| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.56 | 9.75 | 0.28 | 2.96% | 9.37 | 9.95 | 189591 | 18115.98 | 5.55% |
| 2025-03-31 | 9.78 | 9.47 | -0.40 | -4.05% | 9.10 | 9.78 | 190483 | 17696.69 | 5.57% |
| 2025-03-28 | 10.14 | 9.87 | -0.22 | -2.18% | 9.80 | 10.44 | 197558 | 19700.95 | 5.78% |
| 2025-03-27 | 11.00 | 10.09 | -1.05 | -9.43% | 10.03 | 11.00 | 278807 | 28635.25 | 8.16% |
| 2025-03-26 | 11.21 | 11.14 | -0.06 | -0.54% | 10.97 | 11.65 | 230738 | 25857.82 | 6.75% |
| 2025-03-25 | 11.04 | 11.20 | 0.18 | 1.63% | 10.80 | 11.50 | 232880 | 25950.81 | 6.81% |
| 2025-03-24 | 11.50 | 11.02 | -0.91 | -7.63% | 10.74 | 11.79 | 287167 | 31932.65 | 8.40% |
| 2025-03-21 | 12.80 | 11.93 | -0.87 | -6.80% | 11.79 | 12.80 | 489901 | 59204.49 | 14.33% |
| 2025-03-20 | 11.61 | 12.80 | 1.16 | 9.97% | 11.35 | 12.80 | 650389 | 80730.78 | 19.03% |
| 2025-03-19 | 11.69 | 11.64 | -0.32 | -2.68% | 11.41 | 11.95 | 217582 | 25337.71 | 6.37% |
| 2025-03-18 | 11.69 | 11.96 | 0.24 | 2.05% | 11.46 | 12.23 | 388401 | 46027.32 | 11.36% |
| 2025-03-17 | 11.66 | 11.72 | 0.11 | 0.95% | 11.51 | 11.82 | 217129 | 25341.18 | 6.35% |
| 2025-03-14 | 11.03 | 11.61 | 0.45 | 4.03% | 10.72 | 11.79 | 366450 | 40951.29 | 10.72% |
| 2025-03-13 | 12.24 | 11.16 | -1.23 | -9.93% | 11.15 | 12.24 | 462378 | 53072.99 | 13.53% |
| 2025-03-12 | 12.62 | 12.39 | -0.17 | -1.35% | 12.30 | 12.96 | 329445 | 41611.11 | 9.64% |
| 2025-03-11 | 12.79 | 12.56 | -0.36 | -2.79% | 12.09 | 12.99 | 354371 | 43956.76 | 10.37% |
| 2025-03-10 | 13.81 | 12.92 | -0.65 | -4.79% | 12.65 | 14.00 | 327903 | 42865.50 | 9.59% |
| 2025-03-07 | 13.75 | 13.57 | -0.09 | -0.66% | 13.35 | 14.20 | 401661 | 55282.25 | 11.75% |
| 2025-03-06 | 13.05 | 13.66 | 0.31 | 2.32% | 13.05 | 14.58 | 597292 | 82636.93 | 17.48% |
| 2025-03-05 | 12.26 | 13.35 | 1.10 | 8.98% | 12.11 | 13.48 | 675239 | 87841.62 | 19.76% |
| 2025-03-04 | 11.71 | 12.25 | 0.55 | 4.70% | 11.69 | 12.87 | 489661 | 60469.61 | 14.33% |
| 2025-03-03 | 12.19 | 11.70 | -0.88 | -7.00% | 11.51 | 12.58 | 461441 | 55087.69 | 13.50% |
| 2025-02-28 | 13.40 | 12.58 | -1.40 | -10.01% | 12.58 | 14.44 | 442648 | 58453.39 | 12.95% |
| 2025-02-27 | 12.37 | 13.98 | 1.27 | 9.99% | 12.35 | 13.98 | 765188 | 102048.34 | 22.39% |
| 2025-02-26 | 11.43 | 12.71 | 1.15 | 9.95% | 11.11 | 12.72 | 790560 | 94984.20 | 23.13% |
| 2025-02-25 | 10.29 | 11.56 | 1.05 | 9.99% | 10.22 | 11.56 | 247555 | 27866.55 | 7.24% |
| 2025-02-24 | 10.70 | 10.51 | -0.15 | -1.41% | 10.03 | 10.83 | 395756 | 40601.43 | 11.58% |
| 2025-02-21 | 10.97 | 10.66 | -0.76 | -6.65% | 10.32 | 11.25 | 600863 | 64213.43 | 17.58% |
| 2025-02-20 | 11.70 | 11.42 | -0.27 | -2.31% | 11.37 | 12.28 | 450461 | 53171.28 | 13.18% |
| 2025-02-19 | 11.12 | 11.69 | 0.46 | 4.10% | 10.90 | 12.00 | 507880 | 59142.46 | 14.86% |
| 2025-02-18 | 11.08 | 11.23 | -0.34 | -2.94% | 10.98 | 11.63 | 460596 | 51652.82 | 13.48% |
| 2025-02-17 | 11.39 | 11.57 | 0.54 | 4.90% | 10.77 | 12.13 | 524500 | 60085.78 | 15.35% |
| 2025-02-14 | 10.67 | 11.03 | -0.03 | -0.27% | 10.43 | 11.24 | 558261 | 60530.62 | 16.33% |
| 2025-02-13 | 10.62 | 11.06 | 1.01 | 10.05% | 10.62 | 11.06 | 493705 | 54136.32 | 14.45% |
| 2025-02-12 | 10.20 | 10.05 | -0.33 | -3.18% | 9.95 | 10.55 | 435127 | 44189.46 | 12.73% |
| 2025-02-11 | 10.20 | 10.38 | 0.40 | 4.01% | 10.00 | 10.98 | 651215 | 68392.10 | 19.05% |
| 2025-02-10 | 9.63 | 9.98 | 0.26 | 2.67% | 9.38 | 10.13 | 418669 | 40836.85 | 12.25% |
| 2025-02-07 | 9.59 | 9.72 | 0.12 | 1.25% | 9.34 | 10.00 | 536555 | 52095.17 | 15.70% |
| 2025-02-06 | 8.51 | 9.60 | 0.87 | 9.97% | 8.51 | 9.60 | 193338 | 17969.67 | 5.66% |
| 2025-02-05 | 8.63 | 8.73 | 0.11 | 1.28% | 8.21 | 9.00 | 304276 | 25945.77 | 8.90% |
| 2025-01-27 | 9.06 | 8.62 | -0.75 | -8.00% | 8.43 | 9.17 | 260015 | 22735.00 | 7.61% |
| 2025-01-24 | 9.40 | 9.37 | -0.29 | -3.00% | 8.69 | 9.49 | 573050 | 51939.77 | 16.77% |
| 2025-01-23 | 8.70 | 9.66 | 0.88 | 10.02% | 8.68 | 9.66 | 731371 | 69063.75 | 21.40% |
| 2025-01-22 | 8.25 | 8.78 | 0.42 | 5.02% | 8.13 | 9.20 | 420722 | 36888.68 | 12.31% |
| 2025-01-21 | 8.44 | 8.36 | -0.03 | -0.36% | 8.15 | 8.64 | 127553 | 10649.00 | 3.73% |
| 2025-01-20 | 8.48 | 8.39 | 0.02 | 0.24% | 8.21 | 8.70 | 164016 | 13793.45 | 4.80% |
| 2025-01-17 | 8.50 | 8.37 | -0.28 | -3.24% | 8.31 | 8.86 | 216641 | 18543.16 | 6.34% |
| 2025-01-16 | 8.53 | 8.65 | 0.02 | 0.23% | 8.51 | 9.00 | 209007 | 18186.62 | 6.12% |
| 2025-01-15 | 8.60 | 8.63 | -0.08 | -0.92% | 8.54 | 8.92 | 240680 | 20987.13 | 7.04% |
| 2025-01-14 | 8.32 | 8.71 | 0.35 | 4.19% | 8.10 | 8.78 | 336451 | 28534.75 | 9.84% |
| 2025-01-13 | 7.75 | 8.36 | 0.39 | 4.89% | 7.66 | 8.60 | 330722 | 27291.71 | 9.68% |
| 2025-01-10 | 8.17 | 7.97 | -0.18 | -2.21% | 7.95 | 8.50 | 300594 | 24737.57 | 8.80% |
| 2025-01-09 | 7.75 | 8.15 | 0.33 | 4.22% | 7.68 | 8.22 | 275000 | 22164.31 | 8.05% |
| 2025-01-08 | 7.51 | 7.82 | 0.26 | 3.44% | 7.33 | 7.87 | 188628 | 14366.09 | 5.52% |
| 2025-01-07 | 7.56 | 7.56 | 0.02 | 0.27% | 7.27 | 7.62 | 127045 | 9442.86 | 3.72% |
| 2025-01-06 | 7.42 | 7.54 | 0.13 | 1.75% | 7.20 | 7.68 | 134033 | 10055.43 | 3.92% |
| 2025-01-03 | 7.77 | 7.41 | -0.37 | -4.76% | 7.36 | 7.83 | 155342 | 11666.22 | 4.55% |
| 2025-01-02 | 7.55 | 7.78 | 0.19 | 2.50% | 7.50 | 8.12 | 216380 | 16975.69 | 6.33% |
| 2024-12-31 | 7.71 | 7.59 | -0.12 | -1.56% | 7.54 | 7.78 | 98817 | 7564.70 | 2.89% |
| 2024-12-30 | 7.91 | 7.71 | -0.26 | -3.26% | 7.68 | 7.94 | 112102 | 8696.02 | 3.28% |
| 2024-12-27 | 8.08 | 7.97 | -0.04 | -0.50% | 7.88 | 8.15 | 115731 | 9286.66 | 3.39% |
| 2024-12-26 | 7.91 | 8.01 | 0.14 | 1.78% | 7.85 | 8.16 | 173451 | 13974.16 | 5.08% |
| 2024-12-25 | 8.18 | 7.87 | -0.26 | -3.20% | 7.67 | 8.20 | 200635 | 15843.71 | 5.87% |
| 2024-12-24 | 8.04 | 8.13 | 0.13 | 1.63% | 8.04 | 8.77 | 289270 | 23839.76 | 8.46% |
| 2024-12-23 | 8.62 | 8.00 | -0.62 | -7.19% | 7.95 | 8.65 | 270202 | 22123.51 | 7.91% |
| 2024-12-20 | 8.58 | 8.62 | 0.04 | 0.47% | 8.53 | 8.76 | 161833 | 13988.21 | 4.74% |
| 2024-12-19 | 8.45 | 8.58 | -0.09 | -1.04% | 8.43 | 8.92 | 196458 | 16963.22 | 5.75% |
| 2024-12-18 | 8.59 | 8.67 | 0.01 | 0.12% | 8.40 | 8.85 | 199136 | 17300.75 | 5.83% |
| 2024-12-17 | 9.47 | 8.66 | -0.95 | -9.89% | 8.65 | 9.50 | 310617 | 27870.69 | 9.09% |
| 2024-12-16 | 9.30 | 9.61 | 0.20 | 2.13% | 9.18 | 9.74 | 371518 | 35179.44 | 10.87% |
| 2024-12-13 | 9.60 | 9.41 | -0.37 | -3.78% | 9.38 | 9.74 | 350776 | 33499.75 | 10.26% |
| 2024-12-12 | 9.56 | 9.78 | 0.27 | 2.84% | 9.33 | 9.79 | 497600 | 47794.10 | 14.56% |
| 2024-12-11 | 9.65 | 9.51 | -0.80 | -7.76% | 9.40 | 9.96 | 683053 | 65697.92 | 19.99% |
| 2024-12-10 | 10.31 | 10.31 | -1.15 | -10.03% | 10.31 | 11.43 | 1161437 | 121864.27 | 33.98% |
| 2024-12-09 | 11.46 | 11.46 | -1.27 | -9.98% | 11.46 | 11.46 | 42543 | 4875.43 | 1.24% |
| 2024-12-06 | 12.73 | 12.73 | 1.16 | 10.03% | 12.25 | 12.73 | 1191047 | 151371.30 | 34.85% |
| 2024-12-05 | 11.57 | 11.57 | 1.05 | 9.98% | 11.57 | 11.57 | 90932 | 10520.88 | 2.66% |
| 2024-12-04 | 10.52 | 10.52 | 0.96 | 10.04% | 10.52 | 10.52 | 94219 | 9911.79 | 2.76% |
| 2024-12-03 | 9.56 | 9.56 | 0.87 | 10.01% | 9.56 | 9.56 | 31044 | 2967.83 | 0.91% |
| 2024-12-02 | 8.69 | 8.69 | 0.79 | 10.00% | 8.69 | 8.69 | 23340 | 2028.27 | 0.68% |
大业股份(603278)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。
