| 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 | 7.13 | 7.22 | 0.09 | 1.26% | 7.13 | 7.30 | 497379 | 35889.44 | 3.36% |
| 2025-10-24 | 7.10 | 7.13 | 0.03 | 0.42% | 7.08 | 7.20 | 408445 | 29114.16 | 2.76% |
| 2025-10-23 | 7.23 | 7.10 | -0.13 | -1.80% | 7.01 | 7.23 | 507470 | 35861.13 | 3.43% |
| 2025-10-22 | 7.08 | 7.23 | 0.15 | 2.12% | 7.02 | 7.30 | 835163 | 60155.17 | 5.65% |
| 2025-10-21 | 7.02 | 7.08 | 0.09 | 1.29% | 6.91 | 7.08 | 511333 | 35870.51 | 3.46% |
| 2025-10-20 | 6.97 | 6.99 | 0.00 | 0.00% | 6.90 | 7.06 | 473105 | 32929.25 | 3.20% |
| 2025-10-17 | 7.12 | 6.99 | -0.09 | -1.27% | 6.95 | 7.21 | 475666 | 33734.43 | 3.22% |
| 2025-10-16 | 7.16 | 7.08 | -0.13 | -1.80% | 7.05 | 7.19 | 356091 | 25289.19 | 2.41% |
| 2025-10-15 | 7.05 | 7.21 | 0.19 | 2.71% | 6.99 | 7.21 | 557678 | 39823.13 | 3.77% |
| 2025-10-14 | 7.15 | 7.02 | -0.13 | -1.82% | 7.00 | 7.23 | 494847 | 35132.05 | 3.35% |
| 2025-10-13 | 6.80 | 7.15 | -0.03 | -0.42% | 6.80 | 7.15 | 505209 | 35529.95 | 3.42% |
| 2025-10-10 | 7.30 | 7.18 | -0.16 | -2.18% | 7.17 | 7.30 | 627748 | 45284.07 | 4.25% |
| 2025-10-09 | 7.28 | 7.34 | 0.00 | 0.00% | 7.21 | 7.38 | 610360 | 44637.00 | 4.13% |
| 2025-09-30 | 7.37 | 7.34 | 0.01 | 0.14% | 7.32 | 7.44 | 437621 | 32257.87 | 2.96% |
| 2025-09-29 | 7.43 | 7.33 | -0.09 | -1.21% | 7.28 | 7.47 | 509771 | 37376.91 | 3.45% |
| 2025-09-26 | 7.61 | 7.42 | -0.26 | -3.39% | 7.42 | 7.61 | 631370 | 47277.39 | 4.27% |
| 2025-09-25 | 7.66 | 7.68 | 0.01 | 0.13% | 7.61 | 7.78 | 744016 | 57321.25 | 5.03% |
| 2025-09-24 | 7.58 | 7.67 | 0.11 | 1.46% | 7.45 | 7.70 | 601430 | 45668.14 | 4.07% |
| 2025-09-23 | 7.89 | 7.56 | -0.28 | -3.57% | 7.45 | 7.89 | 766408 | 58152.11 | 5.18% |
| 2025-09-22 | 7.76 | 7.84 | 0.13 | 1.69% | 7.71 | 7.85 | 586703 | 45782.96 | 3.97% |
| 2025-09-19 | 7.89 | 7.71 | -0.21 | -2.65% | 7.67 | 7.91 | 788111 | 61193.20 | 5.33% |
| 2025-09-18 | 8.09 | 7.92 | -0.13 | -1.61% | 7.88 | 8.15 | 956990 | 76958.31 | 6.47% |
| 2025-09-17 | 8.02 | 8.05 | 0.03 | 0.37% | 7.93 | 8.06 | 660502 | 52834.88 | 4.47% |
| 2025-09-16 | 8.04 | 8.02 | -0.03 | -0.37% | 7.96 | 8.07 | 720900 | 57639.34 | 4.88% |
| 2025-09-15 | 8.16 | 8.05 | -0.15 | -1.83% | 7.97 | 8.24 | 966712 | 78038.56 | 6.54% |
| 2025-09-12 | 8.18 | 8.20 | 0.12 | 1.49% | 8.17 | 8.44 | 1414657 | 117386.89 | 9.57% |
| 2025-09-11 | 7.78 | 8.08 | 0.29 | 3.72% | 7.74 | 8.10 | 1167958 | 93323.13 | 7.90% |
| 2025-09-10 | 7.73 | 7.79 | 0.08 | 1.04% | 7.71 | 7.83 | 534145 | 41530.63 | 3.61% |
| 2025-09-09 | 7.85 | 7.71 | -0.18 | -2.28% | 7.70 | 7.85 | 635063 | 49254.66 | 4.30% |
| 2025-09-08 | 7.85 | 7.89 | 0.04 | 0.51% | 7.74 | 7.92 | 779387 | 61123.19 | 5.27% |
| 2025-09-05 | 7.79 | 7.85 | 0.09 | 1.16% | 7.56 | 7.88 | 916183 | 71036.33 | 6.20% |
| 2025-09-04 | 8.09 | 7.76 | -0.30 | -3.72% | 7.52 | 8.11 | 1309625 | 102806.27 | 8.86% |
| 2025-09-03 | 8.22 | 8.06 | -0.12 | -1.47% | 8.01 | 8.29 | 893999 | 72609.84 | 6.05% |
| 2025-09-02 | 8.61 | 8.18 | -0.49 | -5.65% | 8.12 | 8.64 | 1708025 | 141120.98 | 11.55% |
| 2025-09-01 | 8.88 | 8.67 | -0.08 | -0.91% | 8.58 | 9.02 | 1650576 | 144764.83 | 11.16% |
| 2025-08-29 | 9.28 | 8.75 | -0.56 | -6.02% | 8.70 | 9.29 | 2086576 | 185839.95 | 14.11% |
| 2025-08-28 | 9.30 | 9.31 | -0.11 | -1.17% | 8.92 | 9.43 | 2822548 | 259131.67 | 19.09% |
| 2025-08-27 | 8.91 | 9.42 | 0.52 | 5.84% | 8.91 | 9.79 | 4045986 | 378561.53 | 27.37% |
| 2025-08-26 | 8.80 | 8.90 | -0.02 | -0.22% | 8.74 | 9.14 | 1760856 | 157664.23 | 11.91% |
| 2025-08-25 | 8.84 | 8.92 | 0.20 | 2.29% | 8.80 | 9.18 | 2403247 | 215783.81 | 16.25% |
| 2025-08-22 | 8.66 | 8.72 | 0.14 | 1.63% | 8.51 | 8.74 | 1553412 | 134612.00 | 10.51% |
| 2025-08-21 | 8.71 | 8.58 | -0.20 | -2.28% | 8.50 | 8.98 | 1595957 | 138210.70 | 10.79% |
| 2025-08-20 | 8.51 | 8.78 | 0.25 | 2.93% | 8.41 | 8.99 | 2065130 | 181378.75 | 13.97% |
| 2025-08-19 | 8.56 | 8.53 | -0.05 | -0.58% | 8.50 | 8.83 | 1362614 | 117410.74 | 9.22% |
| 2025-08-18 | 8.54 | 8.58 | 0.07 | 0.82% | 8.51 | 8.75 | 1643749 | 141752.08 | 11.12% |
| 2025-08-15 | 8.45 | 8.51 | 0.03 | 0.35% | 8.40 | 8.54 | 1248806 | 105961.01 | 8.45% |
| 2025-08-14 | 8.35 | 8.48 | 0.06 | 0.71% | 8.29 | 8.61 | 1771501 | 149765.20 | 11.98% |
| 2025-08-13 | 8.47 | 8.42 | -0.06 | -0.71% | 8.30 | 8.61 | 1617304 | 136791.19 | 10.94% |
| 2025-08-12 | 8.15 | 8.48 | 0.35 | 4.31% | 8.14 | 8.55 | 1977178 | 166583.47 | 13.37% |
| 2025-08-11 | 8.01 | 8.13 | 0.11 | 1.37% | 8.01 | 8.18 | 672915 | 54534.01 | 4.55% |
| 2025-08-08 | 8.08 | 8.02 | -0.08 | -0.99% | 7.97 | 8.09 | 601439 | 48241.07 | 4.07% |
| 2025-08-07 | 8.19 | 8.10 | -0.11 | -1.34% | 8.06 | 8.26 | 746125 | 60690.96 | 5.05% |
| 2025-08-06 | 8.11 | 8.21 | 0.06 | 0.74% | 8.05 | 8.28 | 872049 | 71505.81 | 5.90% |
| 2025-08-05 | 8.10 | 8.15 | 0.08 | 0.99% | 8.02 | 8.18 | 656580 | 53115.09 | 4.44% |
| 2025-08-04 | 7.86 | 8.07 | 0.07 | 0.88% | 7.83 | 8.09 | 614565 | 49262.06 | 4.16% |
| 2025-08-01 | 8.21 | 8.00 | -0.20 | -2.44% | 7.95 | 8.23 | 886001 | 71329.55 | 5.99% |
| 2025-07-31 | 8.11 | 8.20 | 0.11 | 1.36% | 8.10 | 8.31 | 1059442 | 87002.46 | 7.17% |
| 2025-07-30 | 8.21 | 8.09 | -0.14 | -1.70% | 8.03 | 8.27 | 857713 | 69745.50 | 5.80% |
| 2025-07-29 | 8.36 | 8.23 | -0.18 | -2.14% | 8.16 | 8.37 | 1160441 | 95350.59 | 7.85% |
| 2025-07-28 | 8.69 | 8.41 | -0.21 | -2.44% | 8.38 | 8.69 | 1179524 | 99441.05 | 7.98% |
| 2025-07-25 | 8.47 | 8.62 | 0.16 | 1.89% | 8.36 | 8.70 | 1564018 | 134328.58 | 10.58% |
| 2025-07-24 | 8.38 | 8.46 | 0.08 | 0.95% | 8.36 | 8.50 | 1101385 | 92839.45 | 7.45% |
| 2025-07-23 | 8.33 | 8.38 | -0.02 | -0.24% | 8.16 | 8.53 | 1306764 | 109623.72 | 8.84% |
| 2025-07-22 | 8.67 | 8.40 | -0.35 | -4.00% | 8.36 | 8.68 | 2041973 | 172343.25 | 13.81% |
| 2025-07-21 | 8.83 | 8.75 | -0.24 | -2.67% | 8.65 | 8.91 | 2034614 | 177768.70 | 13.76% |
| 2025-07-18 | 9.08 | 8.99 | -0.11 | -1.21% | 8.88 | 9.22 | 2074818 | 186547.86 | 14.03% |
| 2025-07-17 | 8.80 | 9.10 | -0.02 | -0.22% | 8.72 | 9.27 | 3399267 | 306005.03 | 22.99% |
| 2025-07-16 | 8.73 | 9.12 | 0.61 | 7.17% | 8.60 | 9.36 | 5056100 | 462516.28 | 34.20% |
| 2025-07-15 | 8.63 | 8.51 | 0.04 | 0.47% | 8.47 | 9.13 | 3369012 | 294935.72 | 22.79% |
| 2025-07-14 | 8.40 | 8.47 | 0.07 | 0.83% | 8.34 | 8.60 | 1554471 | 131805.48 | 10.51% |
| 2025-07-11 | 8.49 | 8.40 | -0.19 | -2.21% | 8.25 | 8.51 | 1962341 | 164530.92 | 13.27% |
| 2025-07-10 | 8.22 | 8.59 | 0.34 | 4.12% | 8.08 | 8.99 | 3092600 | 264335.09 | 20.92% |
| 2025-07-09 | 8.42 | 8.25 | -0.32 | -3.73% | 8.18 | 8.64 | 2148626 | 179524.44 | 14.53% |
| 2025-07-08 | 8.39 | 8.57 | 0.09 | 1.06% | 8.26 | 8.68 | 2427426 | 204923.69 | 16.42% |
| 2025-07-07 | 7.98 | 8.48 | 0.38 | 4.69% | 7.98 | 8.68 | 2876394 | 238584.06 | 19.46% |
| 2025-07-04 | 8.21 | 8.10 | -0.22 | -2.64% | 8.07 | 8.80 | 2905659 | 244748.06 | 19.65% |
| 2025-07-03 | 8.20 | 8.32 | 0.16 | 1.96% | 8.00 | 8.69 | 3572917 | 297285.66 | 24.17% |
| 2025-07-02 | 7.67 | 8.16 | 0.43 | 5.56% | 7.61 | 8.26 | 3187955 | 253170.33 | 21.56% |
| 2025-07-01 | 7.97 | 7.73 | -0.22 | -2.77% | 7.66 | 8.02 | 1672723 | 129972.89 | 11.31% |
| 2025-06-30 | 8.02 | 7.95 | -0.11 | -1.36% | 7.88 | 8.20 | 2886404 | 231508.89 | 19.52% |
大位科技(600589)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。
