| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 33.15 | 32.73 | -0.42 | -1.27% | 32.73 | 33.19 | 41705 | 13705.04 | 0.74% |
| 2025-06-25 | 33.10 | 33.15 | 0.15 | 0.45% | 32.72 | 33.18 | 45885 | 15116.75 | 0.81% |
| 2025-06-24 | 32.75 | 33.00 | 0.39 | 1.20% | 32.70 | 33.06 | 42875 | 14119.40 | 0.76% |
| 2025-06-23 | 32.45 | 32.61 | -0.05 | -0.15% | 32.35 | 32.78 | 36920 | 12033.10 | 0.65% |
| 2025-06-20 | 32.98 | 32.66 | -0.17 | -0.52% | 32.60 | 33.24 | 40585 | 13322.80 | 0.72% |
| 2025-06-19 | 32.90 | 32.83 | -0.07 | -0.21% | 32.73 | 33.17 | 41184 | 13563.93 | 0.73% |
| 2025-06-18 | 32.99 | 32.90 | -0.14 | -0.42% | 32.79 | 33.21 | 36039 | 11862.32 | 0.64% |
| 2025-06-17 | 33.44 | 33.04 | -0.38 | -1.14% | 32.92 | 33.64 | 54832 | 18182.18 | 0.97% |
| 2025-06-16 | 33.76 | 33.42 | -0.40 | -1.18% | 33.28 | 33.99 | 56451 | 18920.41 | 1.00% |
| 2025-06-13 | 34.33 | 33.82 | -0.53 | -1.54% | 33.68 | 34.56 | 61657 | 20936.01 | 1.09% |
| 2025-06-12 | 34.61 | 34.35 | -0.26 | -0.75% | 33.97 | 34.61 | 61840 | 21188.16 | 1.09% |
| 2025-06-11 | 34.73 | 34.61 | -0.12 | -0.35% | 34.57 | 34.98 | 37390 | 12985.99 | 0.66% |
| 2025-06-10 | 34.56 | 34.73 | 0.08 | 0.23% | 34.31 | 34.98 | 51771 | 17942.29 | 0.91% |
| 2025-06-09 | 34.53 | 34.65 | 0.18 | 0.52% | 34.25 | 34.99 | 53394 | 18523.02 | 0.94% |
| 2025-06-06 | 34.01 | 34.47 | 0.46 | 1.35% | 34.01 | 34.89 | 64579 | 22246.42 | 1.14% |
| 2025-06-05 | 34.50 | 34.01 | -0.59 | -1.71% | 33.73 | 34.68 | 80155 | 27342.36 | 1.41% |
| 2025-06-04 | 34.60 | 34.60 | 0.00 | 0.00% | 34.10 | 35.23 | 82261 | 28421.65 | 1.45% |
| 2025-06-03 | 33.95 | 34.60 | 0.62 | 1.82% | 33.74 | 34.78 | 77141 | 26571.49 | 1.36% |
| 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% |
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。
