| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.30 | 20.22 | -0.07 | -0.34% | 20.16 | 20.54 | 60394 | 12266.32 | 5.63% |
| 2026-03-24 | 20.34 | 20.29 | 0.21 | 1.05% | 19.88 | 20.40 | 53666 | 10820.74 | 5.01% |
| 2026-03-23 | 19.99 | 20.08 | -0.44 | -2.14% | 19.44 | 20.60 | 90147 | 18029.88 | 8.41% |
| 2026-03-20 | 21.36 | 20.52 | -1.08 | -5.00% | 20.50 | 21.83 | 99505 | 20884.69 | 9.28% |
| 2026-03-19 | 22.10 | 21.60 | -1.03 | -4.55% | 21.30 | 22.35 | 117829 | 25698.35 | 10.99% |
| 2026-03-18 | 22.03 | 22.63 | 0.37 | 1.66% | 21.30 | 22.91 | 166306 | 36839.34 | 15.52% |
| 2026-03-17 | 23.03 | 22.26 | -0.78 | -3.39% | 22.25 | 23.03 | 155170 | 35193.50 | 14.48% |
| 2026-03-16 | 22.26 | 23.04 | 0.64 | 2.86% | 21.92 | 23.16 | 184169 | 41981.04 | 17.18% |
| 2026-03-13 | 22.00 | 22.40 | 0.14 | 0.63% | 21.74 | 22.99 | 199325 | 44453.38 | 18.60% |
| 2026-03-12 | 21.15 | 22.26 | 1.13 | 5.35% | 21.13 | 22.33 | 202423 | 44440.06 | 18.89% |
| 2026-03-11 | 21.30 | 21.13 | -0.29 | -1.35% | 21.12 | 21.38 | 60675 | 12858.62 | 5.66% |
| 2026-03-10 | 21.65 | 21.42 | -0.16 | -0.74% | 21.17 | 21.76 | 94929 | 20437.56 | 8.86% |
| 2026-03-09 | 21.04 | 21.58 | 0.14 | 0.65% | 20.51 | 21.65 | 101637 | 21516.17 | 9.48% |
| 2026-03-06 | 21.30 | 21.44 | -0.06 | -0.28% | 21.17 | 21.65 | 99238 | 21229.88 | 9.26% |
| 2026-03-05 | 20.91 | 21.50 | 0.65 | 3.12% | 20.69 | 21.58 | 149712 | 31755.73 | 13.97% |
| 2026-03-04 | 20.64 | 20.85 | -0.20 | -0.95% | 20.31 | 21.21 | 86987 | 18082.50 | 8.12% |
| 2026-03-03 | 21.32 | 21.05 | -0.20 | -0.94% | 20.65 | 21.70 | 151979 | 32193.04 | 14.18% |
| 2026-03-02 | 20.35 | 21.25 | 0.72 | 3.51% | 20.30 | 21.50 | 164532 | 34560.88 | 15.35% |
| 2026-02-27 | 20.65 | 20.53 | -0.17 | -0.82% | 20.37 | 20.70 | 42804 | 8770.23 | 3.99% |
| 2026-02-26 | 20.60 | 20.70 | 0.12 | 0.58% | 20.49 | 20.83 | 56688 | 11718.40 | 5.29% |
| 2026-02-25 | 20.70 | 20.58 | -0.20 | -0.96% | 20.46 | 20.88 | 68133 | 14027.47 | 6.36% |
| 2026-02-24 | 19.96 | 20.78 | 0.93 | 4.69% | 19.89 | 21.08 | 122294 | 25089.82 | 11.41% |
| 2026-02-13 | 19.54 | 19.85 | 0.30 | 1.53% | 19.51 | 20.29 | 56203 | 11211.82 | 5.24% |
| 2026-02-12 | 19.92 | 19.55 | -0.31 | -1.56% | 19.52 | 19.92 | 41014 | 8040.70 | 3.83% |
| 2026-02-11 | 19.90 | 19.86 | -0.03 | -0.15% | 19.78 | 19.97 | 26652 | 5297.54 | 2.49% |
| 2026-02-10 | 19.90 | 19.89 | -0.08 | -0.40% | 19.88 | 20.02 | 25293 | 5040.16 | 2.36% |
| 2026-02-09 | 19.88 | 19.97 | 0.17 | 0.86% | 19.84 | 20.01 | 29465 | 5871.33 | 2.75% |
| 2026-02-06 | 19.70 | 19.80 | 0.05 | 0.25% | 19.54 | 20.07 | 31210 | 6200.55 | 2.91% |
| 2026-02-05 | 19.77 | 19.75 | -0.05 | -0.25% | 19.64 | 19.90 | 26937 | 5328.91 | 2.51% |
| 2026-02-04 | 19.71 | 19.80 | 0.10 | 0.51% | 19.59 | 19.91 | 28640 | 5651.27 | 2.67% |
| 2026-02-03 | 19.55 | 19.70 | 0.24 | 1.23% | 19.54 | 19.72 | 29207 | 5740.08 | 2.72% |
| 2026-02-02 | 20.00 | 19.46 | -0.55 | -2.75% | 19.43 | 20.15 | 47989 | 9506.00 | 4.48% |
| 2026-01-30 | 19.91 | 20.01 | 0.11 | 0.55% | 19.59 | 20.11 | 47725 | 9490.52 | 4.45% |
| 2026-01-29 | 20.36 | 19.90 | -0.48 | -2.36% | 19.87 | 20.43 | 63111 | 12676.88 | 5.89% |
| 2026-01-28 | 20.46 | 20.38 | -0.23 | -1.12% | 20.26 | 20.58 | 46957 | 9551.98 | 4.38% |
| 2026-01-27 | 20.89 | 20.61 | -0.37 | -1.76% | 20.11 | 20.89 | 78043 | 15932.95 | 7.28% |
| 2026-01-26 | 21.29 | 20.98 | -0.22 | -1.04% | 20.74 | 21.34 | 87797 | 18486.83 | 8.19% |
| 2026-01-23 | 20.74 | 21.20 | 0.47 | 2.27% | 20.66 | 21.35 | 110694 | 23395.47 | 10.33% |
| 2026-01-22 | 21.08 | 20.73 | -0.25 | -1.19% | 20.70 | 21.09 | 69292 | 14383.66 | 6.46% |
| 2026-01-21 | 20.66 | 20.98 | 0.23 | 1.11% | 20.33 | 21.09 | 97291 | 20339.12 | 9.08% |
| 2026-01-20 | 20.63 | 20.75 | 0.13 | 0.63% | 20.52 | 20.89 | 71393 | 14791.03 | 6.66% |
| 2026-01-19 | 20.75 | 20.62 | 0.06 | 0.29% | 20.50 | 20.75 | 51580 | 10619.98 | 4.81% |
| 2026-01-16 | 20.42 | 20.56 | 0.14 | 0.69% | 20.35 | 20.67 | 47403 | 9723.18 | 4.42% |
| 2026-01-15 | 20.35 | 20.42 | -0.04 | -0.20% | 20.21 | 20.59 | 49754 | 10136.26 | 4.64% |
| 2026-01-14 | 20.86 | 20.46 | -0.34 | -1.63% | 20.26 | 20.86 | 109830 | 22596.67 | 10.25% |
| 2026-01-13 | 20.66 | 20.80 | 0.14 | 0.68% | 20.45 | 21.18 | 148089 | 30917.51 | 13.82% |
| 2026-01-12 | 20.54 | 20.66 | 0.12 | 0.58% | 20.10 | 20.68 | 100704 | 20607.56 | 9.40% |
| 2026-01-09 | 20.48 | 20.54 | -0.04 | -0.19% | 20.40 | 20.86 | 81880 | 16845.74 | 7.64% |
| 2026-01-08 | 20.62 | 20.58 | 0.00 | 0.00% | 20.38 | 20.65 | 65828 | 13527.20 | 6.14% |
| 2026-01-07 | 20.30 | 20.58 | 0.20 | 0.98% | 20.27 | 20.74 | 86436 | 17712.19 | 8.06% |
| 2026-01-06 | 20.32 | 20.38 | 0.07 | 0.34% | 20.27 | 20.48 | 66206 | 13491.34 | 6.18% |
| 2026-01-05 | 20.01 | 20.31 | 0.30 | 1.50% | 19.94 | 20.44 | 73044 | 14822.78 | 6.81% |
| 2025-12-31 | 20.42 | 20.01 | -0.26 | -1.28% | 19.94 | 20.50 | 78824 | 15804.33 | 7.35% |
| 2025-12-30 | 20.57 | 20.27 | -0.30 | -1.46% | 20.26 | 21.00 | 170384 | 35085.32 | 15.90% |
| 2025-12-29 | 19.20 | 20.57 | 1.38 | 7.19% | 19.09 | 21.02 | 224684 | 46103.28 | 20.96% |
| 2025-12-26 | 19.22 | 19.19 | -0.11 | -0.57% | 19.15 | 19.37 | 38886 | 7490.89 | 3.63% |
| 2025-12-25 | 19.25 | 19.30 | 0.05 | 0.26% | 19.06 | 19.34 | 36952 | 7100.90 | 3.45% |
| 2025-12-24 | 19.10 | 19.25 | 0.16 | 0.84% | 18.95 | 19.26 | 38273 | 7324.27 | 3.57% |
| 2025-12-23 | 19.50 | 19.09 | -0.43 | -2.20% | 19.08 | 19.54 | 53822 | 10333.92 | 5.02% |
| 2025-12-22 | 19.41 | 19.52 | 0.10 | 0.51% | 19.39 | 19.64 | 37370 | 7288.96 | 3.49% |
| 2025-12-19 | 19.28 | 19.42 | 0.19 | 0.99% | 19.20 | 19.44 | 39314 | 7613.79 | 3.67% |
| 2025-12-18 | 19.28 | 19.23 | -0.14 | -0.72% | 19.17 | 19.40 | 34051 | 6566.13 | 3.18% |
| 2025-12-17 | 19.41 | 19.37 | -0.09 | -0.46% | 19.00 | 19.46 | 60758 | 11660.23 | 5.67% |
| 2025-12-16 | 20.08 | 19.46 | -0.77 | -3.81% | 19.44 | 20.35 | 79960 | 15825.21 | 7.46% |
| 2025-12-15 | 20.60 | 20.23 | -0.46 | -2.22% | 20.19 | 20.64 | 65137 | 13296.48 | 6.08% |
| 2025-12-12 | 20.40 | 20.69 | 0.11 | 0.53% | 20.19 | 20.87 | 101362 | 20939.96 | 9.46% |
| 2025-12-11 | 20.30 | 20.58 | 0.30 | 1.48% | 20.19 | 20.90 | 112993 | 23324.61 | 10.54% |
| 2025-12-10 | 20.08 | 20.28 | 0.20 | 1.00% | 20.05 | 20.42 | 57125 | 11559.74 | 5.33% |
| 2025-12-09 | 20.26 | 20.08 | -0.17 | -0.84% | 20.05 | 20.32 | 53788 | 10851.74 | 5.02% |
| 2025-12-08 | 20.17 | 20.25 | 0.08 | 0.40% | 20.11 | 20.30 | 55306 | 11189.40 | 5.16% |
| 2025-12-05 | 20.16 | 20.17 | -0.06 | -0.30% | 19.98 | 20.35 | 52821 | 10636.62 | 4.93% |
| 2025-12-04 | 20.78 | 20.38 | -0.73 | -3.46% | 20.36 | 20.90 | 95569 | 19634.54 | 8.92% |
| 2025-12-03 | 20.35 | 21.11 | 0.76 | 3.73% | 19.95 | 21.75 | 163512 | 33857.50 | 15.26% |
| 2025-12-02 | 20.55 | 20.35 | -0.05 | -0.25% | 20.30 | 20.78 | 69290 | 14205.36 | 6.46% |
| 2025-12-01 | 20.08 | 20.40 | 0.25 | 1.24% | 20.08 | 20.46 | 58253 | 11851.03 | 5.43% |
| 2025-11-28 | 20.19 | 20.15 | -0.04 | -0.20% | 20.03 | 20.35 | 48111 | 9709.53 | 4.49% |
| 2025-11-27 | 20.48 | 20.19 | -0.30 | -1.46% | 20.15 | 20.58 | 61012 | 12433.52 | 5.69% |
| 2025-11-26 | 20.18 | 20.49 | 0.31 | 1.54% | 20.11 | 20.65 | 77719 | 15906.59 | 7.25% |
| 2025-11-25 | 20.05 | 20.18 | 0.15 | 0.75% | 19.95 | 20.45 | 68181 | 13760.32 | 6.36% |
| 2025-11-24 | 20.06 | 20.03 | 0.08 | 0.40% | 19.81 | 20.23 | 57349 | 11443.58 | 5.35% |
道生天合(601026)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。
