| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.10 | 10.44 | 0.55 | 5.56% | 9.81 | 10.44 | 2108228 | 215148.36 | 14.26% |
| 2026-02-02 | 10.03 | 9.89 | -0.28 | -2.75% | 9.77 | 10.44 | 1862824 | 187649.45 | 12.60% |
| 2026-01-30 | 10.32 | 10.17 | -0.08 | -0.78% | 9.96 | 10.58 | 1862084 | 190537.31 | 12.59% |
| 2026-01-29 | 10.24 | 10.25 | -0.18 | -1.73% | 9.88 | 11.10 | 3204755 | 338286.22 | 21.68% |
| 2026-01-28 | 10.96 | 10.43 | -0.26 | -2.43% | 10.41 | 11.14 | 3262276 | 348887.00 | 22.07% |
| 2026-01-27 | 10.54 | 10.69 | 0.15 | 1.42% | 10.02 | 10.96 | 4274978 | 449773.06 | 28.91% |
| 2026-01-26 | 10.10 | 10.54 | 0.96 | 10.02% | 10.10 | 10.54 | 2046340 | 214442.36 | 13.84% |
| 2026-01-23 | 9.40 | 9.58 | 0.20 | 2.13% | 9.30 | 9.61 | 1588235 | 150419.11 | 10.74% |
| 2026-01-22 | 9.21 | 9.38 | 0.23 | 2.51% | 9.05 | 9.45 | 1533514 | 142560.91 | 10.37% |
| 2026-01-21 | 8.92 | 9.15 | 0.15 | 1.67% | 8.77 | 9.34 | 1547140 | 140694.95 | 10.46% |
| 2026-01-20 | 9.75 | 9.00 | -0.57 | -5.96% | 8.82 | 9.75 | 2442861 | 222469.98 | 16.52% |
| 2026-01-19 | 9.79 | 9.57 | -0.05 | -0.52% | 9.29 | 9.98 | 2297660 | 222256.23 | 15.54% |
| 2026-01-16 | 10.00 | 9.62 | -0.63 | -6.15% | 9.46 | 10.88 | 3553024 | 352303.78 | 24.03% |
| 2026-01-15 | 11.07 | 10.25 | -0.63 | -5.79% | 9.86 | 11.87 | 4420144 | 462213.78 | 29.90% |
| 2026-01-14 | 9.58 | 10.88 | 0.99 | 10.01% | 9.58 | 10.88 | 3879772 | 404443.03 | 26.24% |
| 2026-01-13 | 10.40 | 9.89 | -0.43 | -4.17% | 9.36 | 10.88 | 4299780 | 438059.38 | 29.08% |
| 2026-01-12 | 10.09 | 10.32 | 0.63 | 6.50% | 9.76 | 10.66 | 5222691 | 538437.25 | 35.32% |
| 2026-01-09 | 9.17 | 9.69 | 0.88 | 9.99% | 8.91 | 9.69 | 3022793 | 285289.84 | 20.45% |
| 2026-01-08 | 8.41 | 8.81 | 0.41 | 4.88% | 8.29 | 9.24 | 4364352 | 389574.28 | 29.52% |
| 2026-01-07 | 7.96 | 8.40 | 0.42 | 5.26% | 7.95 | 8.78 | 4208092 | 352283.53 | 28.46% |
| 2026-01-06 | 7.97 | 7.98 | 0.59 | 7.98% | 7.61 | 8.10 | 2929522 | 232342.27 | 19.81% |
| 2026-01-05 | 7.15 | 7.39 | 0.23 | 3.21% | 7.14 | 7.49 | 811169 | 59179.14 | 5.49% |
| 2025-12-31 | 7.15 | 7.16 | 0.03 | 0.42% | 7.08 | 7.24 | 342204 | 24474.81 | 2.31% |
| 2025-12-30 | 7.17 | 7.13 | -0.03 | -0.42% | 7.11 | 7.20 | 285988 | 20446.41 | 1.93% |
| 2025-12-29 | 7.22 | 7.16 | -0.05 | -0.69% | 7.15 | 7.28 | 339384 | 24427.54 | 2.30% |
| 2025-12-26 | 7.34 | 7.21 | -0.06 | -0.83% | 7.18 | 7.34 | 415819 | 30160.16 | 2.81% |
| 2025-12-25 | 7.15 | 7.27 | 0.12 | 1.68% | 7.10 | 7.30 | 518714 | 37509.16 | 3.51% |
| 2025-12-24 | 7.14 | 7.15 | 0.05 | 0.70% | 7.10 | 7.17 | 264510 | 18894.20 | 1.79% |
| 2025-12-23 | 7.23 | 7.10 | -0.13 | -1.80% | 7.08 | 7.24 | 339444 | 24227.81 | 2.30% |
| 2025-12-22 | 7.24 | 7.23 | 0.00 | 0.00% | 7.16 | 7.26 | 413264 | 29773.17 | 2.80% |
| 2025-12-19 | 7.00 | 7.23 | 0.27 | 3.88% | 6.99 | 7.24 | 740117 | 52896.36 | 5.01% |
| 2025-12-18 | 7.03 | 6.96 | -0.07 | -1.00% | 6.96 | 7.03 | 292315 | 20424.77 | 1.98% |
| 2025-12-17 | 6.91 | 7.03 | 0.07 | 1.01% | 6.90 | 7.03 | 348656 | 24326.83 | 2.36% |
| 2025-12-16 | 7.06 | 6.96 | -0.13 | -1.83% | 6.93 | 7.07 | 431380 | 30096.65 | 2.92% |
| 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% |
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。
