| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.14 | 7.09 | -0.12 | -1.66% | 7.05 | 7.16 | 411777 | 29230.89 | 2.79% |
| 2025-12-12 | 7.15 | 7.21 | 0.05 | 0.70% | 7.12 | 7.21 | 468026 | 33599.58 | 3.17% |
| 2025-12-11 | 7.29 | 7.16 | -0.12 | -1.65% | 7.15 | 7.33 | 722079 | 52206.94 | 4.88% |
| 2025-12-10 | 7.45 | 7.28 | -0.37 | -4.84% | 7.22 | 7.50 | 1695983 | 123747.77 | 11.47% |
| 2025-12-09 | 7.38 | 7.65 | 0.40 | 5.52% | 7.38 | 7.98 | 2667615 | 208385.45 | 18.04% |
| 2025-12-08 | 7.20 | 7.25 | 0.03 | 0.42% | 7.17 | 7.31 | 551571 | 39842.21 | 3.73% |
| 2025-12-05 | 7.26 | 7.22 | -0.04 | -0.55% | 7.11 | 7.30 | 467337 | 33604.47 | 3.16% |
| 2025-12-04 | 7.59 | 7.26 | -0.32 | -4.22% | 7.22 | 7.59 | 838883 | 61363.95 | 5.67% |
| 2025-12-03 | 7.87 | 7.58 | -0.19 | -2.45% | 7.40 | 7.93 | 1039363 | 78572.85 | 7.03% |
| 2025-12-02 | 8.00 | 7.77 | -0.26 | -3.24% | 7.75 | 8.07 | 963756 | 75594.99 | 6.52% |
| 2025-12-01 | 7.68 | 8.03 | 0.16 | 2.03% | 7.68 | 8.15 | 1763080 | 140285.61 | 11.93% |
| 2025-11-28 | 7.50 | 7.87 | 0.50 | 6.78% | 7.50 | 8.10 | 2196287 | 172406.33 | 14.86% |
| 2025-11-27 | 7.22 | 7.37 | 0.15 | 2.08% | 7.17 | 7.44 | 587152 | 43107.18 | 3.97% |
| 2025-11-26 | 7.36 | 7.22 | -0.16 | -2.17% | 7.21 | 7.46 | 456207 | 33395.62 | 3.09% |
| 2025-11-25 | 7.24 | 7.38 | 0.19 | 2.64% | 7.23 | 7.42 | 585769 | 42996.91 | 3.96% |
| 2025-11-24 | 6.95 | 7.19 | 0.27 | 3.90% | 6.87 | 7.25 | 651752 | 46300.30 | 4.41% |
| 2025-11-21 | 7.11 | 6.92 | -0.29 | -4.02% | 6.92 | 7.20 | 501569 | 35233.60 | 3.39% |
| 2025-11-20 | 7.38 | 7.21 | -0.17 | -2.30% | 7.21 | 7.42 | 376888 | 27483.02 | 2.55% |
| 2025-11-19 | 7.41 | 7.38 | -0.02 | -0.27% | 7.20 | 7.45 | 516388 | 37805.34 | 3.49% |
| 2025-11-18 | 7.38 | 7.40 | 0.02 | 0.27% | 7.33 | 7.46 | 446688 | 33035.90 | 3.02% |
| 2025-11-17 | 7.36 | 7.38 | 0.02 | 0.27% | 7.27 | 7.42 | 391041 | 28685.68 | 2.64% |
| 2025-11-14 | 7.48 | 7.36 | -0.19 | -2.52% | 7.35 | 7.49 | 544486 | 40380.79 | 3.68% |
| 2025-11-13 | 7.42 | 7.55 | 0.14 | 1.89% | 7.40 | 7.57 | 699935 | 52557.68 | 4.73% |
| 2025-11-12 | 7.38 | 7.41 | 0.02 | 0.27% | 7.31 | 7.45 | 454599 | 33560.05 | 3.07% |
| 2025-11-11 | 7.50 | 7.39 | -0.06 | -0.81% | 7.37 | 7.54 | 564227 | 41924.34 | 3.82% |
| 2025-11-10 | 7.28 | 7.45 | 0.17 | 2.34% | 7.18 | 7.45 | 821345 | 60524.82 | 5.56% |
| 2025-11-07 | 7.14 | 7.28 | 0.12 | 1.68% | 7.10 | 7.37 | 788832 | 57513.17 | 5.34% |
| 2025-11-06 | 7.08 | 7.16 | 0.09 | 1.27% | 7.06 | 7.16 | 407478 | 28940.10 | 2.76% |
| 2025-11-05 | 7.02 | 7.07 | -0.03 | -0.42% | 7.01 | 7.10 | 303921 | 21457.97 | 2.06% |
| 2025-11-04 | 7.18 | 7.10 | -0.07 | -0.98% | 7.05 | 7.18 | 334706 | 23754.30 | 2.26% |
| 2025-11-03 | 7.13 | 7.17 | 0.02 | 0.28% | 7.13 | 7.17 | 273862 | 19577.55 | 1.85% |
| 2025-10-31 | 7.09 | 7.15 | 0.00 | 0.00% | 7.08 | 7.18 | 339389 | 24282.18 | 2.30% |
| 2025-10-30 | 7.32 | 7.15 | -0.29 | -3.90% | 7.15 | 7.33 | 744319 | 53664.29 | 5.03% |
| 2025-10-29 | 7.45 | 7.44 | -0.13 | -1.72% | 7.35 | 7.52 | 681939 | 50516.63 | 4.61% |
| 2025-10-28 | 7.22 | 7.57 | 0.35 | 4.85% | 7.16 | 7.76 | 1290813 | 96125.09 | 8.73% |
| 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% |
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。
