| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 33.85 | 33.98 | 0.20 | 0.59% | 33.75 | 34.36 | 65866 | 22387.54 | 1.16% |
| 2025-05-29 | 33.56 | 33.78 | 0.16 | 0.48% | 33.30 | 33.80 | 60054 | 20182.12 | 1.06% |
| 2025-05-28 | 33.00 | 33.62 | 0.57 | 1.72% | 32.90 | 33.95 | 86720 | 29062.13 | 1.53% |
| 2025-05-27 | 32.26 | 33.05 | 0.86 | 2.67% | 32.09 | 33.73 | 95754 | 31730.99 | 1.69% |
| 2025-05-26 | 32.46 | 32.19 | -0.27 | -0.83% | 32.12 | 33.04 | 61692 | 20021.40 | 1.09% |
| 2025-05-23 | 31.87 | 32.46 | 0.64 | 2.01% | 31.87 | 33.04 | 94242 | 30693.59 | 1.66% |
| 2025-05-22 | 31.92 | 31.82 | -0.10 | -0.31% | 31.64 | 32.03 | 45547 | 14486.03 | 0.80% |
| 2025-05-21 | 32.23 | 31.92 | -0.32 | -0.99% | 31.78 | 32.53 | 70913 | 22738.27 | 1.25% |
| 2025-05-20 | 31.57 | 32.24 | 0.90 | 2.87% | 31.45 | 32.42 | 91679 | 29380.56 | 1.62% |
| 2025-05-19 | 31.30 | 31.34 | 0.24 | 0.77% | 31.11 | 32.10 | 86194 | 27216.70 | 1.52% |
| 2025-05-16 | 30.27 | 31.10 | 0.95 | 3.15% | 30.27 | 31.37 | 103522 | 32046.56 | 1.83% |
| 2025-05-15 | 30.15 | 30.15 | -0.04 | -0.13% | 30.07 | 30.34 | 28447 | 8603.31 | 0.50% |
| 2025-05-14 | 29.86 | 30.19 | 0.31 | 1.04% | 29.68 | 30.23 | 36446 | 10917.03 | 0.64% |
| 2025-05-13 | 29.90 | 29.88 | 0.09 | 0.30% | 29.81 | 29.97 | 27790 | 8309.31 | 0.49% |
| 2025-05-12 | 29.88 | 29.79 | -0.07 | -0.23% | 29.62 | 29.95 | 27989 | 8320.88 | 0.49% |
| 2025-05-09 | 29.86 | 29.86 | 0.01 | 0.03% | 29.80 | 30.03 | 25699 | 7682.58 | 0.45% |
| 2025-05-08 | 29.66 | 29.85 | 0.11 | 0.37% | 29.59 | 29.95 | 31715 | 9450.31 | 0.56% |
| 2025-05-07 | 29.80 | 29.74 | 0.09 | 0.30% | 29.59 | 29.96 | 41951 | 12473.19 | 0.74% |
| 2025-05-06 | 29.58 | 29.65 | 0.13 | 0.44% | 29.45 | 29.70 | 49121 | 14534.53 | 0.87% |
| 2025-04-30 | 29.64 | 29.52 | 0.00 | 0.00% | 29.45 | 30.28 | 66897 | 19911.50 | 1.18% |
| 2025-04-29 | 29.41 | 29.52 | 0.02 | 0.07% | 29.19 | 29.56 | 27991 | 8234.75 | 0.49% |
| 2025-04-28 | 29.70 | 29.50 | -0.26 | -0.87% | 29.41 | 29.72 | 29952 | 8851.37 | 0.53% |
| 2025-04-25 | 30.01 | 29.76 | -0.18 | -0.60% | 29.68 | 30.01 | 31010 | 9247.29 | 0.55% |
| 2025-04-24 | 29.98 | 29.94 | -0.02 | -0.07% | 29.84 | 30.08 | 29795 | 8928.56 | 0.53% |
| 2025-04-23 | 30.39 | 29.96 | -0.36 | -1.19% | 29.94 | 30.41 | 41142 | 12370.58 | 0.73% |
| 2025-04-22 | 30.07 | 30.32 | 0.19 | 0.63% | 30.07 | 30.68 | 39151 | 11927.62 | 0.69% |
| 2025-04-21 | 30.07 | 30.13 | 0.06 | 0.20% | 29.89 | 30.20 | 28035 | 8421.32 | 0.49% |
| 2025-04-18 | 30.50 | 30.07 | 0.09 | 0.30% | 29.90 | 30.52 | 22470 | 6759.65 | 0.40% |
| 2025-04-17 | 29.84 | 29.98 | -0.12 | -0.40% | 29.84 | 30.12 | 24320 | 7299.33 | 0.43% |
| 2025-04-16 | 30.50 | 30.10 | -0.37 | -1.21% | 29.84 | 30.50 | 36619 | 11020.74 | 0.65% |
| 2025-04-15 | 30.36 | 30.47 | 0.11 | 0.36% | 30.06 | 30.50 | 31360 | 9505.93 | 0.55% |
| 2025-04-14 | 30.63 | 30.36 | -0.02 | -0.07% | 30.24 | 30.63 | 38517 | 11710.57 | 0.68% |
| 2025-04-11 | 30.31 | 30.38 | -0.07 | -0.23% | 30.30 | 30.69 | 36003 | 10962.14 | 0.63% |
| 2025-04-10 | 30.28 | 30.45 | 0.37 | 1.23% | 30.01 | 30.63 | 59920 | 18185.47 | 1.06% |
| 2025-04-09 | 29.66 | 30.08 | 0.11 | 0.37% | 29.25 | 30.19 | 62945 | 18758.84 | 1.11% |
| 2025-04-08 | 29.45 | 29.97 | 0.55 | 1.87% | 29.45 | 30.15 | 75805 | 22612.30 | 1.34% |
| 2025-04-07 | 30.00 | 29.42 | -2.02 | -6.42% | 28.53 | 30.84 | 115946 | 34625.28 | 2.04% |
| 2025-04-03 | 31.11 | 31.44 | 0.15 | 0.48% | 31.05 | 31.70 | 39954 | 12552.17 | 0.70% |
| 2025-04-02 | 31.49 | 31.29 | -0.23 | -0.73% | 31.26 | 31.77 | 37210 | 11717.72 | 0.66% |
| 2025-04-01 | 30.80 | 31.52 | 0.76 | 2.47% | 30.52 | 31.65 | 71553 | 22367.11 | 1.26% |
| 2025-03-31 | 31.96 | 30.76 | -1.52 | -4.71% | 30.51 | 31.96 | 111885 | 34610.43 | 1.97% |
| 2025-03-28 | 32.50 | 32.28 | -0.33 | -1.01% | 32.26 | 32.79 | 41598 | 13509.32 | 0.73% |
| 2025-03-27 | 32.29 | 32.61 | 0.32 | 0.99% | 32.11 | 32.64 | 42975 | 13944.69 | 0.76% |
| 2025-03-26 | 32.18 | 32.29 | 0.16 | 0.50% | 32.11 | 32.54 | 39556 | 12786.19 | 0.70% |
| 2025-03-25 | 31.97 | 32.13 | 0.15 | 0.47% | 31.75 | 32.19 | 45098 | 14435.25 | 0.80% |
| 2025-03-24 | 31.45 | 31.98 | 0.39 | 1.23% | 31.45 | 32.50 | 71724 | 22982.74 | 1.26% |
| 2025-03-21 | 32.21 | 31.59 | -0.07 | -0.22% | 31.33 | 32.36 | 60587 | 19246.70 | 1.07% |
| 2025-03-20 | 31.62 | 31.66 | -0.02 | -0.06% | 31.58 | 31.85 | 31578 | 10006.57 | 0.56% |
| 2025-03-19 | 31.48 | 31.68 | 0.13 | 0.41% | 31.48 | 31.86 | 34380 | 10882.32 | 0.61% |
| 2025-03-18 | 31.71 | 31.55 | 0.03 | 0.10% | 31.42 | 31.74 | 25435 | 8021.04 | 0.45% |
| 2025-03-17 | 31.70 | 31.52 | -0.08 | -0.25% | 31.50 | 32.02 | 46578 | 14760.91 | 0.82% |
| 2025-03-14 | 30.61 | 31.60 | 0.81 | 2.63% | 30.61 | 31.64 | 71510 | 22422.40 | 1.26% |
| 2025-03-13 | 30.77 | 30.79 | 0.03 | 0.10% | 30.52 | 30.95 | 31629 | 9715.21 | 0.56% |
| 2025-03-12 | 31.00 | 30.76 | -0.21 | -0.68% | 30.71 | 31.29 | 34188 | 10569.19 | 0.60% |
| 2025-03-11 | 30.50 | 30.97 | 0.22 | 0.72% | 30.45 | 31.10 | 37008 | 11411.35 | 0.65% |
| 2025-03-10 | 30.51 | 30.75 | 0.36 | 1.18% | 30.41 | 30.84 | 42371 | 12980.61 | 0.75% |
| 2025-03-07 | 30.35 | 30.39 | 0.04 | 0.13% | 30.20 | 30.49 | 27692 | 8406.12 | 0.49% |
| 2025-03-06 | 30.17 | 30.35 | 0.27 | 0.90% | 29.91 | 30.35 | 43052 | 12970.67 | 0.76% |
| 2025-03-05 | 30.28 | 30.08 | -0.28 | -0.92% | 29.91 | 30.38 | 30094 | 9039.29 | 0.53% |
| 2025-03-04 | 30.38 | 30.36 | -0.05 | -0.16% | 30.22 | 30.50 | 29521 | 8964.99 | 0.52% |
| 2025-03-03 | 30.00 | 30.41 | 0.42 | 1.40% | 30.00 | 30.87 | 50090 | 15278.71 | 0.88% |
| 2025-02-28 | 30.08 | 29.99 | -0.24 | -0.79% | 29.96 | 30.58 | 43383 | 13129.13 | 0.77% |
| 2025-02-27 | 30.04 | 30.23 | 0.20 | 0.67% | 29.89 | 30.33 | 36486 | 10984.07 | 0.64% |
| 2025-02-26 | 29.89 | 30.03 | 0.25 | 0.84% | 29.75 | 30.14 | 32854 | 9825.47 | 0.58% |
| 2025-02-25 | 30.12 | 29.78 | -0.54 | -1.78% | 29.68 | 30.20 | 50344 | 15078.47 | 0.89% |
| 2025-02-24 | 30.68 | 30.32 | -0.41 | -1.33% | 30.16 | 30.79 | 54779 | 16680.29 | 0.97% |
| 2025-02-21 | 30.93 | 30.73 | -0.20 | -0.65% | 30.54 | 31.16 | 50609 | 15581.69 | 0.89% |
| 2025-02-20 | 30.86 | 30.93 | 0.08 | 0.26% | 30.66 | 31.48 | 41337 | 12827.49 | 0.73% |
| 2025-02-19 | 30.80 | 30.85 | 0.05 | 0.16% | 30.44 | 30.90 | 33485 | 10272.38 | 0.59% |
| 2025-02-18 | 31.04 | 30.80 | -0.34 | -1.09% | 30.68 | 31.44 | 40372 | 12529.31 | 0.71% |
| 2025-02-17 | 31.85 | 31.14 | -0.71 | -2.23% | 31.06 | 32.00 | 46129 | 14476.18 | 0.81% |
| 2025-02-14 | 31.54 | 31.85 | 0.21 | 0.66% | 31.54 | 32.13 | 35343 | 11273.10 | 0.62% |
| 2025-02-13 | 31.50 | 31.64 | 0.07 | 0.22% | 31.44 | 31.80 | 34913 | 11040.31 | 0.62% |
| 2025-02-12 | 32.15 | 31.57 | -0.75 | -2.32% | 31.43 | 32.26 | 47923 | 15204.29 | 0.85% |
| 2025-02-11 | 32.35 | 32.32 | -0.03 | -0.09% | 32.01 | 32.45 | 36552 | 11796.06 | 0.64% |
| 2025-02-10 | 31.90 | 32.35 | 0.36 | 1.13% | 31.85 | 32.68 | 53248 | 17159.26 | 0.94% |
| 2025-02-07 | 31.83 | 31.99 | -0.04 | -0.12% | 31.66 | 32.14 | 53365 | 17036.74 | 0.94% |
| 2025-02-06 | 31.85 | 32.03 | 0.13 | 0.41% | 31.41 | 32.05 | 56178 | 17868.90 | 0.99% |
| 2025-02-05 | 30.52 | 31.90 | 1.39 | 4.56% | 30.51 | 31.96 | 106429 | 33433.96 | 1.88% |
| 2025-01-27 | 30.00 | 30.51 | 0.51 | 1.70% | 29.80 | 31.08 | 84428 | 25799.85 | 1.49% |
达仁堂(600329)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。
