03 | 18.49 | 76635 | 13973.77 | 3.69% | 0.00 |
| 2025-11-03 | 18.09 | 18.52 | 0.50 | 2.77% | 18.05 | 18.75 | 146307 | 27083.01 | 7.05% | 7.00 |
| 2025-10-31 | 18.42 | 18.02 | -0.43 | -2.33% | 17.93 | 18.51 | 110592 | 20023.78 | 5.33% | 0.00 |
| 2025-10-30 | 18.54 | 18.45 | -0.08 | -0.43% | 18.27 | 18.83 | 149691 | 27758.97 | 7.21% | 0.00 |
| 2025-10-29 | 18.21 | 18.53 | 0.22 | 1.20% | 18.17 | 18.79 | 132526 | 24493.46 | 6.39% | 18.00 |
| 2025-10-28 | 18.21 | 18.31 | 0.00 | 0.00% | 18.06 | 18.50 | 125390 | 22914.59 | 6.04% | 0.00 |
| 2025-10-27 | 17.32 | 18.31 | 0.96 | 5.53% | 17.30 | 18.98 | 263938 | 47927.91 | 12.72% | 0.00 |
| 2025-10-24 | 16.68 | 17.35 | 0.77 | 4.64% | 16.62 | 17.78 | 172652 | 29950.98 | 8.32% | 0.00 |
| 2025-10-23 | 16.54 | 16.58 | -0.02 | -0.12% | 16.40 | 16.67 | 50312 | 8303.69 | 2.42% | 0.00 |
| 2025-10-22 | 16.44 | 16.60 | 0.11 | 0.67% | 16.32 | 17.02 | 82434 | 13715.36 | 3.97% | 0.00 |
| 2025-10-21 | 16.26 | 16.49 | 0.21 | 1.29% | 16.16 | 16.59 | 48501 | 7979.59 | 2.34% | 0.00 |
| 2025-10-20 | 16.14 | 16.28 | 0.32 | 2.01% | 16.11 | 16.35 | 45220 | 7334.91 | 2.18% | 0.00 |
| 2025-10-17 | 16.64 | 15.96 | -0.69 | -4.14% | 15.96 | 16.65 | 82356 | 13396.99 | 3.97% | 0.00 |
| 2025-10-16 | 16.94 | 16.65 | -0.30 | -1.77% | 16.62 | 17.04 | 51736 | 8683.50 | 2.49% | 0.00 |
| 2025-10-15 | 16.76 | 16.95 | 0.19 | 1.13% | 16.56 | 16.98 | 57181 | 9608.73 | 2.76% | 0.00 |
| 2025-10-14 | 17.41 | 16.76 | -0.50 | -2.90% | 16.70 | 17.52 | 92543 | 15776.28 | 4.46% | 0.00 |
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。
