| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 6.62 | 6.58 | -0.05 | -0.75% | 6.48 | 6.64 | 201671 | 13237.54 | 3.82% |
| 2025-11-19 | 6.65 | 6.63 | -0.04 | -0.60% | 6.52 | 6.67 | 183092 | 12083.81 | 3.47% |
| 2025-11-18 | 6.65 | 6.67 | 0.01 | 0.15% | 6.57 | 6.71 | 223815 | 14851.92 | 4.24% |
| 2025-11-17 | 6.65 | 6.66 | 0.07 | 1.06% | 6.59 | 6.68 | 184453 | 12259.40 | 3.49% |
| 2025-11-14 | 6.62 | 6.59 | -0.02 | -0.30% | 6.58 | 6.70 | 155345 | 10306.89 | 2.94% |
| 2025-11-13 | 6.59 | 6.61 | 0.03 | 0.46% | 6.53 | 6.62 | 189393 | 12474.25 | 3.59% |
| 2025-11-12 | 6.62 | 6.58 | -0.03 | -0.45% | 6.56 | 6.65 | 173149 | 11408.25 | 3.28% |
| 2025-11-11 | 6.57 | 6.61 | 0.03 | 0.46% | 6.53 | 6.63 | 186128 | 12285.23 | 3.53% |
| 2025-11-10 | 6.58 | 6.58 | 0.01 | 0.15% | 6.53 | 6.62 | 173422 | 11410.32 | 3.29% |
| 2025-11-07 | 6.56 | 6.57 | 0.03 | 0.46% | 6.53 | 6.63 | 194669 | 12828.33 | 3.69% |
| 2025-11-06 | 6.51 | 6.54 | 0.00 | 0.00% | 6.50 | 6.56 | 182520 | 11917.52 | 3.46% |
| 2025-11-05 | 6.44 | 6.54 | 0.07 | 1.08% | 6.41 | 6.57 | 246768 | 16089.60 | 4.68% |
| 2025-11-04 | 6.43 | 6.47 | 0.04 | 0.62% | 6.39 | 6.48 | 195176 | 12576.36 | 3.70% |
| 2025-11-03 | 6.36 | 6.43 | 0.07 | 1.10% | 6.35 | 6.44 | 190571 | 12207.31 | 3.61% |
| 2025-10-31 | 6.32 | 6.36 | 0.03 | 0.47% | 6.30 | 6.39 | 155276 | 9848.07 | 2.94% |
| 2025-10-30 | 6.34 | 6.33 | -0.02 | -0.31% | 6.29 | 6.39 | 173965 | 11017.43 | 3.30% |
| 2025-10-29 | 6.39 | 6.35 | -0.04 | -0.63% | 6.29 | 6.40 | 141803 | 8981.21 | 2.69% |
| 2025-10-28 | 6.37 | 6.39 | 0.02 | 0.31% | 6.34 | 6.41 | 119072 | 7602.65 | 2.26% |
| 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% |
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。
