| 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 | 32.12 | 34.07 | 1.72 | 5.32% | 32.02 | 34.32 | 32040 | 10732.36 | 5.28% |
| 2026-02-02 | 32.88 | 32.35 | -0.53 | -1.61% | 32.23 | 33.33 | 15977 | 5214.81 | 2.63% |
| 2026-01-30 | 31.80 | 32.88 | 1.07 | 3.36% | 31.62 | 33.81 | 28213 | 9294.89 | 4.65% |
| 2026-01-29 | 33.14 | 31.81 | -1.32 | -3.98% | 31.76 | 33.14 | 17408 | 5648.84 | 2.87% |
| 2026-01-28 | 33.66 | 33.13 | -0.79 | -2.33% | 32.99 | 34.45 | 22765 | 7623.16 | 3.75% |
| 2026-01-27 | 33.73 | 33.92 | 0.56 | 1.68% | 32.51 | 33.95 | 24827 | 8248.35 | 4.09% |
| 2026-01-26 | 33.66 | 33.36 | 0.19 | 0.57% | 33.00 | 34.82 | 30964 | 10440.15 | 5.10% |
| 2026-01-23 | 32.49 | 33.17 | 0.62 | 1.90% | 32.49 | 34.68 | 35528 | 11955.22 | 5.86% |
| 2026-01-22 | 30.99 | 32.55 | 1.67 | 5.41% | 30.89 | 33.10 | 33009 | 10620.12 | 5.44% |
| 2026-01-21 | 30.55 | 30.88 | 0.33 | 1.08% | 30.15 | 31.35 | 20331 | 6253.51 | 3.35% |
| 2026-01-20 | 30.17 | 30.55 | 0.33 | 1.09% | 30.02 | 30.66 | 12599 | 3830.47 | 2.08% |
| 2026-01-19 | 30.00 | 30.22 | -0.11 | -0.36% | 29.96 | 30.37 | 12690 | 3827.41 | 2.09% |
| 2026-01-16 | 30.66 | 30.33 | -0.31 | -1.01% | 30.25 | 30.77 | 15383 | 4677.96 | 2.54% |
| 2026-01-15 | 31.23 | 30.64 | -0.62 | -1.98% | 30.40 | 31.23 | 29570 | 9092.68 | 4.87% |
| 2026-01-14 | 29.72 | 31.26 | 1.44 | 4.83% | 29.72 | 32.80 | 46214 | 14657.98 | 7.62% |
| 2026-01-13 | 30.05 | 29.82 | -0.21 | -0.70% | 29.73 | 30.54 | 13843 | 4163.56 | 2.28% |
| 2026-01-12 | 29.91 | 30.03 | 0.12 | 0.40% | 29.20 | 30.05 | 16405 | 4862.27 | 2.70% |
| 2026-01-09 | 30.72 | 29.91 | -0.76 | -2.48% | 29.82 | 30.82 | 15080 | 4528.70 | 2.49% |
| 2026-01-08 | 29.81 | 30.67 | 0.73 | 2.44% | 29.78 | 31.22 | 18614 | 5697.49 | 3.07% |
| 2026-01-07 | 30.07 | 29.94 | -0.22 | -0.73% | 29.72 | 30.30 | 10540 | 3169.09 | 1.74% |
| 2026-01-06 | 29.72 | 30.16 | 0.42 | 1.41% | 29.60 | 30.17 | 10645 | 3190.00 | 1.75% |
| 2026-01-05 | 29.59 | 29.74 | 0.42 | 1.43% | 29.41 | 29.88 | 8712 | 2583.95 | 1.44% |
| 2025-12-31 | 28.86 | 29.32 | 0.45 | 1.56% | 28.75 | 29.56 | 10017 | 2927.58 | 1.65% |
| 2025-12-30 | 28.85 | 28.87 | 0.12 | 0.42% | 28.55 | 29.29 | 8231 | 2382.57 | 1.36% |
| 2025-12-29 | 29.25 | 28.75 | -0.49 | -1.68% | 28.69 | 29.29 | 7109 | 2053.72 | 1.17% |
| 2025-12-26 | 29.44 | 29.24 | -0.32 | -1.08% | 29.05 | 29.55 | 8599 | 2514.66 | 1.42% |
| 2025-12-25 | 29.97 | 29.56 | -0.41 | -1.37% | 29.08 | 29.99 | 16189 | 4774.67 | 2.67% |
| 2025-12-24 | 29.99 | 29.97 | 0.22 | 0.74% | 29.51 | 30.04 | 8184 | 2445.50 | 1.35% |
| 2025-12-23 | 29.93 | 29.75 | -0.37 | -1.23% | 29.60 | 30.37 | 5402 | 1612.95 | 0.89% |
| 2025-12-22 | 29.44 | 30.12 | 0.62 | 2.10% | 29.30 | 30.65 | 13747 | 4146.77 | 2.27% |
| 2025-12-19 | 29.30 | 29.50 | 0.09 | 0.31% | 29.01 | 29.84 | 13173 | 3872.34 | 2.17% |
| 2025-12-18 | 30.19 | 29.41 | -0.33 | -1.11% | 29.29 | 30.19 | 10863 | 3218.43 | 1.79% |
| 2025-12-17 | 29.27 | 29.74 | 0.49 | 1.68% | 28.80 | 29.97 | 7895 | 2318.25 | 1.30% |
| 2025-12-16 | 30.35 | 29.25 | -1.10 | -3.62% | 29.00 | 30.60 | 8208 | 2412.54 | 1.35% |
| 2025-12-15 | 29.78 | 30.35 | 0.43 | 1.44% | 29.46 | 30.82 | 12691 | 3835.61 | 2.09% |
| 2025-12-12 | 30.60 | 29.92 | -0.76 | -2.48% | 29.59 | 30.82 | 15324 | 4595.80 | 2.53% |
| 2025-12-11 | 31.26 | 30.68 | -0.53 | -1.70% | 30.60 | 31.50 | 6717 | 2075.26 | 1.11% |
| 2025-12-10 | 31.94 | 31.21 | -0.78 | -2.44% | 30.86 | 32.12 | 12979 | 4035.18 | 2.14% |
| 2025-12-09 | 32.60 | 31.99 | -0.75 | -2.29% | 31.88 | 32.99 | 8175 | 2632.78 | 1.35% |
| 2025-12-08 | 32.64 | 32.74 | -0.07 | -0.21% | 32.48 | 32.83 | 8935 | 2920.72 | 1.47% |
| 2025-12-05 | 32.78 | 32.81 | 0.03 | 0.09% | 32.52 | 32.99 | 3238 | 1062.71 | 0.53% |
| 2025-12-04 | 33.00 | 32.78 | -0.35 | -1.06% | 32.58 | 33.17 | 3924 | 1290.96 | 0.65% |
| 2025-12-03 | 33.20 | 33.13 | -0.09 | -0.27% | 32.60 | 33.35 | 6544 | 2155.02 | 1.08% |
| 2025-12-02 | 33.99 | 33.22 | -1.01 | -2.95% | 33.01 | 34.18 | 8496 | 2824.74 | 1.40% |
| 2025-12-01 | 34.90 | 34.23 | -0.53 | -1.52% | 33.81 | 35.30 | 14074 | 4856.40 | 2.32% |
| 2025-11-28 | 33.51 | 34.76 | 0.97 | 2.87% | 33.51 | 35.40 | 17664 | 6136.95 | 2.91% |
| 2025-11-27 | 32.58 | 33.79 | 1.23 | 3.78% | 32.42 | 34.00 | 19519 | 6479.25 | 3.22% |
| 2025-11-26 | 33.15 | 32.56 | -0.24 | -0.73% | 32.32 | 33.15 | 6140 | 2006.12 | 1.01% |
| 2025-11-25 | 32.46 | 32.80 | 0.42 | 1.30% | 32.26 | 33.33 | 8398 | 2763.97 | 1.38% |
| 2025-11-24 | 32.61 | 32.38 | -0.22 | -0.67% | 31.81 | 33.27 | 10921 | 3521.72 | 1.80% |
| 2025-11-21 | 33.58 | 32.60 | -1.45 | -4.26% | 32.60 | 33.88 | 12685 | 4201.35 | 2.09% |
| 2025-11-20 | 34.04 | 34.05 | -0.08 | -0.23% | 33.77 | 34.47 | 13677 | 4663.10 | 2.25% |
| 2025-11-19 | 35.95 | 34.13 | -1.87 | -5.19% | 32.80 | 36.66 | 31859 | 10906.59 | 5.25% |
| 2025-11-18 | 37.26 | 36.00 | -1.26 | -3.38% | 35.50 | 38.49 | 61549 | 22803.34 | 10.14% |
| 2025-11-17 | 35.72 | 37.26 | 1.53 | 4.28% | 35.72 | 37.65 | 33182 | 12195.27 | 5.47% |
| 2025-11-14 | 35.81 | 35.73 | -0.19 | -0.53% | 35.53 | 36.11 | 11476 | 4114.63 | 1.89% |
| 2025-11-13 | 35.44 | 35.92 | 0.45 | 1.27% | 35.23 | 36.27 | 16745 | 6001.59 | 2.76% |
| 2025-11-12 | 35.11 | 35.47 | 0.36 | 1.03% | 34.61 | 35.50 | 21088 | 7400.71 | 3.48% |
| 2025-11-11 | 34.10 | 35.11 | 1.00 | 2.93% | 33.77 | 35.29 | 19316 | 6694.05 | 3.18% |
| 2025-11-10 | 33.23 | 34.11 | 0.66 | 1.97% | 33.23 | 34.30 | 18894 | 6374.48 | 3.11% |
| 2025-11-07 | 32.77 | 33.45 | 0.54 | 1.64% | 32.59 | 33.97 | 17025 | 5691.87 | 2.81% |
| 2025-11-06 | 32.77 | 32.91 | -0.04 | -0.12% | 32.58 | 33.40 | 11154 | 3669.48 | 1.84% |
| 2025-11-05 | 32.69 | 32.95 | 0.20 | 0.61% | 32.42 | 33.54 | 10357 | 3423.35 | 1.71% |
| 2025-11-04 | 33.21 | 32.75 | -0.66 | -1.98% | 32.68 | 34.00 | 11150 | 3702.98 | 1.84% |
| 2025-11-03 | 32.82 | 33.41 | 0.57 | 1.74% | 32.46 | 33.45 | 11566 | 3822.08 | 1.91% |
| 2025-10-31 | 32.17 | 32.84 | 0.38 | 1.17% | 32.17 | 33.79 | 14169 | 4708.18 | 2.34% |
| 2025-10-30 | 33.59 | 32.46 | -1.24 | -3.68% | 32.21 | 33.64 | 21367 | 7006.68 | 3.52% |
| 2025-10-29 | 34.79 | 33.70 | -1.12 | -3.22% | 33.09 | 34.79 | 16564 | 5569.48 | 2.73% |
| 2025-10-28 | 34.91 | 34.82 | -0.16 | -0.46% | 34.47 | 35.23 | 10557 | 3678.35 | 1.74% |
| 2025-10-27 | 36.29 | 34.98 | -1.12 | -3.10% | 34.70 | 36.58 | 14502 | 5148.54 | 2.39% |
| 2025-10-24 | 36.10 | 36.10 | 0.00 | 0.00% | 35.74 | 36.30 | 7331 | 2639.89 | 1.21% |
| 2025-10-23 | 35.71 | 36.10 | 0.15 | 0.42% | 34.78 | 36.25 | 15381 | 5467.69 | 2.53% |
| 2025-10-22 | 36.42 | 35.95 | -0.45 | -1.24% | 35.57 | 36.50 | 10097 | 3627.80 | 1.66% |
| 2025-10-21 | 36.45 | 36.40 | -0.05 | -0.14% | 36.18 | 37.49 | 17105 | 6271.46 | 2.82% |
| 2025-10-20 | 36.59 | 36.45 | 0.13 | 0.36% | 36.20 | 36.85 | 7017 | 2555.46 | 1.16% |
| 2025-10-17 | 36.34 | 36.32 | -0.37 | -1.01% | 36.08 | 38.68 | 12586 | 4652.31 | 2.07% |
| 2025-10-16 | 36.81 | 36.69 | -0.21 | -0.57% | 36.14 | 37.15 | 10318 | 3784.95 | 1.70% |
| 2025-10-15 | 36.20 | 36.90 | 0.62 | 1.71% | 36.20 | 37.11 | 10713 | 3935.61 | 1.77% |
| 2025-10-14 | 37.11 | 36.28 | -0.52 | -1.41% | 36.15 | 38.25 | 14865 | 5523.86 | 2.45% |
| 2025-10-13 | 35.50 | 36.80 | 0.00 | 0.00% | 34.09 | 37.00 | 15510 | 5569.13 | 2.56% |
鼎际得(603255)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。
