| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.73 | 2.79 | 0.04 | 1.45% | 2.68 | 2.84 | 205186 | 5662.31 | 3.67% |
| 2025-04-07 | 2.90 | 2.75 | -0.31 | -10.13% | 2.75 | 2.96 | 208011 | 5781.18 | 3.72% |
| 2025-04-03 | 2.95 | 3.06 | -0.16 | -4.97% | 2.95 | 3.12 | 348733 | 10674.17 | 6.23% |
| 2025-04-02 | 3.08 | 3.22 | 0.15 | 4.89% | 3.06 | 3.38 | 508412 | 16701.55 | 9.09% |
| 2025-04-01 | 3.12 | 3.07 | -0.03 | -0.97% | 3.03 | 3.16 | 225305 | 6961.50 | 4.03% |
| 2025-03-31 | 3.21 | 3.10 | -0.30 | -8.82% | 3.06 | 3.34 | 466874 | 14605.54 | 8.35% |
| 2025-03-28 | 3.56 | 3.40 | -0.22 | -6.08% | 3.40 | 3.60 | 370628 | 12883.33 | 6.63% |
| 2025-03-27 | 3.71 | 3.62 | -0.03 | -0.82% | 3.42 | 3.77 | 517976 | 18588.27 | 9.26% |
| 2025-03-26 | 3.48 | 3.65 | -0.22 | -5.68% | 3.48 | 3.78 | 737193 | 26985.61 | 13.18% |
| 2025-03-25 | 3.72 | 3.87 | 0.22 | 6.03% | 3.66 | 4.02 | 931341 | 36335.98 | 16.65% |
| 2025-03-24 | 3.89 | 3.65 | -0.22 | -5.68% | 3.65 | 4.07 | 1015465 | 39421.34 | 18.16% |
| 2025-03-21 | 3.52 | 3.87 | 0.35 | 9.94% | 3.46 | 3.87 | 776848 | 29440.08 | 13.89% |
| 2025-03-20 | 3.54 | 3.52 | -0.04 | -1.12% | 3.51 | 3.60 | 221629 | 7838.81 | 3.96% |
| 2025-03-19 | 3.67 | 3.56 | -0.08 | -2.20% | 3.55 | 3.68 | 263340 | 9452.54 | 4.71% |
| 2025-03-18 | 3.68 | 3.64 | -0.12 | -3.19% | 3.60 | 3.71 | 475748 | 17369.24 | 8.51% |
| 2025-03-17 | 3.45 | 3.76 | 0.34 | 9.94% | 3.45 | 3.76 | 530149 | 19774.58 | 9.48% |
| 2025-03-14 | 3.34 | 3.42 | 0.05 | 1.48% | 3.33 | 3.47 | 166803 | 5676.47 | 2.98% |
| 2025-03-13 | 3.48 | 3.37 | -0.10 | -2.88% | 3.33 | 3.49 | 156685 | 5284.47 | 2.80% |
| 2025-03-12 | 3.43 | 3.47 | 0.08 | 2.36% | 3.40 | 3.50 | 196629 | 6791.03 | 3.52% |
| 2025-03-11 | 3.35 | 3.39 | 0.01 | 0.30% | 3.32 | 3.45 | 132242 | 4470.76 | 2.36% |
| 2025-03-10 | 3.31 | 3.38 | 0.07 | 2.11% | 3.30 | 3.42 | 192393 | 6496.56 | 3.44% |
| 2025-03-07 | 3.40 | 3.31 | -0.12 | -3.50% | 3.29 | 3.42 | 204600 | 6825.64 | 3.66% |
| 2025-03-06 | 3.40 | 3.43 | 0.03 | 0.88% | 3.34 | 3.56 | 301813 | 10421.52 | 5.40% |
| 2025-03-05 | 3.32 | 3.40 | 0.07 | 2.10% | 3.18 | 3.43 | 336299 | 11094.43 | 6.01% |
| 2025-03-04 | 3.38 | 3.33 | -0.10 | -2.92% | 3.26 | 3.40 | 300429 | 9962.47 | 5.37% |
| 2025-03-03 | 3.33 | 3.43 | -0.21 | -5.77% | 3.33 | 3.64 | 469154 | 16245.11 | 8.39% |
| 2025-02-28 | 3.79 | 3.64 | -0.15 | -3.96% | 3.63 | 3.85 | 386870 | 14307.43 | 6.92% |
| 2025-02-27 | 3.86 | 3.79 | -0.10 | -2.57% | 3.76 | 4.12 | 722644 | 28277.63 | 12.92% |
| 2025-02-26 | 3.56 | 3.89 | 0.35 | 9.89% | 3.56 | 3.89 | 370223 | 13916.91 | 6.62% |
| 2025-02-25 | 3.56 | 3.54 | -0.05 | -1.39% | 3.51 | 3.68 | 312902 | 11252.26 | 5.59% |
| 2025-02-24 | 3.64 | 3.59 | -0.09 | -2.45% | 3.54 | 3.65 | 330157 | 11822.46 | 5.90% |
| 2025-02-21 | 3.70 | 3.68 | -0.07 | -1.87% | 3.60 | 3.74 | 483710 | 17710.61 | 8.65% |
| 2025-02-20 | 3.80 | 3.75 | -0.24 | -6.02% | 3.61 | 3.86 | 769253 | 28839.65 | 13.75% |
| 2025-02-19 | 4.10 | 3.99 | 0.08 | 2.05% | 3.71 | 4.20 | 1169609 | 46172.85 | 20.91% |
| 2025-02-18 | 3.91 | 3.91 | 0.36 | 10.14% | 3.90 | 3.91 | 190368 | 7443.37 | 3.40% |
| 2025-02-17 | 3.25 | 3.55 | 0.32 | 9.91% | 3.25 | 3.55 | 322965 | 11063.73 | 5.77% |
| 2025-02-14 | 3.35 | 3.23 | -0.12 | -3.58% | 3.20 | 3.36 | 243927 | 7919.05 | 4.36% |
| 2025-02-13 | 3.33 | 3.35 | 0.06 | 1.82% | 3.22 | 3.41 | 304993 | 10157.99 | 5.45% |
| 2025-02-12 | 3.43 | 3.29 | -0.07 | -2.08% | 3.24 | 3.45 | 261453 | 8645.19 | 4.67% |
| 2025-02-11 | 3.50 | 3.36 | -0.09 | -2.61% | 3.31 | 3.52 | 294864 | 9893.86 | 5.27% |
| 2025-02-10 | 3.27 | 3.45 | 0.21 | 6.48% | 3.27 | 3.47 | 291522 | 9833.66 | 5.21% |
| 2025-02-07 | 3.20 | 3.24 | 0.10 | 3.18% | 3.19 | 3.38 | 267783 | 8716.68 | 4.79% |
| 2025-02-06 | 3.09 | 3.14 | 0.07 | 2.28% | 2.95 | 3.15 | 297533 | 9168.04 | 5.32% |
| 2025-02-05 | 3.02 | 3.07 | -0.06 | -1.92% | 3.02 | 3.20 | 349174 | 10892.75 | 6.24% |
| 2025-01-27 | 2.72 | 3.13 | 0.11 | 3.64% | 2.72 | 3.22 | 574198 | 17108.09 | 10.27% |
| 2025-01-24 | 3.02 | 3.02 | -0.34 | -10.12% | 3.02 | 3.02 | 68279 | 2062.03 | 1.22% |
| 2025-01-23 | 3.38 | 3.36 | 0.00 | 0.00% | 3.35 | 3.47 | 127729 | 4351.74 | 2.28% |
| 2025-01-22 | 3.43 | 3.36 | -0.12 | -3.45% | 3.34 | 3.48 | 147534 | 4980.95 | 2.64% |
| 2025-01-21 | 3.56 | 3.48 | -0.06 | -1.69% | 3.44 | 3.57 | 138038 | 4826.54 | 2.47% |
| 2025-01-20 | 3.59 | 3.54 | -0.05 | -1.39% | 3.44 | 3.65 | 234641 | 8362.17 | 4.20% |
| 2025-01-17 | 3.67 | 3.59 | -0.08 | -2.18% | 3.58 | 3.67 | 132298 | 4780.59 | 2.37% |
| 2025-01-16 | 3.66 | 3.67 | 0.03 | 0.82% | 3.63 | 3.76 | 151830 | 5608.95 | 2.71% |
| 2025-01-15 | 3.64 | 3.64 | -0.01 | -0.27% | 3.58 | 3.72 | 184635 | 6732.09 | 3.30% |
| 2025-01-14 | 3.55 | 3.65 | 0.19 | 5.49% | 3.49 | 3.65 | 135855 | 4868.75 | 2.43% |
| 2025-01-13 | 3.38 | 3.46 | 0.03 | 0.87% | 3.30 | 3.48 | 118614 | 4026.78 | 2.12% |
| 2025-01-10 | 3.59 | 3.43 | -0.15 | -4.19% | 3.42 | 3.63 | 120787 | 4258.61 | 2.16% |
| 2025-01-09 | 3.55 | 3.58 | 0.04 | 1.13% | 3.52 | 3.63 | 129215 | 4633.75 | 2.31% |
| 2025-01-08 | 3.57 | 3.54 | 0.00 | 0.00% | 3.41 | 3.59 | 159975 | 5621.30 | 2.86% |
| 2025-01-07 | 3.39 | 3.54 | 0.13 | 3.81% | 3.39 | 3.54 | 167315 | 5779.91 | 2.99% |
| 2025-01-06 | 3.47 | 3.41 | -0.08 | -2.29% | 3.30 | 3.50 | 165696 | 5644.32 | 2.96% |
| 2025-01-03 | 3.75 | 3.49 | -0.23 | -6.18% | 3.48 | 3.77 | 217599 | 7780.26 | 3.89% |
| 2025-01-02 | 3.69 | 3.72 | 0.03 | 0.81% | 3.62 | 3.83 | 214544 | 8050.32 | 3.84% |
| 2024-12-31 | 3.81 | 3.69 | -0.09 | -2.38% | 3.68 | 3.82 | 205003 | 7651.65 | 3.67% |
| 2024-12-30 | 4.01 | 3.78 | -0.22 | -5.50% | 3.73 | 4.01 | 374250 | 14249.54 | 6.69% |
| 2024-12-27 | 4.01 | 4.00 | -0.10 | -2.44% | 3.79 | 4.04 | 372249 | 14737.39 | 6.66% |
| 2024-12-26 | 4.38 | 4.10 | -0.16 | -3.76% | 4.03 | 4.43 | 291669 | 12233.21 | 5.21% |
| 2024-12-25 | 4.40 | 4.26 | -0.06 | -1.39% | 4.01 | 4.48 | 272373 | 11393.33 | 4.87% |
| 2024-12-24 | 4.38 | 4.32 | -0.33 | -7.10% | 4.24 | 4.55 | 455114 | 19781.60 | 8.14% |
| 2024-12-23 | 5.03 | 4.65 | -0.52 | -10.06% | 4.65 | 5.03 | 225001 | 10615.42 | 4.02% |
| 2024-12-20 | 5.24 | 5.17 | -0.05 | -0.96% | 5.15 | 5.36 | 153415 | 8041.80 | 2.74% |
| 2024-12-19 | 5.30 | 5.22 | -0.17 | -3.15% | 5.18 | 5.43 | 224846 | 11857.19 | 4.02% |
| 2024-12-18 | 5.33 | 5.39 | 0.13 | 2.47% | 5.08 | 5.41 | 211380 | 11162.75 | 3.78% |
| 2024-12-17 | 5.56 | 5.26 | -0.33 | -5.90% | 5.25 | 5.56 | 293703 | 15725.24 | 5.25% |
| 2024-12-16 | 5.54 | 5.59 | 0.03 | 0.54% | 5.29 | 5.70 | 399942 | 22025.13 | 7.15% |
| 2024-12-13 | 5.41 | 5.56 | 0.07 | 1.28% | 5.38 | 5.95 | 531504 | 30082.67 | 9.50% |
| 2024-12-12 | 5.32 | 5.49 | 0.14 | 2.62% | 5.31 | 5.57 | 262047 | 14272.80 | 4.69% |
| 2024-12-11 | 5.23 | 5.35 | 0.12 | 2.29% | 5.21 | 5.50 | 229165 | 12269.23 | 4.10% |
| 2024-12-10 | 5.37 | 5.23 | -0.04 | -0.76% | 5.20 | 5.42 | 229091 | 12104.80 | 4.10% |
| 2024-12-09 | 5.50 | 5.27 | -0.25 | -4.53% | 5.20 | 5.50 | 250576 | 13318.59 | 4.48% |
| 2024-12-06 | 5.37 | 5.52 | 0.11 | 2.03% | 5.37 | 5.87 | 334254 | 18709.05 | 5.98% |
大晟文化(600892)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。
