| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
