| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 6.14 | 6.16 | 0.02 | 0.33% | 6.13 | 6.19 | 145276 | 8954.70 | 2.75% |
| 2025-06-26 | 6.14 | 6.14 | -0.02 | -0.32% | 6.12 | 6.18 | 177488 | 10918.12 | 3.36% |
| 2025-06-25 | 6.13 | 6.16 | 0.02 | 0.33% | 6.10 | 6.19 | 184489 | 11334.77 | 3.50% |
| 2025-06-24 | 6.09 | 6.14 | 0.05 | 0.82% | 6.05 | 6.15 | 188554 | 11533.82 | 3.57% |
| 2025-06-23 | 6.00 | 6.09 | 0.06 | 1.00% | 5.96 | 6.11 | 171409 | 10378.92 | 3.25% |
| 2025-06-20 | 6.04 | 6.03 | 0.01 | 0.17% | 6.02 | 6.10 | 163660 | 9903.71 | 3.10% |
| 2025-06-19 | 6.22 | 6.02 | -0.24 | -3.83% | 6.01 | 6.25 | 346680 | 21140.41 | 6.57% |
| 2025-06-18 | 6.33 | 6.26 | -0.09 | -1.42% | 6.21 | 6.37 | 298464 | 18688.97 | 5.65% |
| 2025-06-17 | 6.30 | 6.35 | 0.07 | 1.11% | 6.27 | 6.40 | 372066 | 23600.91 | 7.05% |
| 2025-06-16 | 6.24 | 6.28 | 0.01 | 0.16% | 6.22 | 6.33 | 259322 | 16297.70 | 4.91% |
| 2025-06-13 | 6.29 | 6.27 | -0.02 | -0.32% | 6.21 | 6.35 | 354798 | 22266.87 | 6.72% |
| 2025-06-12 | 6.36 | 6.29 | -0.07 | -1.10% | 6.20 | 6.38 | 372618 | 23302.44 | 7.06% |
| 2025-06-11 | 6.30 | 6.36 | -0.04 | -0.63% | 6.28 | 6.44 | 598194 | 38035.04 | 11.33% |
| 2025-06-10 | 6.21 | 6.40 | 0.21 | 3.39% | 6.07 | 6.56 | 878274 | 55579.34 | 16.64% |
| 2025-06-09 | 6.17 | 6.19 | 0.01 | 0.16% | 6.14 | 6.22 | 182906 | 11319.41 | 3.47% |
| 2025-06-06 | 6.16 | 6.18 | 0.01 | 0.16% | 6.13 | 6.24 | 187426 | 11584.96 | 3.55% |
| 2025-06-05 | 6.22 | 6.17 | -0.10 | -1.59% | 6.15 | 6.27 | 201394 | 12484.93 | 3.82% |
| 2025-06-04 | 6.15 | 6.27 | 0.12 | 1.95% | 6.07 | 6.28 | 278994 | 17296.22 | 5.29% |
| 2025-06-03 | 6.06 | 6.15 | 0.04 | 0.65% | 6.03 | 6.20 | 192413 | 11828.54 | 3.65% |
| 2025-05-30 | 6.08 | 6.11 | 0.01 | 0.16% | 6.06 | 6.17 | 169013 | 10329.50 | 3.20% |
| 2025-05-29 | 6.07 | 6.10 | 0.02 | 0.33% | 6.02 | 6.14 | 122206 | 7444.56 | 2.32% |
| 2025-05-28 | 6.15 | 6.08 | -0.10 | -1.62% | 6.05 | 6.20 | 119904 | 7305.50 | 2.27% |
| 2025-05-27 | 6.07 | 6.18 | 0.09 | 1.48% | 6.07 | 6.19 | 157160 | 9637.41 | 2.98% |
| 2025-05-26 | 6.02 | 6.09 | 0.05 | 0.83% | 6.02 | 6.12 | 125179 | 7605.83 | 2.37% |
| 2025-05-23 | 6.17 | 6.04 | -0.11 | -1.79% | 6.02 | 6.19 | 198713 | 12137.62 | 3.76% |
| 2025-05-22 | 6.26 | 6.15 | -0.14 | -2.23% | 6.14 | 6.31 | 185634 | 11520.80 | 3.52% |
| 2025-05-21 | 6.31 | 6.29 | -0.03 | -0.47% | 6.22 | 6.36 | 185233 | 11618.53 | 3.51% |
| 2025-05-20 | 6.24 | 6.32 | 0.07 | 1.12% | 6.24 | 6.33 | 250182 | 15756.44 | 4.74% |
| 2025-05-19 | 6.20 | 6.25 | 0.05 | 0.81% | 6.18 | 6.26 | 209626 | 13049.39 | 3.97% |
| 2025-05-16 | 6.28 | 6.20 | -0.08 | -1.27% | 6.11 | 6.28 | 259322 | 16043.93 | 4.91% |
| 2025-05-15 | 6.18 | 6.28 | 0.07 | 1.13% | 6.13 | 6.33 | 377925 | 23645.58 | 7.16% |
| 2025-05-14 | 6.18 | 6.21 | 0.05 | 0.81% | 6.09 | 6.21 | 245502 | 15162.49 | 4.65% |
| 2025-05-13 | 6.13 | 6.16 | 0.02 | 0.33% | 6.12 | 6.20 | 237157 | 14598.79 | 4.49% |
| 2025-05-12 | 6.19 | 6.14 | -0.13 | -2.07% | 6.10 | 6.26 | 443479 | 27268.51 | 8.40% |
| 2025-05-09 | 6.24 | 6.27 | 0.02 | 0.32% | 6.24 | 6.46 | 514117 | 32567.71 | 9.74% |
| 2025-05-08 | 6.22 | 6.25 | -0.05 | -0.79% | 6.15 | 6.28 | 337727 | 21029.03 | 6.40% |
| 2025-05-07 | 6.17 | 6.30 | 0.14 | 2.27% | 6.14 | 6.38 | 601548 | 37593.18 | 11.40% |
| 2025-05-06 | 6.12 | 6.16 | 0.11 | 1.82% | 6.01 | 6.20 | 426905 | 26242.00 | 8.09% |
| 2025-04-30 | 5.94 | 6.05 | 0.25 | 4.31% | 5.94 | 6.18 | 637556 | 38715.93 | 12.08% |
| 2025-04-29 | 5.76 | 5.80 | 0.03 | 0.52% | 5.72 | 5.83 | 175122 | 10139.95 | 3.32% |
| 2025-04-28 | 5.91 | 5.77 | -0.14 | -2.37% | 5.75 | 5.96 | 258705 | 15061.33 | 4.90% |
| 2025-04-25 | 5.95 | 5.91 | -0.05 | -0.84% | 5.91 | 6.00 | 246446 | 14658.09 | 4.67% |
| 2025-04-24 | 6.05 | 5.96 | -0.13 | -2.13% | 5.94 | 6.10 | 329468 | 19779.67 | 6.24% |
| 2025-04-23 | 6.22 | 6.09 | -0.25 | -3.94% | 6.07 | 6.22 | 492791 | 30167.46 | 9.34% |
| 2025-04-22 | 6.10 | 6.34 | 0.19 | 3.09% | 6.10 | 6.34 | 506903 | 31474.26 | 9.60% |
| 2025-04-21 | 6.06 | 6.15 | -0.01 | -0.16% | 6.04 | 6.19 | 310978 | 19052.87 | 5.89% |
| 2025-04-18 | 6.31 | 6.16 | -0.15 | -2.38% | 6.11 | 6.37 | 424513 | 26249.84 | 8.04% |
| 2025-04-17 | 6.31 | 6.31 | -0.04 | -0.63% | 6.20 | 6.38 | 468632 | 29601.12 | 8.88% |
| 2025-04-16 | 6.50 | 6.35 | -0.25 | -3.79% | 6.17 | 6.65 | 759585 | 48684.93 | 14.39% |
| 2025-04-15 | 6.46 | 6.60 | 0.10 | 1.54% | 6.28 | 6.89 | 972801 | 63594.45 | 18.43% |
| 2025-04-14 | 6.28 | 6.50 | 0.12 | 1.88% | 6.28 | 6.64 | 853346 | 55137.85 | 16.17% |
| 2025-04-11 | 6.79 | 6.38 | -0.65 | -9.25% | 6.37 | 6.82 | 1105558 | 72158.77 | 20.95% |
| 2025-04-10 | 6.50 | 7.03 | -0.07 | -0.99% | 6.50 | 7.30 | 1521871 | 106780.27 | 28.83% |
| 2025-04-09 | 7.15 | 7.10 | 0.11 | 1.57% | 6.70 | 7.69 | 1947447 | 142135.48 | 36.90% |
| 2025-04-08 | 6.36 | 6.99 | 0.64 | 10.08% | 6.01 | 6.99 | 1517892 | 100631.02 | 28.76% |
| 2025-04-07 | 5.99 | 6.35 | 0.58 | 10.05% | 5.85 | 6.35 | 1419723 | 88068.48 | 26.90% |
| 2025-04-03 | 5.60 | 5.77 | 0.19 | 3.41% | 5.60 | 5.97 | 308985 | 17786.38 | 5.85% |
| 2025-04-02 | 5.57 | 5.58 | 0.00 | 0.00% | 5.55 | 5.61 | 63496 | 3539.92 | 1.20% |
| 2025-04-01 | 5.52 | 5.58 | 0.08 | 1.45% | 5.51 | 5.62 | 84801 | 4732.33 | 1.61% |
| 2025-03-31 | 5.60 | 5.50 | -0.09 | -1.61% | 5.46 | 5.60 | 80098 | 4419.15 | 1.52% |
| 2025-03-28 | 5.68 | 5.59 | -0.09 | -1.58% | 5.57 | 5.68 | 89010 | 4989.09 | 1.69% |
| 2025-03-27 | 5.67 | 5.68 | -0.02 | -0.35% | 5.63 | 5.71 | 81457 | 4623.15 | 1.54% |
| 2025-03-26 | 5.65 | 5.70 | 0.03 | 0.53% | 5.62 | 5.72 | 88383 | 5031.26 | 1.67% |
| 2025-03-25 | 5.60 | 5.67 | 0.04 | 0.71% | 5.57 | 5.69 | 94743 | 5329.51 | 1.80% |
| 2025-03-24 | 5.65 | 5.63 | 0.00 | 0.00% | 5.55 | 5.69 | 125303 | 7049.16 | 2.37% |
| 2025-03-21 | 5.67 | 5.63 | -0.06 | -1.05% | 5.63 | 5.70 | 96802 | 5476.57 | 1.83% |
| 2025-03-20 | 5.72 | 5.69 | -0.02 | -0.35% | 5.68 | 5.73 | 83634 | 4768.21 | 1.58% |
| 2025-03-19 | 5.74 | 5.71 | -0.03 | -0.52% | 5.69 | 5.76 | 90171 | 5146.27 | 1.71% |
| 2025-03-18 | 5.77 | 5.74 | -0.01 | -0.17% | 5.70 | 5.77 | 83380 | 4777.52 | 1.58% |
| 2025-03-17 | 5.75 | 5.75 | 0.03 | 0.52% | 5.73 | 5.77 | 130890 | 7530.49 | 2.48% |
| 2025-03-14 | 5.64 | 5.72 | 0.09 | 1.60% | 5.62 | 5.72 | 138934 | 7907.65 | 2.63% |
| 2025-03-13 | 5.69 | 5.63 | -0.06 | -1.05% | 5.59 | 5.71 | 117312 | 6606.23 | 2.22% |
| 2025-03-12 | 5.71 | 5.69 | -0.04 | -0.70% | 5.68 | 5.74 | 108828 | 6198.24 | 2.06% |
| 2025-03-11 | 5.62 | 5.73 | 0.03 | 0.53% | 5.61 | 5.74 | 124924 | 7105.54 | 2.37% |
| 2025-03-10 | 5.73 | 5.70 | -0.01 | -0.18% | 5.66 | 5.75 | 102236 | 5828.82 | 1.94% |
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。
