| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 43.30 | 43.78 | 0.34 | 0.78% | 43.10 | 44.74 | 62931 | 27731.32 | 1.11% |
| 2025-10-09 | 43.20 | 43.44 | 0.09 | 0.21% | 42.30 | 43.81 | 64275 | 27649.54 | 1.13% |
| 2025-09-30 | 43.61 | 43.35 | -0.26 | -0.60% | 43.22 | 43.82 | 33246 | 14448.76 | 0.59% |
| 2025-09-29 | 43.80 | 43.61 | -0.20 | -0.46% | 42.62 | 43.84 | 48812 | 21091.35 | 0.86% |
| 2025-09-26 | 44.21 | 43.81 | -0.38 | -0.86% | 43.42 | 44.30 | 36520 | 15984.66 | 0.64% |
| 2025-09-25 | 45.00 | 44.19 | -0.89 | -1.97% | 44.06 | 45.00 | 54667 | 24236.10 | 0.96% |
| 2025-09-24 | 43.80 | 45.08 | 1.18 | 2.69% | 43.80 | 45.65 | 76408 | 34336.41 | 1.35% |
| 2025-09-23 | 44.28 | 43.90 | -0.88 | -1.97% | 42.88 | 44.50 | 65372 | 28484.05 | 1.15% |
| 2025-09-22 | 44.06 | 44.78 | 0.74 | 1.68% | 44.06 | 45.27 | 70941 | 31692.21 | 1.25% |
| 2025-09-19 | 44.00 | 44.04 | -0.18 | -0.41% | 43.53 | 44.40 | 49985 | 21929.96 | 0.88% |
| 2025-09-18 | 44.25 | 44.22 | -0.22 | -0.50% | 43.70 | 44.86 | 76448 | 33905.46 | 1.35% |
| 2025-09-17 | 45.38 | 44.44 | -1.09 | -2.39% | 44.15 | 45.78 | 78901 | 35194.73 | 1.39% |
| 2025-09-16 | 45.35 | 45.53 | 0.23 | 0.51% | 44.43 | 45.70 | 73769 | 33273.80 | 1.30% |
| 2025-09-15 | 46.28 | 45.30 | -1.15 | -2.48% | 45.10 | 46.55 | 75367 | 34300.26 | 1.33% |
| 2025-09-12 | 46.55 | 46.45 | 0.02 | 0.04% | 46.02 | 47.55 | 73293 | 34252.60 | 1.29% |
| 2025-09-11 | 45.90 | 46.43 | 0.33 | 0.72% | 44.60 | 46.46 | 69916 | 31952.05 | 1.23% |
| 2025-09-10 | 46.26 | 46.10 | -0.30 | -0.65% | 45.88 | 47.37 | 61437 | 28511.49 | 1.08% |
| 2025-09-09 | 47.45 | 46.40 | -1.06 | -2.23% | 45.90 | 47.77 | 69726 | 32520.01 | 1.23% |
| 2025-09-08 | 45.92 | 47.46 | 1.55 | 3.38% | 45.67 | 47.60 | 107105 | 50011.46 | 1.89% |
| 2025-09-05 | 44.19 | 45.91 | 1.72 | 3.89% | 43.91 | 45.96 | 84946 | 38290.41 | 1.50% |
| 2025-09-04 | 45.02 | 44.19 | -1.04 | -2.30% | 43.36 | 45.47 | 95149 | 42299.60 | 1.68% |
| 2025-09-03 | 46.75 | 45.23 | -1.52 | -3.25% | 45.00 | 46.75 | 107611 | 49189.33 | 1.90% |
| 2025-09-02 | 45.66 | 46.75 | 1.09 | 2.39% | 45.34 | 47.83 | 150058 | 70508.16 | 2.65% |
| 2025-09-01 | 46.01 | 45.66 | -0.45 | -0.98% | 45.24 | 46.55 | 111187 | 50939.37 | 1.96% |
| 2025-08-29 | 44.00 | 46.11 | 2.11 | 4.80% | 43.91 | 46.50 | 167078 | 76525.18 | 2.95% |
| 2025-08-28 | 43.35 | 44.00 | 0.58 | 1.34% | 43.12 | 44.45 | 119659 | 52432.43 | 2.11% |
| 2025-08-27 | 44.45 | 43.42 | -1.25 | -2.80% | 43.37 | 45.13 | 128279 | 56705.30 | 2.26% |
| 2025-08-26 | 45.70 | 44.67 | -1.10 | -2.40% | 44.60 | 45.99 | 124103 | 56002.64 | 2.19% |
| 2025-08-25 | 46.48 | 45.77 | -0.77 | -1.65% | 44.96 | 46.49 | 152861 | 69809.76 | 2.70% |
| 2025-08-22 | 46.18 | 46.54 | 0.32 | 0.69% | 45.39 | 47.20 | 101831 | 47281.86 | 1.80% |
| 2025-08-21 | 48.00 | 46.22 | -1.93 | -4.01% | 45.99 | 48.26 | 139407 | 65460.13 | 2.46% |
| 2025-08-20 | 47.25 | 48.15 | 0.30 | 0.63% | 46.30 | 49.18 | 161152 | 76305.44 | 2.84% |
| 2025-08-19 | 48.18 | 47.85 | -0.78 | -1.60% | 47.45 | 50.97 | 221194 | 108943.77 | 3.90% |
| 2025-08-18 | 45.50 | 48.63 | 4.33 | 9.77% | 45.00 | 48.73 | 198678 | 93975.91 | 3.50% |
| 2025-08-15 | 44.56 | 44.30 | -0.45 | -1.01% | 42.85 | 45.00 | 147076 | 64545.13 | 2.59% |
| 2025-08-14 | 42.72 | 44.75 | 1.99 | 4.65% | 42.70 | 46.00 | 150261 | 66833.36 | 2.65% |
| 2025-08-13 | 42.30 | 42.76 | 0.46 | 1.09% | 41.73 | 43.09 | 78101 | 33139.96 | 1.38% |
| 2025-08-12 | 42.09 | 42.30 | -0.05 | -0.12% | 41.90 | 43.85 | 107987 | 46081.94 | 1.90% |
| 2025-08-11 | 39.80 | 42.35 | 2.41 | 6.03% | 39.80 | 42.43 | 111151 | 46023.06 | 1.96% |
| 2025-08-08 | 39.60 | 39.94 | 0.14 | 0.35% | 39.40 | 40.48 | 57487 | 22970.83 | 1.01% |
| 2025-08-07 | 40.60 | 39.80 | -1.10 | -2.69% | 39.14 | 40.87 | 95742 | 38272.67 | 1.69% |
| 2025-08-06 | 40.00 | 40.90 | 0.64 | 1.59% | 39.61 | 41.20 | 91507 | 36762.35 | 1.61% |
| 2025-08-05 | 40.79 | 40.26 | -0.94 | -2.28% | 39.72 | 40.79 | 118180 | 47330.41 | 2.08% |
| 2025-08-04 | 38.70 | 41.20 | 2.44 | 6.30% | 38.08 | 42.50 | 164586 | 66430.69 | 2.90% |
| 2025-08-01 | 37.09 | 38.76 | 1.57 | 4.22% | 37.07 | 39.41 | 122829 | 47563.77 | 2.17% |
| 2025-07-31 | 37.80 | 37.19 | -0.79 | -2.08% | 37.12 | 37.99 | 69915 | 26266.62 | 1.23% |
| 2025-07-30 | 36.73 | 37.98 | 1.48 | 4.05% | 36.65 | 38.82 | 106717 | 40531.97 | 1.88% |
| 2025-07-29 | 35.79 | 36.50 | 0.63 | 1.76% | 35.78 | 36.53 | 53596 | 19420.70 | 0.95% |
| 2025-07-28 | 36.13 | 35.87 | -0.24 | -0.66% | 35.79 | 36.47 | 47324 | 17046.65 | 0.83% |
| 2025-07-25 | 36.27 | 36.11 | -0.16 | -0.44% | 36.08 | 36.70 | 42815 | 15578.38 | 0.75% |
| 2025-07-24 | 36.27 | 36.27 | -0.01 | -0.03% | 35.91 | 36.60 | 43293 | 15658.05 | 0.76% |
| 2025-07-23 | 36.00 | 36.28 | 0.10 | 0.28% | 35.94 | 36.78 | 47597 | 17336.57 | 0.84% |
| 2025-07-22 | 35.75 | 36.18 | 0.43 | 1.20% | 35.61 | 36.68 | 63786 | 23131.10 | 1.12% |
| 2025-07-21 | 36.08 | 35.75 | -0.70 | -1.92% | 35.25 | 36.20 | 71910 | 25641.31 | 1.27% |
| 2025-07-18 | 35.76 | 36.45 | 0.69 | 1.93% | 35.42 | 36.64 | 65206 | 23476.28 | 1.15% |
| 2025-07-17 | 35.60 | 35.76 | -0.02 | -0.06% | 35.49 | 36.35 | 65671 | 23577.89 | 1.16% |
| 2025-07-16 | 35.01 | 35.78 | 0.81 | 2.32% | 34.84 | 35.93 | 100100 | 35353.53 | 1.77% |
| 2025-07-15 | 33.15 | 34.97 | 1.87 | 5.65% | 33.15 | 35.53 | 157523 | 54728.04 | 2.78% |
| 2025-07-14 | 33.18 | 33.10 | -0.08 | -0.24% | 33.00 | 33.24 | 31275 | 10355.56 | 0.55% |
| 2025-07-11 | 32.94 | 33.18 | 0.24 | 0.73% | 32.94 | 33.36 | 38575 | 12801.87 | 0.68% |
| 2025-07-10 | 32.65 | 32.94 | 0.30 | 0.92% | 32.47 | 33.32 | 41974 | 13830.02 | 0.74% |
| 2025-07-09 | 32.56 | 32.64 | 0.08 | 0.25% | 32.40 | 32.79 | 34662 | 11310.21 | 0.61% |
| 2025-07-08 | 32.48 | 32.56 | 0.08 | 0.25% | 32.40 | 32.71 | 33197 | 10794.15 | 0.59% |
| 2025-07-07 | 32.44 | 32.48 | 0.04 | 0.12% | 32.30 | 32.74 | 32072 | 10427.83 | 0.57% |
| 2025-07-04 | 32.49 | 32.44 | -0.18 | -0.55% | 31.68 | 32.75 | 58234 | 18852.09 | 1.03% |
| 2025-07-03 | 33.53 | 33.90 | 0.27 | 0.80% | 33.52 | 33.94 | 48380 | 16352.41 | 0.85% |
| 2025-07-02 | 33.94 | 33.63 | -0.24 | -0.71% | 33.50 | 33.94 | 41171 | 13842.11 | 0.73% |
| 2025-07-01 | 33.40 | 33.87 | 0.51 | 1.53% | 33.30 | 33.87 | 47491 | 15969.56 | 0.84% |
| 2025-06-30 | 33.46 | 33.36 | 0.03 | 0.09% | 33.12 | 33.59 | 44668 | 14882.97 | 0.79% |
| 2025-06-27 | 32.97 | 33.33 | 0.60 | 1.83% | 32.81 | 33.63 | 64462 | 21485.48 | 1.14% |
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。
