| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.23 | 5.19 | -0.10 | -1.89% | 5.16 | 5.35 | 370333 | 19346.06 | 1.74% |
| 2025-10-24 | 5.31 | 5.29 | -0.01 | -0.19% | 5.21 | 5.49 | 373131 | 19882.91 | 1.75% |
| 2025-10-23 | 5.33 | 5.30 | 0.05 | 0.95% | 5.07 | 5.33 | 428499 | 22344.29 | 2.02% |
| 2025-10-22 | 5.12 | 5.25 | 0.24 | 4.79% | 4.92 | 5.35 | 521020 | 26972.23 | 2.45% |
| 2025-10-21 | 4.94 | 5.01 | 0.06 | 1.21% | 4.90 | 5.09 | 460960 | 23007.10 | 2.17% |
| 2025-10-20 | 5.25 | 4.95 | -0.35 | -6.60% | 4.91 | 5.28 | 662157 | 33394.12 | 3.11% |
| 2025-10-17 | 5.32 | 5.30 | -0.02 | -0.38% | 5.21 | 5.50 | 470328 | 25039.53 | 2.21% |
| 2025-10-16 | 5.32 | 5.32 | 0.04 | 0.76% | 5.11 | 5.37 | 452891 | 23784.83 | 2.13% |
| 2025-10-15 | 5.26 | 5.28 | 0.02 | 0.38% | 5.12 | 5.33 | 514061 | 26831.58 | 2.42% |
| 2025-10-14 | 5.32 | 5.26 | 0.07 | 1.35% | 5.24 | 5.51 | 823465 | 44295.97 | 3.87% |
| 2025-10-13 | 4.60 | 5.19 | 0.45 | 9.49% | 4.59 | 5.21 | 915309 | 45447.87 | 4.23% |
| 2025-10-10 | 4.83 | 4.74 | -0.12 | -2.47% | 4.74 | 5.00 | 578100 | 27978.39 | 2.67% |
| 2025-10-09 | 4.49 | 4.86 | 0.38 | 8.48% | 4.48 | 4.93 | 757458 | 36781.94 | 3.50% |
| 2025-09-30 | 4.43 | 4.48 | 0.06 | 1.36% | 4.37 | 4.52 | 357699 | 15905.40 | 1.65% |
| 2025-09-29 | 4.34 | 4.42 | 0.09 | 2.08% | 4.25 | 4.51 | 414696 | 18217.55 | 1.91% |
| 2025-09-26 | 4.16 | 4.33 | 0.16 | 3.84% | 4.13 | 4.45 | 438074 | 19012.42 | 2.02% |
| 2025-09-25 | 4.25 | 4.17 | -0.08 | -1.88% | 4.10 | 4.26 | 345348 | 14406.35 | 1.59% |
| 2025-09-24 | 4.18 | 4.25 | 0.13 | 3.16% | 4.06 | 4.28 | 396009 | 16642.97 | 1.83% |
| 2025-09-23 | 4.13 | 4.12 | -0.04 | -0.96% | 3.98 | 4.15 | 431091 | 17540.92 | 1.99% |
| 2025-09-22 | 4.14 | 4.16 | 0.04 | 0.97% | 3.97 | 4.19 | 413697 | 16993.87 | 1.91% |
| 2025-09-19 | 4.10 | 4.12 | 0.03 | 0.73% | 4.02 | 4.17 | 439901 | 18000.30 | 2.03% |
| 2025-09-18 | 4.02 | 4.09 | 0.07 | 1.74% | 3.96 | 4.32 | 672249 | 27978.45 | 3.10% |
| 2025-09-17 | 3.97 | 4.02 | 0.02 | 0.50% | 3.91 | 4.09 | 545728 | 21911.76 | 2.52% |
| 2025-09-16 | 3.93 | 4.00 | 0.07 | 1.78% | 3.82 | 4.08 | 730988 | 29138.04 | 3.37% |
| 2025-09-15 | 3.66 | 3.93 | 0.27 | 7.38% | 3.66 | 4.03 | 945936 | 36883.86 | 4.37% |
| 2025-09-12 | 3.60 | 3.66 | 0.05 | 1.39% | 3.58 | 3.70 | 494787 | 18014.01 | 2.28% |
| 2025-09-11 | 3.51 | 3.61 | 0.10 | 2.85% | 3.47 | 3.62 | 397376 | 14114.82 | 1.83% |
| 2025-09-10 | 3.42 | 3.51 | 0.05 | 1.45% | 3.42 | 3.56 | 340920 | 11942.43 | 1.57% |
| 2025-09-09 | 3.31 | 3.46 | 0.14 | 4.22% | 3.31 | 3.49 | 473935 | 16271.71 | 2.19% |
| 2025-09-08 | 3.28 | 3.32 | 0.05 | 1.53% | 3.27 | 3.35 | 255491 | 8470.65 | 1.18% |
| 2025-09-05 | 3.25 | 3.27 | 0.03 | 0.93% | 3.20 | 3.28 | 221096 | 7166.68 | 1.02% |
| 2025-09-04 | 3.24 | 3.24 | 0.00 | 0.00% | 3.20 | 3.29 | 222424 | 7238.93 | 1.03% |
| 2025-09-03 | 3.31 | 3.24 | -0.07 | -2.11% | 3.22 | 3.33 | 204281 | 6680.06 | 0.94% |
| 2025-09-02 | 3.37 | 3.31 | -0.06 | -1.78% | 3.27 | 3.38 | 277594 | 9184.61 | 1.28% |
| 2025-09-01 | 3.36 | 3.37 | 0.03 | 0.90% | 3.31 | 3.40 | 262376 | 8808.65 | 1.21% |
| 2025-08-29 | 3.45 | 3.34 | -0.06 | -1.76% | 3.32 | 3.45 | 328436 | 11044.94 | 1.52% |
| 2025-08-28 | 3.43 | 3.40 | -0.02 | -0.58% | 3.33 | 3.54 | 485329 | 16720.45 | 2.24% |
| 2025-08-27 | 3.67 | 3.42 | -0.26 | -7.07% | 3.42 | 3.68 | 648117 | 22759.70 | 2.99% |
| 2025-08-26 | 3.44 | 3.68 | 0.21 | 6.05% | 3.42 | 3.73 | 735836 | 26612.62 | 3.40% |
| 2025-08-25 | 3.33 | 3.47 | 0.15 | 4.52% | 3.32 | 3.63 | 627564 | 21721.49 | 2.90% |
| 2025-08-22 | 3.30 | 3.32 | 0.03 | 0.91% | 3.26 | 3.33 | 300992 | 9919.05 | 1.39% |
| 2025-08-21 | 3.30 | 3.29 | -0.02 | -0.60% | 3.28 | 3.31 | 210357 | 6928.89 | 0.97% |
| 2025-08-20 | 3.28 | 3.31 | 0.03 | 0.91% | 3.25 | 3.31 | 264691 | 8667.10 | 1.22% |
| 2025-08-19 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.30 | 309561 | 10132.07 | 1.43% |
| 2025-08-18 | 3.29 | 3.25 | -0.03 | -0.91% | 3.24 | 3.29 | 319057 | 10399.94 | 1.47% |
| 2025-08-15 | 3.32 | 3.28 | -0.05 | -1.50% | 3.26 | 3.37 | 303224 | 10008.26 | 1.40% |
| 2025-08-14 | 3.40 | 3.33 | -0.07 | -2.06% | 3.31 | 3.42 | 326540 | 10979.14 | 1.51% |
| 2025-08-13 | 3.38 | 3.40 | 0.01 | 0.29% | 3.32 | 3.42 | 521706 | 17641.91 | 2.41% |
| 2025-08-12 | 3.23 | 3.39 | 0.17 | 5.28% | 3.22 | 3.47 | 747632 | 25145.57 | 3.45% |
| 2025-08-11 | 3.13 | 3.22 | 0.09 | 2.88% | 3.13 | 3.23 | 257705 | 8230.96 | 1.19% |
| 2025-08-08 | 3.13 | 3.13 | 0.00 | 0.00% | 3.10 | 3.15 | 125945 | 3936.44 | 0.58% |
| 2025-08-07 | 3.10 | 3.13 | 0.02 | 0.64% | 3.10 | 3.14 | 178668 | 5578.51 | 0.82% |
| 2025-08-06 | 3.12 | 3.11 | -0.01 | -0.32% | 3.07 | 3.13 | 194413 | 6019.85 | 0.90% |
| 2025-08-05 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.14 | 182294 | 5681.77 | 0.84% |
| 2025-08-04 | 3.09 | 3.10 | -0.01 | -0.32% | 3.07 | 3.11 | 137277 | 4248.83 | 0.63% |
| 2025-08-01 | 3.12 | 3.11 | 0.00 | 0.00% | 3.09 | 3.14 | 175050 | 5442.09 | 0.81% |
| 2025-07-31 | 3.22 | 3.11 | -0.12 | -3.72% | 3.10 | 3.22 | 296242 | 9301.27 | 1.37% |
| 2025-07-30 | 3.26 | 3.23 | -0.03 | -0.92% | 3.23 | 3.28 | 207525 | 6758.20 | 0.96% |
| 2025-07-29 | 3.25 | 3.26 | 0.01 | 0.31% | 3.20 | 3.28 | 219943 | 7110.95 | 1.02% |
| 2025-07-28 | 3.27 | 3.25 | -0.02 | -0.61% | 3.22 | 3.30 | 221837 | 7212.20 | 1.02% |
| 2025-07-25 | 3.27 | 3.27 | 0.00 | 0.00% | 3.24 | 3.30 | 192144 | 6279.02 | 0.89% |
| 2025-07-24 | 3.22 | 3.27 | 0.03 | 0.93% | 3.22 | 3.30 | 205266 | 6721.07 | 0.95% |
| 2025-07-23 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.33 | 190500 | 6242.48 | 0.88% |
| 2025-07-22 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.29 | 172375 | 5604.24 | 0.80% |
| 2025-07-21 | 3.22 | 3.26 | 0.04 | 1.24% | 3.21 | 3.29 | 165194 | 5402.85 | 0.76% |
| 2025-07-18 | 3.22 | 3.22 | 0.00 | 0.00% | 3.20 | 3.24 | 99569 | 3197.49 | 0.46% |
| 2025-07-17 | 3.24 | 3.22 | -0.01 | -0.31% | 3.20 | 3.25 | 120582 | 3885.03 | 0.56% |
| 2025-07-16 | 3.21 | 3.23 | 0.01 | 0.31% | 3.20 | 3.25 | 141086 | 4557.05 | 0.65% |
| 2025-07-15 | 3.23 | 3.22 | -0.04 | -1.23% | 3.16 | 3.27 | 213014 | 6840.21 | 0.98% |
| 2025-07-14 | 3.31 | 3.26 | -0.05 | -1.51% | 3.22 | 3.32 | 201991 | 6592.34 | 0.93% |
| 2025-07-11 | 3.32 | 3.31 | -0.01 | -0.30% | 3.29 | 3.35 | 224774 | 7452.21 | 1.04% |
| 2025-07-10 | 3.23 | 3.32 | 0.10 | 3.11% | 3.22 | 3.34 | 335323 | 11004.20 | 1.55% |
| 2025-07-09 | 3.19 | 3.22 | 0.03 | 0.94% | 3.18 | 3.23 | 184531 | 5918.66 | 0.85% |
| 2025-07-08 | 3.17 | 3.19 | 0.02 | 0.63% | 3.15 | 3.19 | 128420 | 4079.98 | 0.59% |
| 2025-07-07 | 3.14 | 3.17 | 0.03 | 0.96% | 3.12 | 3.18 | 179181 | 5671.83 | 0.83% |
| 2025-07-04 | 3.12 | 3.14 | 0.01 | 0.32% | 3.12 | 3.16 | 129136 | 4048.46 | 0.60% |
| 2025-07-03 | 3.12 | 3.13 | 0.01 | 0.32% | 3.12 | 3.16 | 152593 | 4781.63 | 0.70% |
| 2025-07-02 | 3.09 | 3.12 | 0.02 | 0.65% | 3.08 | 3.13 | 172159 | 5349.22 | 0.79% |
| 2025-07-01 | 3.10 | 3.10 | 0.00 | 0.00% | 3.06 | 3.10 | 121437 | 3742.38 | 0.56% |
| 2025-06-30 | 3.12 | 3.10 | -0.02 | -0.64% | 3.09 | 3.13 | 172098 | 5341.75 | 0.79% |
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。
