| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.88 | 3.17 | 0.29 | 10.07% | 2.88 | 3.17 | 557525 | 16933.35 | 2.51% |
| 2025-04-07 | 3.10 | 2.88 | -0.32 | -10.00% | 2.88 | 3.11 | 305630 | 9048.04 | 1.38% |
| 2025-04-03 | 3.17 | 3.20 | 0.01 | 0.31% | 3.16 | 3.30 | 225273 | 7270.34 | 1.01% |
| 2025-04-02 | 3.18 | 3.19 | 0.01 | 0.31% | 3.15 | 3.22 | 122918 | 3922.43 | 0.55% |
| 2025-04-01 | 3.18 | 3.18 | 0.00 | 0.00% | 3.16 | 3.23 | 154556 | 4928.52 | 0.70% |
| 2025-03-31 | 3.18 | 3.18 | -0.03 | -0.93% | 3.12 | 3.20 | 176059 | 5572.16 | 0.79% |
| 2025-03-28 | 3.26 | 3.21 | -0.07 | -2.13% | 3.19 | 3.28 | 197333 | 6359.45 | 0.89% |
| 2025-03-27 | 3.31 | 3.28 | -0.02 | -0.61% | 3.22 | 3.32 | 158779 | 5196.68 | 0.71% |
| 2025-03-26 | 3.29 | 3.30 | 0.01 | 0.30% | 3.25 | 3.32 | 135665 | 4469.06 | 0.60% |
| 2025-03-25 | 3.27 | 3.29 | 0.03 | 0.92% | 3.20 | 3.32 | 305128 | 9937.16 | 1.34% |
| 2025-03-24 | 3.33 | 3.26 | -0.09 | -2.69% | 3.19 | 3.35 | 227027 | 7373.03 | 1.00% |
| 2025-03-21 | 3.40 | 3.35 | -0.05 | -1.47% | 3.33 | 3.41 | 164986 | 5550.21 | 0.72% |
| 2025-03-20 | 3.41 | 3.40 | -0.01 | -0.29% | 3.38 | 3.45 | 160539 | 5487.37 | 0.71% |
| 2025-03-19 | 3.45 | 3.41 | -0.07 | -2.01% | 3.39 | 3.47 | 214813 | 7336.13 | 0.94% |
| 2025-03-18 | 3.47 | 3.48 | 0.00 | 0.00% | 3.43 | 3.50 | 174566 | 6041.74 | 0.77% |
| 2025-03-17 | 3.50 | 3.48 | -0.01 | -0.29% | 3.46 | 3.53 | 210094 | 7331.85 | 0.92% |
| 2025-03-14 | 3.45 | 3.49 | 0.02 | 0.58% | 3.42 | 3.50 | 215307 | 7466.29 | 0.95% |
| 2025-03-13 | 3.55 | 3.47 | -0.08 | -2.25% | 3.42 | 3.56 | 225029 | 7811.60 | 0.99% |
| 2025-03-12 | 3.51 | 3.55 | 0.03 | 0.85% | 3.45 | 3.62 | 350760 | 12434.69 | 1.54% |
| 2025-03-11 | 3.41 | 3.52 | 0.06 | 1.73% | 3.38 | 3.52 | 252889 | 8755.18 | 1.11% |
| 2025-03-10 | 3.50 | 3.46 | -0.07 | -1.98% | 3.40 | 3.53 | 272747 | 9394.60 | 1.20% |
| 2025-03-07 | 3.50 | 3.53 | 0.02 | 0.57% | 3.45 | 3.71 | 576563 | 20551.79 | 2.53% |
| 2025-03-06 | 3.44 | 3.51 | 0.06 | 1.74% | 3.42 | 3.52 | 360305 | 12582.93 | 1.58% |
| 2025-03-05 | 3.53 | 3.45 | -0.10 | -2.82% | 3.40 | 3.60 | 402485 | 13962.55 | 1.77% |
| 2025-03-04 | 3.52 | 3.55 | -0.02 | -0.56% | 3.49 | 3.58 | 365682 | 12925.83 | 1.61% |
| 2025-03-03 | 3.65 | 3.57 | -0.08 | -2.19% | 3.52 | 3.72 | 643526 | 23204.91 | 2.83% |
| 2025-02-28 | 3.77 | 3.65 | -0.10 | -2.67% | 3.57 | 3.82 | 1096282 | 40239.77 | 4.82% |
| 2025-02-27 | 3.50 | 3.75 | 0.34 | 9.97% | 3.46 | 3.75 | 994765 | 36503.16 | 4.37% |
| 2025-02-26 | 3.13 | 3.41 | 0.31 | 10.00% | 3.12 | 3.41 | 580104 | 19138.16 | 2.55% |
| 2025-02-25 | 3.15 | 3.10 | -0.05 | -1.59% | 3.08 | 3.16 | 208920 | 6504.63 | 0.92% |
| 2025-02-24 | 3.07 | 3.15 | 0.06 | 1.94% | 3.06 | 3.17 | 320703 | 10043.41 | 1.41% |
| 2025-02-21 | 3.11 | 3.09 | 0.00 | 0.00% | 3.04 | 3.13 | 255543 | 7903.51 | 1.12% |
| 2025-02-20 | 3.13 | 3.09 | -0.06 | -1.90% | 3.09 | 3.15 | 199792 | 6215.21 | 0.88% |
| 2025-02-19 | 3.12 | 3.15 | 0.03 | 0.96% | 3.09 | 3.16 | 274970 | 8592.62 | 1.21% |
| 2025-02-18 | 3.21 | 3.12 | -0.09 | -2.80% | 3.11 | 3.21 | 287970 | 9097.75 | 1.26% |
| 2025-02-17 | 3.19 | 3.21 | 0.03 | 0.94% | 3.16 | 3.25 | 241948 | 7763.38 | 1.06% |
| 2025-02-14 | 3.23 | 3.18 | -0.06 | -1.85% | 3.15 | 3.26 | 231063 | 7367.06 | 1.01% |
| 2025-02-13 | 3.23 | 3.24 | 0.01 | 0.31% | 3.19 | 3.28 | 304544 | 9883.82 | 1.34% |
| 2025-02-12 | 3.16 | 3.23 | 0.07 | 2.22% | 3.14 | 3.23 | 205068 | 6521.79 | 0.90% |
| 2025-02-11 | 3.26 | 3.16 | -0.08 | -2.47% | 3.11 | 3.28 | 243798 | 7689.60 | 1.07% |
| 2025-02-10 | 3.22 | 3.24 | 0.06 | 1.89% | 3.19 | 3.27 | 244101 | 7908.76 | 1.07% |
| 2025-02-07 | 3.11 | 3.18 | 0.07 | 2.25% | 3.09 | 3.22 | 282907 | 8967.56 | 1.24% |
| 2025-02-06 | 3.10 | 3.11 | 0.02 | 0.65% | 3.04 | 3.13 | 183467 | 5674.19 | 0.81% |
| 2025-02-05 | 3.07 | 3.09 | 0.03 | 0.98% | 3.06 | 3.11 | 148666 | 4588.08 | 0.65% |
| 2025-01-27 | 3.08 | 3.06 | -0.03 | -0.97% | 3.06 | 3.15 | 172231 | 5325.69 | 0.76% |
| 2025-01-24 | 3.04 | 3.09 | 0.06 | 1.98% | 2.99 | 3.09 | 212380 | 6487.76 | 0.93% |
| 2025-01-23 | 3.04 | 3.03 | 0.01 | 0.33% | 3.02 | 3.14 | 280562 | 8608.09 | 1.23% |
| 2025-01-22 | 3.11 | 3.02 | -0.13 | -4.13% | 3.01 | 3.12 | 267501 | 8142.35 | 1.17% |
| 2025-01-21 | 3.21 | 3.15 | -0.05 | -1.56% | 3.14 | 3.26 | 333443 | 10661.11 | 1.46% |
| 2025-01-20 | 3.01 | 3.20 | 0.03 | 0.95% | 2.95 | 3.32 | 625232 | 19724.54 | 2.75% |
| 2025-01-17 | 3.16 | 3.17 | 0.01 | 0.32% | 3.12 | 3.19 | 248540 | 7853.30 | 1.09% |
| 2025-01-16 | 3.17 | 3.16 | 0.00 | 0.00% | 3.15 | 3.26 | 271191 | 8669.13 | 1.19% |
| 2025-01-15 | 3.20 | 3.16 | -0.06 | -1.86% | 3.12 | 3.22 | 239469 | 7565.00 | 1.05% |
| 2025-01-14 | 3.14 | 3.22 | 0.07 | 2.22% | 3.13 | 3.23 | 281985 | 8980.52 | 1.24% |
| 2025-01-13 | 3.09 | 3.15 | 0.02 | 0.64% | 3.01 | 3.17 | 183214 | 5712.07 | 0.80% |
| 2025-01-10 | 3.25 | 3.13 | -0.10 | -3.10% | 3.13 | 3.28 | 200572 | 6437.03 | 0.88% |
| 2025-01-09 | 3.32 | 3.23 | -0.10 | -3.00% | 3.23 | 3.32 | 210757 | 6883.11 | 0.93% |
| 2025-01-08 | 3.42 | 3.33 | -0.09 | -2.63% | 3.23 | 3.43 | 284961 | 9425.60 | 1.25% |
| 2025-01-07 | 3.41 | 3.42 | 0.03 | 0.88% | 3.36 | 3.44 | 163671 | 5568.17 | 0.72% |
| 2025-01-06 | 3.39 | 3.39 | -0.02 | -0.59% | 3.33 | 3.43 | 154310 | 5224.85 | 0.68% |
| 2025-01-03 | 3.55 | 3.41 | -0.13 | -3.67% | 3.38 | 3.58 | 234155 | 8095.11 | 1.03% |
| 2025-01-02 | 3.64 | 3.54 | -0.10 | -2.75% | 3.51 | 3.71 | 189017 | 6831.80 | 0.83% |
| 2024-12-31 | 3.75 | 3.64 | -0.12 | -3.19% | 3.64 | 3.82 | 173842 | 6446.70 | 0.76% |
| 2024-12-30 | 3.80 | 3.76 | -0.03 | -0.79% | 3.72 | 3.87 | 207825 | 7838.78 | 0.91% |
| 2024-12-27 | 3.75 | 3.79 | 0.05 | 1.34% | 3.70 | 3.85 | 192167 | 7302.91 | 0.84% |
| 2024-12-26 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.80 | 162773 | 6116.79 | 0.71% |
| 2024-12-25 | 3.85 | 3.75 | -0.10 | -2.60% | 3.69 | 3.85 | 212507 | 7945.13 | 0.93% |
| 2024-12-24 | 3.88 | 3.85 | -0.03 | -0.77% | 3.75 | 3.94 | 302225 | 11609.47 | 1.33% |
| 2024-12-23 | 4.05 | 3.88 | -0.12 | -3.00% | 3.83 | 4.06 | 428928 | 16761.45 | 1.88% |
| 2024-12-20 | 3.78 | 4.00 | 0.24 | 6.38% | 3.75 | 4.05 | 654078 | 25659.06 | 2.87% |
| 2024-12-19 | 3.79 | 3.76 | -0.06 | -1.57% | 3.69 | 3.81 | 183789 | 6878.10 | 0.81% |
| 2024-12-18 | 3.84 | 3.82 | -0.02 | -0.52% | 3.80 | 3.90 | 209508 | 8037.55 | 0.92% |
| 2024-12-17 | 3.96 | 3.84 | -0.15 | -3.76% | 3.83 | 3.99 | 271222 | 10489.83 | 1.19% |
| 2024-12-16 | 4.04 | 3.99 | -0.08 | -1.97% | 3.94 | 4.10 | 298132 | 11920.15 | 1.31% |
| 2024-12-13 | 4.20 | 4.07 | -0.17 | -4.01% | 4.02 | 4.21 | 656265 | 26747.18 | 2.88% |
| 2024-12-12 | 4.15 | 4.24 | 0.08 | 1.92% | 4.12 | 4.27 | 486789 | 20530.54 | 2.14% |
| 2024-12-11 | 3.92 | 4.16 | 0.24 | 6.12% | 3.87 | 4.19 | 682810 | 27988.70 | 3.00% |
| 2024-12-10 | 4.07 | 3.92 | 0.02 | 0.51% | 3.90 | 4.12 | 319078 | 12742.70 | 1.40% |
| 2024-12-09 | 4.03 | 3.90 | -0.13 | -3.23% | 3.86 | 4.04 | 313970 | 12311.35 | 1.38% |
| 2024-12-06 | 3.97 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 274894 | 11044.66 | 1.21% |
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。
