| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.42 | 6.46 | 0.13 | 2.05% | 6.23 | 6.48 | 365238 | 23194.61 | 6.92% |
| 2026-03-23 | 6.69 | 6.33 | -0.52 | -7.59% | 6.28 | 6.70 | 531865 | 34373.98 | 10.08% |
| 2026-03-20 | 7.09 | 6.85 | -0.23 | -3.25% | 6.84 | 7.11 | 395534 | 27496.43 | 7.49% |
| 2026-03-19 | 7.41 | 7.08 | -0.23 | -3.15% | 7.04 | 7.49 | 508780 | 36561.93 | 9.64% |
| 2026-03-18 | 7.51 | 7.31 | -0.20 | -2.66% | 7.20 | 7.54 | 465595 | 34027.53 | 8.82% |
| 2026-03-17 | 7.68 | 7.51 | -0.42 | -5.30% | 7.49 | 7.97 | 677205 | 51910.77 | 12.83% |
| 2026-03-16 | 7.41 | 7.93 | 0.53 | 7.16% | 7.37 | 8.09 | 1130378 | 88248.56 | 21.42% |
| 2026-03-13 | 7.61 | 7.40 | -0.10 | -1.33% | 7.39 | 7.77 | 598809 | 45386.37 | 11.35% |
| 2026-03-12 | 7.70 | 7.50 | -0.16 | -2.09% | 7.37 | 7.71 | 525315 | 39617.99 | 9.95% |
| 2026-03-11 | 7.65 | 7.66 | -0.03 | -0.39% | 7.58 | 7.79 | 671182 | 51572.27 | 12.72% |
| 2026-03-10 | 7.78 | 7.69 | -0.15 | -1.91% | 7.61 | 7.86 | 945462 | 73074.95 | 17.91% |
| 2026-03-09 | 7.80 | 7.84 | 0.21 | 2.75% | 7.77 | 8.34 | 1514881 | 120842.55 | 28.70% |
| 2026-03-06 | 6.91 | 7.63 | 0.69 | 9.94% | 6.91 | 7.63 | 1672118 | 125219.53 | 31.68% |
| 2026-03-05 | 7.19 | 6.94 | -0.71 | -9.28% | 6.91 | 7.25 | 1018672 | 71410.63 | 19.30% |
| 2026-03-04 | 7.27 | 7.65 | 0.43 | 5.96% | 7.27 | 7.78 | 1326286 | 99911.77 | 25.13% |
| 2026-03-03 | 7.16 | 7.22 | 0.07 | 0.98% | 7.12 | 7.54 | 1002928 | 73530.88 | 19.00% |
| 2026-03-02 | 7.03 | 7.15 | 0.10 | 1.42% | 7.03 | 7.27 | 617784 | 44087.00 | 11.70% |
| 2026-02-27 | 6.88 | 7.05 | 0.14 | 2.03% | 6.86 | 7.08 | 471043 | 32942.31 | 8.92% |
| 2026-02-26 | 6.90 | 6.91 | 0.02 | 0.29% | 6.85 | 7.05 | 424339 | 29479.51 | 8.04% |
| 2026-02-25 | 6.80 | 6.89 | 0.07 | 1.03% | 6.79 | 6.96 | 448806 | 30919.18 | 8.50% |
| 2026-02-24 | 6.72 | 6.82 | 0.16 | 2.40% | 6.68 | 6.82 | 355359 | 24076.67 | 6.73% |
| 2026-02-13 | 6.64 | 6.66 | 0.01 | 0.15% | 6.63 | 6.70 | 200905 | 13387.46 | 3.81% |
| 2026-02-12 | 6.77 | 6.65 | -0.14 | -2.06% | 6.64 | 6.79 | 352252 | 23552.50 | 6.67% |
| 2026-02-11 | 6.80 | 6.79 | -0.03 | -0.44% | 6.77 | 6.86 | 250323 | 17048.85 | 4.74% |
| 2026-02-10 | 6.81 | 6.82 | -0.02 | -0.29% | 6.73 | 6.85 | 328712 | 22307.34 | 6.23% |
| 2026-02-09 | 6.81 | 6.84 | 0.03 | 0.44% | 6.77 | 6.84 | 405192 | 27609.27 | 7.68% |
| 2026-02-06 | 6.78 | 6.81 | -0.04 | -0.58% | 6.73 | 6.91 | 514231 | 35147.56 | 9.74% |
| 2026-02-05 | 7.04 | 6.85 | -0.30 | -4.20% | 6.77 | 7.18 | 862484 | 59854.55 | 16.34% |
| 2026-02-04 | 7.35 | 7.15 | -0.19 | -2.59% | 6.96 | 7.39 | 1112385 | 79879.95 | 21.08% |
| 2026-02-03 | 7.37 | 7.34 | -0.12 | -1.61% | 7.22 | 7.43 | 807578 | 59011.07 | 15.30% |
| 2026-02-02 | 7.76 | 7.46 | -0.46 | -5.81% | 7.28 | 7.80 | 1398366 | 104639.68 | 26.49% |
| 2026-01-30 | 7.20 | 7.92 | 0.72 | 10.00% | 7.15 | 7.92 | 1522306 | 118442.11 | 28.84% |
| 2026-01-29 | 7.04 | 7.20 | 0.09 | 1.27% | 7.04 | 7.37 | 794163 | 57145.09 | 15.05% |
| 2026-01-28 | 6.77 | 7.11 | 0.33 | 4.87% | 6.76 | 7.21 | 796934 | 56143.67 | 15.10% |
| 2026-01-27 | 6.91 | 6.78 | -0.14 | -2.02% | 6.69 | 6.91 | 304095 | 20544.98 | 5.76% |
| 2026-01-26 | 6.81 | 6.92 | 0.10 | 1.47% | 6.79 | 6.98 | 395032 | 27211.33 | 7.48% |
| 2026-01-23 | 6.83 | 6.82 | -0.03 | -0.44% | 6.78 | 6.85 | 230294 | 15683.06 | 4.36% |
| 2026-01-22 | 6.71 | 6.85 | 0.10 | 1.48% | 6.71 | 6.86 | 305277 | 20770.44 | 5.78% |
| 2026-01-21 | 6.79 | 6.75 | -0.03 | -0.44% | 6.66 | 6.80 | 213925 | 14371.75 | 4.05% |
| 2026-01-20 | 6.75 | 6.78 | 0.02 | 0.30% | 6.68 | 6.79 | 244792 | 16501.50 | 4.64% |
| 2026-01-19 | 6.57 | 6.76 | 0.19 | 2.89% | 6.55 | 6.76 | 358884 | 24046.19 | 6.80% |
| 2026-01-16 | 6.68 | 6.57 | -0.08 | -1.20% | 6.55 | 6.73 | 271101 | 17941.33 | 5.14% |
| 2026-01-15 | 6.58 | 6.65 | 0.07 | 1.06% | 6.56 | 6.69 | 265166 | 17618.92 | 5.02% |
| 2026-01-14 | 6.59 | 6.58 | -0.02 | -0.30% | 6.50 | 6.70 | 294904 | 19484.36 | 5.59% |
| 2026-01-13 | 6.74 | 6.60 | -0.13 | -1.93% | 6.59 | 6.75 | 306678 | 20494.34 | 5.81% |
| 2026-01-12 | 6.71 | 6.73 | 0.01 | 0.15% | 6.64 | 6.73 | 307120 | 20520.22 | 5.82% |
| 2026-01-09 | 6.53 | 6.72 | 0.17 | 2.60% | 6.52 | 6.75 | 424807 | 28395.84 | 8.05% |
| 2026-01-08 | 6.50 | 6.55 | 0.02 | 0.31% | 6.49 | 6.61 | 234544 | 15369.88 | 4.44% |
| 2026-01-07 | 6.55 | 6.53 | -0.02 | -0.31% | 6.43 | 6.60 | 292766 | 19072.49 | 5.55% |
| 2026-01-06 | 6.44 | 6.55 | 0.11 | 1.71% | 6.44 | 6.58 | 333575 | 21759.33 | 6.32% |
| 2026-01-05 | 6.49 | 6.44 | -0.03 | -0.46% | 6.41 | 6.50 | 325521 | 20937.58 | 6.17% |
| 2025-12-31 | 6.67 | 6.47 | -0.24 | -3.58% | 6.43 | 6.69 | 429165 | 27862.92 | 8.13% |
| 2025-12-30 | 6.67 | 6.71 | 0.01 | 0.15% | 6.57 | 6.85 | 361614 | 24233.07 | 6.85% |
| 2025-12-29 | 6.78 | 6.70 | -0.10 | -1.47% | 6.65 | 6.78 | 213300 | 14306.88 | 4.04% |
| 2025-12-26 | 6.70 | 6.80 | 0.06 | 0.89% | 6.70 | 6.85 | 298468 | 20257.11 | 5.65% |
| 2025-12-25 | 6.77 | 6.74 | -0.01 | -0.15% | 6.67 | 6.77 | 168565 | 11324.70 | 3.19% |
| 2025-12-24 | 6.76 | 6.75 | -0.04 | -0.59% | 6.68 | 6.77 | 204800 | 13798.16 | 3.88% |
| 2025-12-23 | 6.78 | 6.79 | 0.01 | 0.15% | 6.67 | 6.82 | 314974 | 21248.99 | 5.97% |
| 2025-12-22 | 6.70 | 6.78 | 0.06 | 0.89% | 6.67 | 6.80 | 271374 | 18310.27 | 5.14% |
| 2025-12-19 | 6.42 | 6.72 | 0.28 | 4.35% | 6.40 | 6.73 | 416912 | 27660.02 | 7.90% |
| 2025-12-18 | 6.29 | 6.44 | 0.09 | 1.42% | 6.26 | 6.52 | 290441 | 18671.42 | 5.50% |
| 2025-12-17 | 6.53 | 6.35 | -0.23 | -3.50% | 6.22 | 6.56 | 435581 | 27563.01 | 8.25% |
| 2025-12-16 | 6.61 | 6.58 | -0.04 | -0.60% | 6.51 | 6.73 | 263755 | 17453.02 | 5.00% |
| 2025-12-15 | 6.55 | 6.62 | 0.03 | 0.46% | 6.50 | 6.67 | 197472 | 13045.87 | 3.74% |
| 2025-12-12 | 6.56 | 6.59 | 0.00 | 0.00% | 6.50 | 6.73 | 314881 | 20915.59 | 5.97% |
| 2025-12-11 | 6.72 | 6.59 | -0.14 | -2.08% | 6.53 | 6.73 | 300982 | 19841.78 | 5.70% |
| 2025-12-10 | 6.62 | 6.73 | 0.15 | 2.28% | 6.58 | 6.75 | 384521 | 25738.56 | 7.29% |
| 2025-12-09 | 6.62 | 6.58 | -0.06 | -0.90% | 6.46 | 6.64 | 203417 | 13359.33 | 3.85% |
| 2025-12-08 | 6.59 | 6.64 | 0.04 | 0.61% | 6.57 | 6.66 | 198017 | 13115.04 | 3.75% |
| 2025-12-05 | 6.41 | 6.60 | 0.19 | 2.96% | 6.36 | 6.60 | 271299 | 17696.99 | 5.14% |
| 2025-12-04 | 6.59 | 6.41 | -0.20 | -3.03% | 6.40 | 6.61 | 221039 | 14324.68 | 4.19% |
| 2025-12-03 | 6.63 | 6.61 | -0.06 | -0.90% | 6.56 | 6.70 | 176538 | 11678.53 | 3.34% |
| 2025-12-02 | 6.60 | 6.67 | 0.07 | 1.06% | 6.51 | 6.69 | 242068 | 16037.91 | 4.59% |
| 2025-12-01 | 6.50 | 6.60 | 0.10 | 1.54% | 6.47 | 6.70 | 268638 | 17759.56 | 5.09% |
| 2025-11-28 | 6.36 | 6.50 | 0.14 | 2.20% | 6.28 | 6.50 | 211660 | 13567.26 | 4.01% |
| 2025-11-27 | 6.40 | 6.36 | -0.06 | -0.93% | 6.31 | 6.46 | 160676 | 10233.61 | 3.04% |
| 2025-11-26 | 6.48 | 6.42 | -0.06 | -0.93% | 6.40 | 6.59 | 235020 | 15270.50 | 4.45% |
| 2025-11-25 | 6.47 | 6.48 | 0.00 | 0.00% | 6.39 | 6.52 | 242696 | 15655.90 | 4.60% |
| 2025-11-24 | 6.39 | 6.48 | 0.02 | 0.31% | 6.36 | 6.59 | 462694 | 30027.39 | 8.77% |
| 2025-11-21 | 6.59 | 6.46 | -0.12 | -1.82% | 6.46 | 6.85 | 686491 | 45842.27 | 13.01% |
敦煌种业(600354)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。
