| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.50 | 7.22 | -0.49 | -6.36% | 7.18 | 7.79 | 3135987 | 234170.44 | 21.21% |
| 2025-03-31 | 6.70 | 7.71 | 0.70 | 9.99% | 6.54 | 7.71 | 4003627 | 279922.97 | 27.08% |
| 2025-03-28 | 6.69 | 7.01 | 0.64 | 10.05% | 6.69 | 7.01 | 2604160 | 181637.73 | 17.61% |
| 2025-03-27 | 6.93 | 6.37 | -0.55 | -7.95% | 6.33 | 6.99 | 2533318 | 166479.47 | 17.13% |
| 2025-03-26 | 7.05 | 6.92 | -0.18 | -2.54% | 6.86 | 7.28 | 2245282 | 157831.97 | 15.19% |
| 2025-03-25 | 7.66 | 7.10 | -0.79 | -10.01% | 7.10 | 7.89 | 3065329 | 225411.72 | 20.73% |
| 2025-03-24 | 8.47 | 7.89 | -0.88 | -10.03% | 7.89 | 8.57 | 2031883 | 162768.56 | 13.74% |
| 2025-03-21 | 9.11 | 8.77 | -0.43 | -4.67% | 8.56 | 9.44 | 2893070 | 261262.28 | 19.57% |
| 2025-03-20 | 8.95 | 9.20 | 0.26 | 2.91% | 8.60 | 9.83 | 4210140 | 392680.41 | 28.48% |
| 2025-03-19 | 8.72 | 8.94 | 0.10 | 1.13% | 8.44 | 9.53 | 4112518 | 363979.78 | 27.82% |
| 2025-03-18 | 8.00 | 8.84 | 0.80 | 9.95% | 7.90 | 8.84 | 3818824 | 320572.81 | 25.83% |
| 2025-03-17 | 7.70 | 8.04 | 0.21 | 2.68% | 7.70 | 8.45 | 2337792 | 188092.02 | 15.81% |
| 2025-03-14 | 7.82 | 7.83 | -0.41 | -4.98% | 7.42 | 8.25 | 2631886 | 204377.34 | 17.80% |
| 2025-03-13 | 8.11 | 8.24 | -0.05 | -0.60% | 7.56 | 8.54 | 3454438 | 278780.91 | 23.36% |
| 2025-03-12 | 8.65 | 8.29 | -0.27 | -3.15% | 8.26 | 9.18 | 4473054 | 390949.72 | 30.25% |
| 2025-03-11 | 7.50 | 8.56 | 0.78 | 10.03% | 7.50 | 8.56 | 4264620 | 348693.47 | 28.84% |
| 2025-03-10 | 7.09 | 7.78 | 0.71 | 10.04% | 6.70 | 7.78 | 3000827 | 218299.98 | 20.30% |
| 2025-03-07 | 7.45 | 7.07 | -0.21 | -2.88% | 6.92 | 7.64 | 4536252 | 330281.34 | 30.68% |
| 2025-03-06 | 6.95 | 7.28 | 0.66 | 9.97% | 6.85 | 7.28 | 1695399 | 121625.41 | 11.47% |
| 2025-03-05 | 6.00 | 6.62 | 0.60 | 9.97% | 6.00 | 6.62 | 3918941 | 248396.19 | 26.51% |
| 2025-03-04 | 6.09 | 6.02 | -0.65 | -9.75% | 6.00 | 6.60 | 3747318 | 229238.66 | 25.35% |
| 2025-03-03 | 7.34 | 6.67 | -0.74 | -9.99% | 6.67 | 7.34 | 3416282 | 232308.69 | 23.11% |
| 2025-02-28 | 7.00 | 7.41 | 0.44 | 6.31% | 6.40 | 7.66 | 6338062 | 445119.28 | 42.87% |
| 2025-02-27 | 6.97 | 6.97 | 0.63 | 9.94% | 6.97 | 6.97 | 215266 | 15004.07 | 1.46% |
| 2025-02-26 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 123679 | 7841.25 | 0.84% |
| 2025-02-25 | 5.76 | 5.76 | 0.52 | 9.92% | 5.76 | 5.76 | 206308 | 11883.35 | 1.40% |
| 2025-02-24 | 5.24 | 5.24 | 0.48 | 10.08% | 5.24 | 5.24 | 267044 | 13993.10 | 1.81% |
| 2025-02-21 | 4.61 | 4.76 | 0.43 | 9.93% | 4.61 | 4.76 | 1174899 | 55704.96 | 7.95% |
| 2025-02-20 | 4.37 | 4.33 | -0.03 | -0.69% | 4.23 | 4.41 | 832575 | 35801.97 | 5.63% |
| 2025-02-19 | 4.28 | 4.36 | 0.05 | 1.16% | 4.26 | 4.36 | 895996 | 38728.50 | 6.06% |
| 2025-02-18 | 4.57 | 4.31 | -0.30 | -6.51% | 4.26 | 4.65 | 1332770 | 59088.67 | 9.01% |
| 2025-02-17 | 4.79 | 4.61 | 0.00 | 0.00% | 4.54 | 4.98 | 2071914 | 97991.21 | 14.01% |
| 2025-02-14 | 4.44 | 4.61 | 0.19 | 4.30% | 4.40 | 4.80 | 1922725 | 88496.41 | 13.00% |
| 2025-02-13 | 4.36 | 4.42 | 0.03 | 0.68% | 4.20 | 4.55 | 1669532 | 73148.89 | 11.29% |
| 2025-02-12 | 4.36 | 4.39 | 0.01 | 0.23% | 4.25 | 4.49 | 1711915 | 74516.75 | 11.58% |
| 2025-02-11 | 4.46 | 4.38 | -0.09 | -2.01% | 4.16 | 4.57 | 2141578 | 93630.67 | 14.49% |
| 2025-02-10 | 4.15 | 4.47 | 0.41 | 10.10% | 4.00 | 4.47 | 2372738 | 104440.41 | 16.05% |
| 2025-02-07 | 3.91 | 4.06 | 0.12 | 3.05% | 3.88 | 4.20 | 1256127 | 51017.81 | 8.50% |
| 2025-02-06 | 3.89 | 3.94 | 0.09 | 2.34% | 3.78 | 3.99 | 1240632 | 48388.68 | 8.39% |
| 2025-02-05 | 3.56 | 3.85 | 0.35 | 10.00% | 3.54 | 3.85 | 525321 | 20027.44 | 3.55% |
| 2025-01-27 | 3.59 | 3.50 | -0.09 | -2.51% | 3.49 | 3.70 | 292401 | 10431.46 | 1.98% |
| 2025-01-24 | 3.54 | 3.59 | 0.08 | 2.28% | 3.42 | 3.65 | 469925 | 16544.99 | 3.18% |
| 2025-01-23 | 3.62 | 3.51 | -0.05 | -1.40% | 3.50 | 3.67 | 348872 | 12501.99 | 2.36% |
| 2025-01-22 | 3.59 | 3.56 | -0.07 | -1.93% | 3.51 | 3.65 | 330051 | 11780.34 | 2.23% |
| 2025-01-21 | 3.80 | 3.63 | -0.14 | -3.71% | 3.59 | 3.81 | 421177 | 15425.23 | 2.85% |
| 2025-01-20 | 3.83 | 3.77 | 0.00 | 0.00% | 3.74 | 3.87 | 354657 | 13505.44 | 2.40% |
| 2025-01-17 | 3.79 | 3.77 | -0.12 | -3.08% | 3.70 | 3.82 | 407632 | 15289.70 | 2.76% |
| 2025-01-16 | 4.03 | 3.89 | -0.15 | -3.71% | 3.72 | 4.09 | 754633 | 29454.85 | 5.10% |
| 2025-01-15 | 4.06 | 4.04 | -0.02 | -0.49% | 4.00 | 4.13 | 206364 | 8374.12 | 1.40% |
| 2025-01-14 | 3.90 | 4.06 | 0.12 | 3.05% | 3.90 | 4.08 | 275633 | 11078.41 | 1.86% |
| 2025-01-13 | 3.86 | 3.94 | 0.01 | 0.25% | 3.79 | 3.97 | 178759 | 6967.53 | 1.21% |
| 2025-01-10 | 4.15 | 3.93 | -0.20 | -4.84% | 3.93 | 4.16 | 217285 | 8778.85 | 1.47% |
| 2025-01-09 | 4.11 | 4.13 | 0.04 | 0.98% | 4.08 | 4.24 | 215874 | 8981.01 | 1.46% |
| 2025-01-08 | 4.11 | 4.09 | -0.03 | -0.73% | 3.95 | 4.14 | 236259 | 9589.33 | 1.60% |
| 2025-01-07 | 4.03 | 4.12 | 0.12 | 3.00% | 4.00 | 4.15 | 281384 | 11462.86 | 1.90% |
| 2025-01-06 | 4.12 | 4.00 | -0.11 | -2.68% | 3.93 | 4.14 | 264957 | 10691.05 | 1.79% |
| 2025-01-03 | 4.43 | 4.11 | -0.32 | -7.22% | 4.10 | 4.48 | 397029 | 16672.15 | 2.69% |
| 2025-01-02 | 4.58 | 4.43 | -0.15 | -3.28% | 4.38 | 4.68 | 299521 | 13581.09 | 2.03% |
| 2024-12-31 | 4.82 | 4.58 | -0.24 | -4.98% | 4.58 | 4.89 | 331857 | 15529.80 | 2.24% |
| 2024-12-30 | 4.76 | 4.82 | 0.00 | 0.00% | 4.71 | 5.00 | 323639 | 15705.23 | 2.19% |
| 2024-12-27 | 4.93 | 4.82 | -0.22 | -4.37% | 4.80 | 5.04 | 496622 | 24394.97 | 3.36% |
| 2024-12-26 | 4.65 | 5.04 | 0.11 | 2.23% | 4.57 | 5.35 | 719417 | 35495.12 | 4.87% |
| 2024-12-25 | 5.39 | 4.93 | -0.55 | -10.04% | 4.93 | 5.44 | 588636 | 29661.46 | 3.98% |
| 2024-12-24 | 5.60 | 5.48 | 0.10 | 1.86% | 5.31 | 5.62 | 453148 | 24656.42 | 3.06% |
| 2024-12-23 | 5.74 | 5.38 | -0.42 | -7.24% | 5.33 | 5.98 | 722690 | 40410.07 | 4.89% |
| 2024-12-20 | 5.35 | 5.80 | 0.26 | 4.69% | 5.30 | 5.86 | 972142 | 55015.74 | 6.58% |
| 2024-12-19 | 5.22 | 5.54 | 0.32 | 6.13% | 5.03 | 5.74 | 837091 | 45840.01 | 5.66% |
| 2024-12-18 | 5.15 | 5.22 | 0.01 | 0.19% | 5.02 | 5.37 | 485530 | 25416.51 | 3.28% |
| 2024-12-17 | 5.80 | 5.21 | -0.50 | -8.76% | 5.14 | 5.81 | 851048 | 45984.26 | 5.76% |
| 2024-12-16 | 5.31 | 5.71 | 0.52 | 10.02% | 5.30 | 5.71 | 818172 | 45080.17 | 5.53% |
| 2024-12-13 | 5.14 | 5.19 | 0.05 | 0.97% | 5.11 | 5.37 | 575962 | 29973.95 | 3.90% |
| 2024-12-12 | 5.14 | 5.14 | 0.04 | 0.78% | 5.08 | 5.25 | 426314 | 21972.61 | 2.88% |
| 2024-12-11 | 5.00 | 5.10 | 0.10 | 2.00% | 4.95 | 5.13 | 397826 | 20154.20 | 2.69% |
| 2024-12-10 | 5.15 | 5.00 | 0.00 | 0.00% | 4.99 | 5.17 | 587941 | 29799.64 | 3.98% |
| 2024-12-09 | 4.95 | 5.00 | 0.00 | 0.00% | 4.91 | 5.09 | 448774 | 22427.86 | 3.04% |
| 2024-12-06 | 5.07 | 5.00 | -0.12 | -2.34% | 4.93 | 5.13 | 617893 | 30862.85 | 4.18% |
| 2024-12-05 | 5.01 | 5.12 | -0.15 | -2.85% | 4.89 | 5.22 | 912725 | 45866.13 | 6.17% |
| 2024-12-04 | 5.87 | 5.27 | -0.59 | -10.07% | 5.27 | 6.14 | 1393878 | 77566.11 | 9.43% |
| 2024-12-03 | 6.47 | 5.86 | -0.16 | -2.66% | 5.60 | 6.62 | 1902806 | 116264.59 | 12.87% |
| 2024-12-02 | 5.65 | 6.02 | 0.55 | 10.05% | 5.65 | 6.02 | 713433 | 42474.88 | 4.83% |
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。
