| 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 | 4.02 | 4.06 | 0.14 | 3.57% | 3.93 | 4.07 | 263711 | 10632.00 | 1.24% |
| 2026-03-24 | 3.86 | 3.92 | 0.16 | 4.26% | 3.79 | 3.95 | 326256 | 12630.16 | 1.53% |
| 2026-03-23 | 4.04 | 3.76 | -0.30 | -7.39% | 3.72 | 4.04 | 325912 | 12567.38 | 1.53% |
| 2026-03-20 | 4.17 | 4.06 | -0.08 | -1.93% | 4.00 | 4.18 | 193442 | 7967.33 | 0.91% |
| 2026-03-19 | 4.20 | 4.14 | -0.10 | -2.36% | 4.12 | 4.22 | 195271 | 8147.07 | 0.92% |
| 2026-03-18 | 4.30 | 4.24 | -0.07 | -1.62% | 4.19 | 4.33 | 246714 | 10461.57 | 1.16% |
| 2026-03-17 | 4.39 | 4.31 | -0.07 | -1.60% | 4.31 | 4.44 | 197008 | 8626.35 | 0.93% |
| 2026-03-16 | 4.38 | 4.38 | 0.00 | 0.00% | 4.34 | 4.42 | 159631 | 6987.90 | 0.75% |
| 2026-03-13 | 4.42 | 4.38 | -0.06 | -1.35% | 4.36 | 4.50 | 189361 | 8407.00 | 0.89% |
| 2026-03-12 | 4.48 | 4.44 | -0.04 | -0.89% | 4.42 | 4.50 | 149648 | 6670.32 | 0.70% |
| 2026-03-11 | 4.52 | 4.48 | -0.04 | -0.88% | 4.46 | 4.53 | 157137 | 7052.84 | 0.74% |
| 2026-03-10 | 4.53 | 4.52 | 0.01 | 0.22% | 4.48 | 4.59 | 178710 | 8077.67 | 0.84% |
| 2026-03-09 | 4.50 | 4.51 | -0.06 | -1.31% | 4.43 | 4.57 | 201340 | 9030.13 | 0.95% |
| 2026-03-06 | 4.52 | 4.57 | 0.04 | 0.88% | 4.50 | 4.62 | 142727 | 6529.88 | 0.67% |
| 2026-03-05 | 4.55 | 4.53 | 0.04 | 0.89% | 4.50 | 4.59 | 199275 | 9049.17 | 0.94% |
| 2026-03-04 | 4.53 | 4.49 | -0.09 | -1.97% | 4.44 | 4.60 | 171948 | 7778.71 | 0.81% |
| 2026-03-03 | 4.71 | 4.58 | -0.12 | -2.55% | 4.53 | 4.75 | 268810 | 12398.83 | 1.26% |
| 2026-03-02 | 4.74 | 4.70 | -0.08 | -1.67% | 4.66 | 4.78 | 214858 | 10140.52 | 1.01% |
| 2026-02-27 | 4.72 | 4.78 | 0.04 | 0.84% | 4.71 | 4.82 | 158208 | 7554.86 | 0.74% |
| 2026-02-26 | 4.93 | 4.74 | -0.19 | -3.85% | 4.72 | 4.93 | 352376 | 16885.87 | 1.66% |
| 2026-02-25 | 4.85 | 4.93 | 0.08 | 1.65% | 4.85 | 5.01 | 226815 | 11249.10 | 1.07% |
| 2026-02-24 | 4.90 | 4.85 | 0.00 | 0.00% | 4.85 | 4.97 | 137745 | 6736.88 | 0.65% |
| 2026-02-13 | 4.86 | 4.85 | -0.06 | -1.22% | 4.85 | 4.97 | 191772 | 9420.96 | 0.90% |
| 2026-02-12 | 4.94 | 4.91 | -0.01 | -0.20% | 4.83 | 4.97 | 184777 | 9069.67 | 0.87% |
| 2026-02-11 | 4.89 | 4.92 | 0.03 | 0.61% | 4.85 | 4.97 | 184581 | 9098.18 | 0.87% |
| 2026-02-10 | 4.95 | 4.89 | -0.08 | -1.61% | 4.87 | 4.97 | 168778 | 8280.51 | 0.79% |
| 2026-02-09 | 4.91 | 4.97 | 0.12 | 2.47% | 4.83 | 4.98 | 184469 | 9116.01 | 0.87% |
| 2026-02-06 | 4.89 | 4.85 | -0.03 | -0.61% | 4.81 | 4.94 | 190886 | 9318.01 | 0.90% |
| 2026-02-05 | 4.95 | 4.88 | -0.11 | -2.20% | 4.87 | 4.97 | 188730 | 9257.77 | 0.89% |
| 2026-02-04 | 5.00 | 4.99 | 0.00 | 0.00% | 4.88 | 5.00 | 241224 | 11909.02 | 1.13% |
| 2026-02-03 | 4.86 | 4.99 | 0.15 | 3.10% | 4.86 | 5.03 | 254884 | 12688.07 | 1.20% |
| 2026-02-02 | 5.00 | 4.84 | -0.18 | -3.59% | 4.84 | 5.03 | 307673 | 15193.82 | 1.45% |
| 2026-01-30 | 5.12 | 5.02 | -0.19 | -3.65% | 4.94 | 5.15 | 389638 | 19565.39 | 1.83% |
| 2026-01-29 | 5.01 | 5.21 | 0.16 | 3.17% | 4.95 | 5.29 | 447400 | 23003.99 | 2.10% |
| 2026-01-28 | 5.14 | 5.05 | -0.03 | -0.59% | 5.03 | 5.20 | 335223 | 17019.95 | 1.58% |
| 2026-01-27 | 5.22 | 5.08 | -0.16 | -3.05% | 5.00 | 5.23 | 420020 | 21345.94 | 1.98% |
| 2026-01-26 | 5.58 | 5.24 | -0.22 | -4.03% | 5.22 | 5.63 | 628636 | 33693.47 | 2.96% |
| 2026-01-23 | 5.25 | 5.46 | 0.31 | 6.02% | 5.11 | 5.55 | 762322 | 40803.33 | 3.59% |
| 2026-01-22 | 5.03 | 5.15 | 0.12 | 2.39% | 5.00 | 5.23 | 417800 | 21454.55 | 1.96% |
| 2026-01-21 | 5.06 | 5.03 | -0.06 | -1.18% | 5.01 | 5.24 | 362601 | 18429.14 | 1.71% |
| 2026-01-20 | 5.13 | 5.09 | -0.10 | -1.93% | 5.07 | 5.28 | 410469 | 21152.51 | 1.93% |
| 2026-01-19 | 4.99 | 5.19 | 0.22 | 4.43% | 4.96 | 5.43 | 701919 | 36691.34 | 3.30% |
| 2026-01-16 | 5.01 | 4.97 | -0.10 | -1.97% | 4.86 | 5.20 | 719944 | 35981.20 | 3.39% |
| 2026-01-15 | 5.00 | 5.07 | 0.00 | 0.00% | 4.96 | 5.28 | 548476 | 28011.47 | 2.58% |
| 2026-01-14 | 5.22 | 5.07 | -0.18 | -3.43% | 4.98 | 5.40 | 944770 | 49089.83 | 4.44% |
| 2026-01-13 | 5.08 | 5.25 | 0.22 | 4.37% | 4.79 | 5.35 | 1562263 | 78437.33 | 7.35% |
| 2026-01-12 | 4.71 | 5.03 | 0.46 | 10.07% | 4.70 | 5.03 | 699700 | 34934.70 | 3.29% |
| 2026-01-09 | 4.46 | 4.57 | 0.07 | 1.56% | 4.46 | 4.76 | 753930 | 34839.51 | 3.55% |
| 2026-01-08 | 4.17 | 4.50 | 0.29 | 6.89% | 4.16 | 4.63 | 914623 | 40634.68 | 4.30% |
| 2026-01-07 | 4.26 | 4.21 | -0.02 | -0.47% | 4.17 | 4.26 | 246416 | 10354.23 | 1.16% |
| 2026-01-06 | 4.17 | 4.23 | 0.05 | 1.20% | 4.17 | 4.29 | 303045 | 12843.33 | 1.43% |
| 2026-01-05 | 4.16 | 4.18 | 0.02 | 0.48% | 4.15 | 4.26 | 260206 | 10890.02 | 1.22% |
| 2025-12-31 | 4.09 | 4.16 | 0.06 | 1.46% | 4.04 | 4.21 | 298088 | 12295.58 | 1.40% |
| 2025-12-30 | 4.18 | 4.10 | -0.10 | -2.38% | 4.08 | 4.19 | 255518 | 10523.70 | 1.20% |
| 2025-12-29 | 4.24 | 4.20 | -0.03 | -0.71% | 4.19 | 4.28 | 283993 | 12013.02 | 1.34% |
| 2025-12-26 | 4.31 | 4.23 | -0.10 | -2.31% | 4.22 | 4.36 | 275292 | 11762.95 | 1.29% |
| 2025-12-25 | 4.39 | 4.33 | -0.06 | -1.37% | 4.27 | 4.41 | 432562 | 18708.50 | 2.03% |
| 2025-12-24 | 4.15 | 4.39 | 0.24 | 5.78% | 4.13 | 4.53 | 723482 | 31695.43 | 3.40% |
| 2025-12-23 | 4.25 | 4.15 | -0.10 | -2.35% | 4.08 | 4.26 | 560448 | 23183.15 | 2.64% |
| 2025-12-22 | 4.16 | 4.25 | 0.10 | 2.41% | 4.13 | 4.31 | 562280 | 23767.94 | 2.64% |
| 2025-12-19 | 4.06 | 4.15 | 0.08 | 1.97% | 4.04 | 4.20 | 602930 | 24851.96 | 2.84% |
| 2025-12-18 | 4.05 | 4.07 | 0.01 | 0.25% | 4.00 | 4.11 | 367418 | 14852.63 | 1.73% |
| 2025-12-17 | 4.05 | 4.06 | -0.04 | -0.98% | 3.98 | 4.10 | 399615 | 16108.72 | 1.88% |
| 2025-12-16 | 4.05 | 4.10 | 0.08 | 1.99% | 3.99 | 4.31 | 731915 | 30108.18 | 3.44% |
| 2025-12-15 | 3.98 | 4.02 | 0.02 | 0.50% | 3.96 | 4.04 | 224466 | 9023.41 | 1.06% |
| 2025-12-12 | 3.97 | 4.00 | 0.01 | 0.25% | 3.97 | 4.03 | 220787 | 8847.68 | 1.04% |
| 2025-12-11 | 4.10 | 3.99 | -0.13 | -3.16% | 3.98 | 4.11 | 284036 | 11396.37 | 1.34% |
| 2025-12-10 | 4.03 | 4.12 | 0.07 | 1.73% | 4.01 | 4.15 | 294445 | 12031.55 | 1.38% |
| 2025-12-09 | 4.09 | 4.05 | -0.05 | -1.22% | 4.01 | 4.09 | 210778 | 8528.46 | 0.99% |
| 2025-12-08 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.15 | 188048 | 7740.28 | 0.88% |
| 2025-12-05 | 4.05 | 4.10 | 0.04 | 0.99% | 4.01 | 4.11 | 227688 | 9248.04 | 1.07% |
| 2025-12-04 | 4.06 | 4.06 | 0.01 | 0.25% | 4.04 | 4.14 | 251961 | 10308.28 | 1.19% |
| 2025-12-03 | 4.09 | 4.05 | -0.07 | -1.70% | 3.98 | 4.22 | 586485 | 24120.39 | 2.76% |
| 2025-12-02 | 4.18 | 4.12 | -0.06 | -1.44% | 4.04 | 4.18 | 411053 | 16863.66 | 1.93% |
| 2025-12-01 | 4.24 | 4.18 | -0.05 | -1.18% | 4.17 | 4.26 | 324360 | 13651.79 | 1.53% |
| 2025-11-28 | 4.22 | 4.23 | 0.00 | 0.00% | 4.17 | 4.25 | 326641 | 13788.02 | 1.54% |
| 2025-11-27 | 4.31 | 4.23 | -0.09 | -2.08% | 4.21 | 4.32 | 256743 | 10957.13 | 1.21% |
| 2025-11-26 | 4.25 | 4.32 | 0.07 | 1.65% | 4.22 | 4.44 | 403136 | 17433.94 | 1.90% |
| 2025-11-25 | 4.19 | 4.25 | 0.06 | 1.43% | 4.15 | 4.30 | 335133 | 14175.98 | 1.58% |
| 2025-11-24 | 4.19 | 4.19 | -0.01 | -0.24% | 4.15 | 4.32 | 367983 | 15559.74 | 1.73% |
大名城(600094)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。
