| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.35 | 6.37 | 0.00 | 0.00% | 6.30 | 6.42 | 194560 | 12365.61 | 3.69% |
| 2025-10-24 | 6.40 | 6.37 | -0.04 | -0.62% | 6.36 | 6.44 | 181207 | 11583.64 | 3.43% |
| 2025-10-23 | 6.33 | 6.41 | 0.07 | 1.10% | 6.31 | 6.41 | 175446 | 11181.31 | 3.32% |
| 2025-10-22 | 6.33 | 6.34 | -0.02 | -0.31% | 6.31 | 6.39 | 168225 | 10696.21 | 3.19% |
| 2025-10-21 | 6.31 | 6.36 | 0.03 | 0.47% | 6.27 | 6.37 | 170519 | 10786.62 | 3.23% |
| 2025-10-20 | 6.33 | 6.33 | -0.01 | -0.16% | 6.27 | 6.36 | 186505 | 11764.06 | 3.53% |
| 2025-10-17 | 6.38 | 6.34 | -0.05 | -0.78% | 6.31 | 6.44 | 221646 | 14152.47 | 4.20% |
| 2025-10-16 | 6.45 | 6.39 | -0.03 | -0.47% | 6.37 | 6.47 | 221472 | 14208.16 | 4.20% |
| 2025-10-15 | 6.49 | 6.42 | -0.14 | -2.13% | 6.36 | 6.49 | 322214 | 20656.20 | 6.10% |
| 2025-10-14 | 6.31 | 6.56 | 0.13 | 2.02% | 6.31 | 6.62 | 496039 | 32050.92 | 9.40% |
| 2025-10-13 | 6.52 | 6.43 | 0.09 | 1.42% | 6.40 | 6.68 | 502114 | 32750.28 | 9.51% |
| 2025-10-10 | 6.24 | 6.34 | 0.09 | 1.44% | 6.22 | 6.34 | 172420 | 10880.13 | 3.27% |
| 2025-10-09 | 6.20 | 6.25 | 0.08 | 1.30% | 6.16 | 6.25 | 92297 | 5729.73 | 1.75% |
| 2025-09-30 | 6.18 | 6.17 | -0.01 | -0.16% | 6.14 | 6.20 | 78310 | 4834.85 | 1.48% |
| 2025-09-29 | 6.19 | 6.18 | -0.02 | -0.32% | 6.07 | 6.19 | 116099 | 7125.48 | 2.20% |
| 2025-09-26 | 6.18 | 6.20 | 0.03 | 0.49% | 6.16 | 6.28 | 106163 | 6601.19 | 2.01% |
| 2025-09-25 | 6.23 | 6.17 | -0.06 | -0.96% | 6.15 | 6.24 | 83233 | 5151.54 | 1.58% |
| 2025-09-24 | 6.17 | 6.23 | 0.04 | 0.65% | 6.16 | 6.23 | 95250 | 5916.26 | 1.80% |
| 2025-09-23 | 6.22 | 6.19 | -0.04 | -0.64% | 6.09 | 6.22 | 138334 | 8501.99 | 2.62% |
| 2025-09-22 | 6.30 | 6.23 | -0.05 | -0.80% | 6.18 | 6.31 | 114590 | 7137.48 | 2.17% |
| 2025-09-19 | 6.32 | 6.28 | -0.06 | -0.95% | 6.26 | 6.35 | 105348 | 6628.24 | 2.00% |
| 2025-09-18 | 6.41 | 6.34 | -0.08 | -1.25% | 6.30 | 6.42 | 173430 | 11044.75 | 3.29% |
| 2025-09-17 | 6.45 | 6.42 | -0.04 | -0.62% | 6.39 | 6.47 | 141797 | 9089.63 | 2.69% |
| 2025-09-16 | 6.51 | 6.46 | -0.07 | -1.07% | 6.39 | 6.51 | 193922 | 12478.15 | 3.67% |
| 2025-09-15 | 6.49 | 6.53 | 0.04 | 0.62% | 6.46 | 6.58 | 173754 | 11338.94 | 3.29% |
| 2025-09-12 | 6.45 | 6.49 | 0.02 | 0.31% | 6.43 | 6.54 | 230092 | 14934.84 | 4.36% |
| 2025-09-11 | 6.44 | 6.47 | 0.05 | 0.78% | 6.39 | 6.47 | 164237 | 10568.69 | 3.11% |
| 2025-09-10 | 6.40 | 6.42 | 0.00 | 0.00% | 6.38 | 6.45 | 98476 | 6314.84 | 1.87% |
| 2025-09-09 | 6.50 | 6.42 | -0.06 | -0.93% | 6.38 | 6.50 | 128827 | 8280.55 | 2.44% |
| 2025-09-08 | 6.40 | 6.48 | 0.07 | 1.09% | 6.38 | 6.49 | 189235 | 12211.88 | 3.59% |
| 2025-09-05 | 6.42 | 6.41 | -0.01 | -0.16% | 6.26 | 6.42 | 227647 | 14430.53 | 4.31% |
| 2025-09-04 | 6.36 | 6.42 | 0.06 | 0.94% | 6.32 | 6.48 | 226751 | 14569.15 | 4.30% |
| 2025-09-03 | 6.56 | 6.36 | -0.21 | -3.20% | 6.32 | 6.58 | 299276 | 19234.07 | 5.67% |
| 2025-09-02 | 6.62 | 6.57 | -0.06 | -0.90% | 6.55 | 6.63 | 242902 | 15998.39 | 4.60% |
| 2025-09-01 | 6.62 | 6.63 | 0.01 | 0.15% | 6.55 | 6.64 | 239145 | 15779.31 | 4.53% |
| 2025-08-29 | 6.68 | 6.62 | -0.08 | -1.19% | 6.61 | 6.84 | 369730 | 24799.54 | 7.01% |
| 2025-08-28 | 6.76 | 6.70 | -0.11 | -1.62% | 6.55 | 6.83 | 419792 | 28060.86 | 7.95% |
| 2025-08-27 | 6.83 | 6.81 | -0.03 | -0.44% | 6.71 | 6.89 | 499135 | 33875.07 | 9.46% |
| 2025-08-26 | 6.72 | 6.84 | 0.12 | 1.79% | 6.69 | 6.89 | 493832 | 33724.25 | 9.36% |
| 2025-08-25 | 6.66 | 6.72 | 0.05 | 0.75% | 6.63 | 6.74 | 364994 | 24408.11 | 6.92% |
| 2025-08-22 | 6.74 | 6.67 | -0.06 | -0.89% | 6.57 | 6.75 | 362658 | 24031.71 | 6.87% |
| 2025-08-21 | 6.73 | 6.73 | -0.01 | -0.15% | 6.68 | 6.83 | 361959 | 24422.81 | 6.86% |
| 2025-08-20 | 6.66 | 6.74 | 0.07 | 1.05% | 6.62 | 6.75 | 319431 | 21386.39 | 6.05% |
| 2025-08-19 | 6.65 | 6.67 | 0.00 | 0.00% | 6.65 | 6.74 | 304022 | 20334.40 | 5.76% |
| 2025-08-18 | 6.65 | 6.67 | 0.03 | 0.45% | 6.62 | 6.72 | 399270 | 26650.76 | 7.56% |
| 2025-08-15 | 6.62 | 6.64 | -0.02 | -0.30% | 6.53 | 6.66 | 492243 | 32419.55 | 9.33% |
| 2025-08-14 | 6.80 | 6.66 | -0.15 | -2.20% | 6.62 | 6.82 | 290198 | 19469.78 | 5.50% |
| 2025-08-13 | 6.82 | 6.81 | 0.00 | 0.00% | 6.73 | 6.86 | 222774 | 15121.25 | 4.22% |
| 2025-08-12 | 6.95 | 6.81 | -0.16 | -2.30% | 6.79 | 6.99 | 323509 | 22165.77 | 6.13% |
| 2025-08-11 | 6.90 | 6.97 | 0.06 | 0.87% | 6.80 | 6.98 | 312109 | 21527.61 | 5.91% |
| 2025-08-08 | 6.88 | 6.91 | -0.09 | -1.29% | 6.85 | 6.97 | 391886 | 27038.72 | 7.42% |
| 2025-08-07 | 6.74 | 7.00 | 0.25 | 3.70% | 6.72 | 7.13 | 638109 | 44384.26 | 12.09% |
| 2025-08-06 | 6.68 | 6.75 | 0.07 | 1.05% | 6.63 | 6.75 | 237308 | 15881.90 | 4.50% |
| 2025-08-05 | 6.63 | 6.68 | 0.05 | 0.75% | 6.63 | 6.73 | 251872 | 16797.80 | 4.77% |
| 2025-08-04 | 6.54 | 6.63 | 0.06 | 0.91% | 6.46 | 6.72 | 265188 | 17598.85 | 5.02% |
| 2025-08-01 | 6.68 | 6.57 | -0.12 | -1.79% | 6.56 | 6.72 | 236997 | 15692.87 | 4.49% |
| 2025-07-31 | 6.71 | 6.69 | -0.02 | -0.30% | 6.58 | 6.74 | 444487 | 29581.71 | 8.42% |
| 2025-07-30 | 6.45 | 6.71 | 0.22 | 3.39% | 6.45 | 6.80 | 535720 | 35651.94 | 10.15% |
| 2025-07-29 | 6.57 | 6.49 | -0.11 | -1.67% | 6.42 | 6.60 | 238700 | 15450.82 | 4.52% |
| 2025-07-28 | 6.61 | 6.60 | 0.01 | 0.15% | 6.55 | 6.65 | 216346 | 14261.03 | 4.10% |
| 2025-07-25 | 6.70 | 6.59 | -0.08 | -1.20% | 6.59 | 6.78 | 310535 | 20594.66 | 5.88% |
| 2025-07-24 | 6.55 | 6.67 | 0.13 | 1.99% | 6.51 | 6.70 | 417889 | 27719.30 | 7.92% |
| 2025-07-23 | 6.60 | 6.54 | -0.06 | -0.91% | 6.51 | 6.65 | 206888 | 13580.26 | 3.92% |
| 2025-07-22 | 6.55 | 6.60 | 0.03 | 0.46% | 6.49 | 6.60 | 233647 | 15305.65 | 4.43% |
| 2025-07-21 | 6.46 | 6.57 | 0.11 | 1.70% | 6.41 | 6.63 | 261951 | 17096.00 | 4.96% |
| 2025-07-18 | 6.44 | 6.46 | 0.05 | 0.78% | 6.41 | 6.47 | 165643 | 10659.28 | 3.14% |
| 2025-07-17 | 6.40 | 6.41 | 0.00 | 0.00% | 6.38 | 6.49 | 181841 | 11690.75 | 3.45% |
| 2025-07-16 | 6.33 | 6.41 | 0.07 | 1.10% | 6.31 | 6.42 | 208604 | 13332.70 | 3.95% |
| 2025-07-15 | 6.53 | 6.34 | -0.21 | -3.21% | 6.29 | 6.54 | 361509 | 23010.86 | 6.85% |
| 2025-07-14 | 6.56 | 6.55 | -0.04 | -0.61% | 6.53 | 6.61 | 204240 | 13416.98 | 3.87% |
| 2025-07-11 | 6.58 | 6.59 | -0.01 | -0.15% | 6.51 | 6.60 | 270723 | 17755.23 | 5.13% |
| 2025-07-10 | 6.61 | 6.60 | 0.00 | 0.00% | 6.51 | 6.65 | 298845 | 19631.41 | 5.66% |
| 2025-07-09 | 6.67 | 6.60 | -0.09 | -1.35% | 6.57 | 6.80 | 404452 | 26845.30 | 7.66% |
| 2025-07-08 | 6.57 | 6.69 | 0.09 | 1.36% | 6.50 | 6.73 | 600285 | 39648.31 | 11.37% |
| 2025-07-07 | 6.37 | 6.60 | 0.25 | 3.94% | 6.33 | 6.76 | 872805 | 57389.24 | 16.54% |
| 2025-07-04 | 6.32 | 6.35 | 0.03 | 0.47% | 6.27 | 6.37 | 328704 | 20797.76 | 6.23% |
| 2025-07-03 | 6.29 | 6.32 | 0.02 | 0.32% | 6.25 | 6.33 | 221932 | 13972.39 | 4.20% |
| 2025-07-02 | 6.27 | 6.30 | 0.03 | 0.48% | 6.23 | 6.32 | 226618 | 14232.92 | 4.29% |
| 2025-07-01 | 6.19 | 6.27 | 0.08 | 1.29% | 6.18 | 6.27 | 248473 | 15510.93 | 4.71% |
| 2025-06-30 | 6.17 | 6.19 | 0.03 | 0.49% | 6.13 | 6.20 | 155878 | 9617.01 | 2.95% |
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。
