| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 43.19 | 43.00 | -0.15 | -0.35% | 42.55 | 43.77 | 52454 | 22545.61 | 0.92% |
| 2026-02-02 | 44.33 | 43.15 | -1.40 | -3.14% | 43.01 | 44.57 | 53130 | 23252.59 | 0.94% |
| 2026-01-30 | 43.91 | 44.55 | 0.65 | 1.48% | 43.73 | 45.27 | 62910 | 28071.62 | 1.11% |
| 2026-01-29 | 43.50 | 43.90 | 0.20 | 0.46% | 43.00 | 44.11 | 47466 | 20705.38 | 0.84% |
| 2026-01-28 | 44.16 | 43.70 | -0.45 | -1.02% | 43.50 | 44.26 | 33952 | 14848.31 | 0.60% |
| 2026-01-27 | 44.78 | 44.15 | -0.73 | -1.63% | 43.33 | 44.79 | 51209 | 22459.02 | 0.90% |
| 2026-01-26 | 45.88 | 44.88 | -1.00 | -2.18% | 44.82 | 45.89 | 51618 | 23301.01 | 0.91% |
| 2026-01-23 | 45.43 | 45.88 | 0.57 | 1.26% | 45.28 | 45.95 | 34017 | 15518.17 | 0.60% |
| 2026-01-22 | 45.63 | 45.31 | -0.32 | -0.70% | 45.30 | 45.86 | 26911 | 12234.93 | 0.47% |
| 2026-01-21 | 45.68 | 45.63 | -0.23 | -0.50% | 45.51 | 46.10 | 28033 | 12824.83 | 0.49% |
| 2026-01-20 | 45.71 | 45.86 | 0.16 | 0.35% | 45.58 | 46.05 | 26410 | 12098.86 | 0.47% |
| 2026-01-19 | 45.50 | 45.70 | 0.21 | 0.46% | 45.36 | 45.89 | 23248 | 10620.34 | 0.41% |
| 2026-01-16 | 45.84 | 45.49 | -0.51 | -1.11% | 45.33 | 46.24 | 38596 | 17614.81 | 0.68% |
| 2026-01-15 | 45.70 | 46.00 | 0.27 | 0.59% | 45.60 | 46.30 | 34621 | 15916.02 | 0.61% |
| 2026-01-14 | 46.65 | 45.73 | -0.85 | -1.82% | 45.54 | 46.88 | 61585 | 28467.34 | 1.09% |
| 2026-01-13 | 46.88 | 46.58 | -0.29 | -0.62% | 46.38 | 47.14 | 41861 | 19573.99 | 0.74% |
| 2026-01-12 | 47.50 | 46.87 | -0.70 | -1.47% | 46.60 | 47.50 | 53119 | 24879.52 | 0.94% |
| 2026-01-09 | 46.70 | 47.57 | 0.85 | 1.82% | 46.50 | 47.58 | 50520 | 23921.84 | 0.89% |
| 2026-01-08 | 46.59 | 46.72 | 0.04 | 0.09% | 46.18 | 46.96 | 37683 | 17543.35 | 0.66% |
| 2026-01-07 | 46.42 | 46.68 | 0.25 | 0.54% | 46.22 | 47.08 | 40468 | 18922.71 | 0.71% |
| 2026-01-06 | 46.20 | 46.43 | 0.25 | 0.54% | 46.11 | 46.52 | 40814 | 18901.50 | 0.72% |
| 2026-01-05 | 45.63 | 46.18 | 0.56 | 1.23% | 45.56 | 46.34 | 34813 | 16027.87 | 0.61% |
| 2025-12-31 | 46.17 | 45.62 | -0.55 | -1.19% | 45.59 | 46.22 | 27274 | 12493.75 | 0.48% |
| 2025-12-30 | 46.11 | 46.17 | -0.11 | -0.24% | 45.75 | 46.40 | 27636 | 12749.25 | 0.49% |
| 2025-12-29 | 47.40 | 46.28 | -1.18 | -2.49% | 46.18 | 47.40 | 48605 | 22601.18 | 0.86% |
| 2025-12-26 | 47.79 | 47.46 | -0.25 | -0.52% | 47.19 | 47.80 | 33086 | 15714.12 | 0.58% |
| 2025-12-25 | 46.79 | 47.71 | 1.07 | 2.29% | 46.45 | 47.98 | 48413 | 23002.78 | 0.85% |
| 2025-12-24 | 47.05 | 46.64 | -0.45 | -0.96% | 46.31 | 47.09 | 31927 | 14885.95 | 0.56% |
| 2025-12-23 | 47.05 | 47.09 | 0.04 | 0.09% | 46.81 | 47.24 | 28639 | 13453.13 | 0.51% |
| 2025-12-22 | 47.38 | 47.05 | -0.32 | -0.68% | 46.70 | 47.48 | 37022 | 17388.69 | 0.65% |
| 2025-12-19 | 46.65 | 47.37 | 0.84 | 1.81% | 46.54 | 47.47 | 43824 | 20691.70 | 0.77% |
| 2025-12-18 | 46.30 | 46.53 | 0.01 | 0.02% | 46.20 | 46.65 | 24222 | 11254.90 | 0.43% |
| 2025-12-17 | 45.39 | 46.52 | 1.13 | 2.49% | 44.99 | 46.70 | 47079 | 21698.63 | 0.83% |
| 2025-12-16 | 46.30 | 45.39 | -0.93 | -2.01% | 45.19 | 46.41 | 43167 | 19680.66 | 0.76% |
| 2025-12-15 | 46.00 | 46.32 | 0.15 | 0.32% | 45.81 | 46.71 | 29160 | 13513.61 | 0.51% |
| 2025-12-12 | 45.85 | 46.17 | 0.23 | 0.50% | 45.51 | 46.30 | 31962 | 14703.23 | 0.56% |
| 2025-12-11 | 45.77 | 45.94 | 0.17 | 0.37% | 45.67 | 46.25 | 32008 | 14734.56 | 0.56% |
| 2025-12-10 | 45.89 | 45.77 | -0.04 | -0.09% | 45.12 | 45.90 | 30295 | 13798.17 | 0.53% |
| 2025-12-09 | 45.80 | 45.81 | -0.04 | -0.09% | 45.70 | 46.47 | 35721 | 16455.19 | 0.63% |
| 2025-12-08 | 46.61 | 45.85 | -0.64 | -1.38% | 45.79 | 46.76 | 50878 | 23434.59 | 0.90% |
| 2025-12-05 | 46.36 | 46.49 | 0.12 | 0.26% | 46.00 | 46.55 | 29928 | 13846.62 | 0.53% |
| 2025-12-04 | 46.29 | 46.37 | 0.06 | 0.13% | 45.81 | 46.65 | 27894 | 12915.97 | 0.49% |
| 2025-12-03 | 45.90 | 46.31 | 0.46 | 1.00% | 45.80 | 46.61 | 37688 | 17455.62 | 0.66% |
| 2025-12-02 | 46.70 | 45.85 | -0.84 | -1.80% | 45.70 | 46.83 | 41749 | 19243.07 | 0.74% |
| 2025-12-01 | 45.48 | 46.69 | 1.21 | 2.66% | 45.47 | 46.70 | 51293 | 23781.46 | 0.90% |
| 2025-11-28 | 45.59 | 45.48 | -0.11 | -0.24% | 44.98 | 45.70 | 33567 | 15238.21 | 0.59% |
| 2025-11-27 | 45.72 | 45.59 | -0.18 | -0.39% | 45.50 | 46.05 | 34014 | 15573.00 | 0.60% |
| 2025-11-26 | 46.17 | 45.77 | -0.03 | -0.07% | 45.77 | 46.47 | 38934 | 17924.47 | 0.69% |
| 2025-11-25 | 45.74 | 45.80 | 0.03 | 0.07% | 45.74 | 46.39 | 37394 | 17197.59 | 0.66% |
| 2025-11-24 | 45.80 | 45.77 | 0.35 | 0.77% | 45.70 | 46.60 | 46155 | 21270.53 | 0.81% |
| 2025-11-21 | 46.10 | 45.42 | -0.90 | -1.94% | 44.80 | 46.51 | 71182 | 32392.09 | 1.26% |
| 2025-11-20 | 46.78 | 46.32 | -0.19 | -0.41% | 46.17 | 46.95 | 36780 | 17128.90 | 0.65% |
| 2025-11-19 | 46.70 | 46.51 | -0.28 | -0.60% | 46.18 | 46.89 | 39309 | 18288.47 | 0.69% |
| 2025-11-18 | 47.25 | 46.79 | -0.49 | -1.04% | 46.44 | 47.60 | 59787 | 28081.29 | 1.05% |
| 2025-11-17 | 48.80 | 47.28 | -2.22 | -4.48% | 47.18 | 49.15 | 91874 | 43924.41 | 1.62% |
| 2025-11-14 | 49.00 | 49.50 | 0.16 | 0.32% | 49.00 | 50.25 | 60587 | 30177.23 | 1.07% |
| 2025-11-13 | 49.05 | 49.34 | 0.01 | 0.02% | 48.22 | 49.47 | 63783 | 31216.50 | 1.12% |
| 2025-11-12 | 49.80 | 49.33 | -0.72 | -1.44% | 48.98 | 50.07 | 70535 | 34877.59 | 1.24% |
| 2025-11-11 | 49.20 | 50.05 | 0.75 | 1.52% | 48.74 | 50.95 | 97565 | 48782.31 | 1.72% |
| 2025-11-10 | 48.99 | 49.30 | 0.20 | 0.41% | 48.38 | 49.62 | 76712 | 37678.03 | 1.35% |
| 2025-11-07 | 47.05 | 49.10 | 1.99 | 4.22% | 46.87 | 50.48 | 139364 | 68809.13 | 2.46% |
| 2025-11-06 | 46.35 | 47.11 | 0.77 | 1.66% | 46.35 | 47.20 | 81869 | 38417.32 | 1.44% |
| 2025-11-05 | 44.55 | 46.34 | 1.16 | 2.57% | 44.54 | 46.60 | 97751 | 44873.86 | 1.72% |
| 2025-11-04 | 45.68 | 45.18 | -0.51 | -1.12% | 44.72 | 46.66 | 84138 | 38538.60 | 1.48% |
| 2025-11-03 | 45.66 | 45.69 | 0.56 | 1.24% | 44.60 | 46.26 | 140259 | 63829.14 | 2.47% |
| 2025-10-31 | 43.71 | 45.13 | 2.96 | 7.02% | 43.71 | 46.39 | 231840 | 105936.91 | 4.09% |
| 2025-10-30 | 41.88 | 42.17 | 0.14 | 0.33% | 41.50 | 42.35 | 50988 | 21391.68 | 0.90% |
| 2025-10-29 | 42.15 | 42.03 | -0.11 | -0.26% | 41.66 | 42.36 | 38127 | 15975.13 | 0.67% |
| 2025-10-28 | 42.87 | 42.14 | -0.73 | -1.70% | 41.66 | 43.10 | 61778 | 26035.19 | 1.09% |
| 2025-10-27 | 43.04 | 42.87 | -0.17 | -0.39% | 42.70 | 43.35 | 49702 | 21309.69 | 0.88% |
| 2025-10-24 | 43.10 | 43.04 | -0.11 | -0.25% | 42.99 | 43.40 | 43470 | 18753.69 | 0.77% |
| 2025-10-23 | 44.50 | 43.15 | -1.65 | -3.68% | 42.61 | 44.65 | 75779 | 32798.02 | 1.34% |
| 2025-10-22 | 45.03 | 44.80 | -0.23 | -0.51% | 44.64 | 45.87 | 49122 | 22141.92 | 0.87% |
| 2025-10-21 | 45.90 | 45.03 | -1.02 | -2.21% | 44.66 | 45.90 | 67907 | 30586.06 | 1.20% |
| 2025-10-20 | 46.60 | 46.05 | -0.07 | -0.15% | 45.01 | 46.88 | 85162 | 38865.89 | 1.50% |
| 2025-10-17 | 46.01 | 46.12 | 0.20 | 0.44% | 45.87 | 46.98 | 119427 | 55326.47 | 2.11% |
| 2025-10-16 | 44.15 | 45.92 | 1.91 | 4.34% | 44.13 | 46.46 | 127626 | 58275.74 | 2.25% |
| 2025-10-15 | 43.82 | 44.01 | 0.34 | 0.78% | 43.22 | 44.40 | 50632 | 22233.15 | 0.89% |
| 2025-10-14 | 43.44 | 43.67 | 0.23 | 0.53% | 43.10 | 44.40 | 56936 | 24965.97 | 1.00% |
| 2025-10-13 | 43.00 | 43.44 | -0.34 | -0.78% | 42.81 | 43.57 | 46286 | 19993.62 | 0.82% |
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。
