| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.41 | 9.43 | 0.09 | 0.96% | 9.29 | 9.59 | 140155 | 13285.52 | 4.10% |
| 2025-12-17 | 9.41 | 9.34 | -0.07 | -0.74% | 9.13 | 9.50 | 162934 | 15106.43 | 4.77% |
| 2025-12-16 | 9.83 | 9.41 | -0.49 | -4.95% | 9.40 | 9.84 | 206094 | 19639.44 | 6.03% |
| 2025-12-15 | 9.86 | 9.90 | 0.04 | 0.41% | 9.52 | 9.99 | 239695 | 23437.18 | 7.01% |
| 2025-12-12 | 10.14 | 9.86 | -0.27 | -2.67% | 9.86 | 10.36 | 342532 | 34468.16 | 10.02% |
| 2025-12-11 | 10.51 | 10.13 | -0.78 | -7.15% | 10.11 | 10.67 | 474711 | 48988.23 | 13.89% |
| 2025-12-10 | 12.36 | 10.91 | -0.85 | -7.23% | 10.86 | 12.48 | 788978 | 90514.13 | 23.09% |
| 2025-12-09 | 11.76 | 11.76 | 1.07 | 10.01% | 11.57 | 11.76 | 403490 | 47377.92 | 11.81% |
| 2025-12-08 | 9.74 | 10.69 | 0.97 | 9.98% | 9.74 | 10.69 | 184413 | 19103.69 | 5.40% |
| 2025-12-05 | 9.72 | 9.72 | 0.11 | 1.14% | 9.61 | 9.76 | 106939 | 10356.20 | 3.13% |
| 2025-12-04 | 9.49 | 9.61 | 0.15 | 1.59% | 9.41 | 9.71 | 123835 | 11889.97 | 3.62% |
| 2025-12-03 | 9.42 | 9.46 | -0.02 | -0.21% | 9.41 | 9.75 | 50684 | 4806.05 | 1.48% |
| 2025-12-02 | 9.46 | 9.48 | -0.04 | -0.42% | 9.40 | 9.55 | 38522 | 3651.54 | 1.13% |
| 2025-12-01 | 9.48 | 9.52 | 0.11 | 1.17% | 9.37 | 9.62 | 59121 | 5636.31 | 1.73% |
| 2025-11-28 | 9.19 | 9.41 | 0.16 | 1.73% | 9.18 | 9.42 | 58072 | 5422.32 | 1.70% |
| 2025-11-27 | 9.17 | 9.25 | 0.09 | 0.98% | 9.17 | 9.34 | 44621 | 4136.51 | 1.31% |
| 2025-11-26 | 9.25 | 9.16 | -0.08 | -0.87% | 9.15 | 9.33 | 40078 | 3708.62 | 1.17% |
| 2025-11-25 | 9.23 | 9.24 | 0.05 | 0.54% | 9.17 | 9.32 | 43004 | 3986.21 | 1.26% |
| 2025-11-24 | 9.13 | 9.19 | 0.14 | 1.55% | 9.02 | 9.22 | 48533 | 4431.27 | 1.42% |
| 2025-11-21 | 9.32 | 9.05 | -0.36 | -3.83% | 8.97 | 9.41 | 84026 | 7685.73 | 2.46% |
| 2025-11-20 | 9.50 | 9.41 | -0.07 | -0.74% | 9.36 | 9.62 | 52676 | 4977.48 | 1.54% |
| 2025-11-19 | 9.60 | 9.48 | -0.12 | -1.25% | 9.43 | 9.65 | 48867 | 4646.06 | 1.43% |
| 2025-11-18 | 9.72 | 9.60 | -0.14 | -1.44% | 9.56 | 9.72 | 61131 | 5873.33 | 1.79% |
| 2025-11-17 | 9.65 | 9.74 | 0.06 | 0.62% | 9.65 | 9.78 | 52002 | 5057.99 | 1.52% |
| 2025-11-14 | 9.64 | 9.68 | 0.02 | 0.21% | 9.59 | 9.75 | 58166 | 5636.70 | 1.70% |
| 2025-11-13 | 9.73 | 9.66 | -0.05 | -0.51% | 9.52 | 9.73 | 78309 | 7525.83 | 2.29% |
| 2025-11-12 | 9.82 | 9.71 | -0.07 | -0.72% | 9.67 | 10.05 | 92736 | 9087.97 | 2.71% |
| 2025-11-11 | 9.82 | 9.78 | -0.03 | -0.31% | 9.76 | 9.85 | 46532 | 4562.61 | 1.36% |
| 2025-11-10 | 9.84 | 9.81 | -0.01 | -0.10% | 9.72 | 9.85 | 57463 | 5617.59 | 1.68% |
| 2025-11-07 | 10.02 | 9.82 | -0.22 | -2.19% | 9.81 | 10.04 | 72273 | 7143.42 | 2.11% |
| 2025-11-06 | 10.06 | 10.04 | 0.05 | 0.50% | 9.94 | 10.08 | 55472 | 5552.49 | 1.62% |
| 2025-11-05 | 9.81 | 9.99 | 0.08 | 0.81% | 9.80 | 10.03 | 55196 | 5500.30 | 1.62% |
| 2025-11-04 | 10.02 | 9.91 | -0.13 | -1.29% | 9.85 | 10.02 | 67303 | 6679.37 | 1.97% |
| 2025-11-03 | 10.01 | 10.04 | 0.03 | 0.30% | 9.92 | 10.09 | 59798 | 5980.71 | 1.75% |
| 2025-10-31 | 9.95 | 10.01 | 0.06 | 0.60% | 9.92 | 10.06 | 72975 | 7304.09 | 2.14% |
| 2025-10-30 | 10.14 | 9.95 | -0.44 | -4.23% | 9.95 | 10.28 | 164783 | 16539.62 | 4.82% |
| 2025-10-29 | 10.58 | 10.39 | -0.11 | -1.05% | 10.25 | 10.58 | 72005 | 7467.96 | 2.11% |
| 2025-10-28 | 10.46 | 10.50 | -0.04 | -0.38% | 10.40 | 10.56 | 58255 | 6114.19 | 1.70% |
| 2025-10-27 | 10.40 | 10.54 | 0.16 | 1.54% | 10.30 | 10.64 | 100958 | 10581.19 | 2.95% |
| 2025-10-24 | 10.29 | 10.38 | 0.14 | 1.37% | 10.24 | 10.44 | 82275 | 8512.85 | 2.41% |
| 2025-10-23 | 10.19 | 10.24 | 0.03 | 0.29% | 10.00 | 10.26 | 65881 | 6682.22 | 1.93% |
| 2025-10-22 | 10.25 | 10.21 | -0.04 | -0.39% | 10.15 | 10.35 | 58452 | 5982.09 | 1.71% |
| 2025-10-21 | 10.20 | 10.25 | 0.03 | 0.29% | 10.12 | 10.28 | 57697 | 5900.64 | 1.69% |
| 2025-10-20 | 10.00 | 10.22 | 0.20 | 2.00% | 10.00 | 10.32 | 63984 | 6508.52 | 1.87% |
| 2025-10-17 | 10.35 | 10.02 | -0.27 | -2.62% | 10.01 | 10.39 | 73039 | 7420.00 | 2.14% |
| 2025-10-16 | 10.54 | 10.29 | -0.30 | -2.83% | 10.25 | 10.55 | 82513 | 8557.32 | 2.41% |
| 2025-10-15 | 10.11 | 10.59 | 0.45 | 4.44% | 10.11 | 10.59 | 134146 | 13920.90 | 3.93% |
| 2025-10-14 | 10.52 | 10.14 | -0.26 | -2.50% | 10.10 | 10.63 | 128786 | 13319.71 | 3.77% |
| 2025-10-13 | 10.00 | 10.40 | -0.33 | -3.08% | 9.91 | 10.49 | 157204 | 16149.89 | 4.60% |
| 2025-10-10 | 10.56 | 10.73 | 0.17 | 1.61% | 10.55 | 11.54 | 198972 | 21602.85 | 5.82% |
| 2025-10-09 | 10.67 | 10.56 | -0.08 | -0.75% | 10.56 | 10.75 | 125761 | 13375.70 | 3.68% |
| 2025-09-30 | 10.97 | 10.64 | -0.33 | -3.01% | 10.64 | 10.99 | 157421 | 16955.24 | 4.61% |
| 2025-09-29 | 10.80 | 10.97 | 0.21 | 1.95% | 10.55 | 11.02 | 195990 | 21307.54 | 5.73% |
| 2025-09-26 | 10.79 | 10.76 | -0.20 | -1.82% | 10.39 | 11.05 | 248480 | 26661.71 | 7.27% |
| 2025-09-25 | 10.88 | 10.96 | 0.09 | 0.83% | 10.76 | 11.42 | 339330 | 37479.38 | 9.93% |
| 2025-09-24 | 10.80 | 10.87 | -0.04 | -0.37% | 10.63 | 10.94 | 143170 | 15452.85 | 4.19% |
| 2025-09-23 | 11.10 | 10.91 | -0.23 | -2.06% | 10.68 | 11.23 | 202813 | 21957.45 | 5.93% |
| 2025-09-22 | 11.25 | 11.14 | -0.06 | -0.54% | 11.10 | 11.32 | 157712 | 17654.23 | 4.61% |
| 2025-09-19 | 11.36 | 11.20 | -0.10 | -0.88% | 11.08 | 11.40 | 207209 | 23281.71 | 6.06% |
| 2025-09-18 | 11.54 | 11.30 | -0.25 | -2.16% | 11.17 | 11.75 | 357310 | 41154.97 | 10.46% |
| 2025-09-17 | 11.63 | 11.55 | -0.16 | -1.37% | 11.54 | 11.90 | 389536 | 45408.50 | 11.40% |
| 2025-09-16 | 11.63 | 11.71 | -0.23 | -1.93% | 11.61 | 12.15 | 687431 | 81321.09 | 20.11% |
| 2025-09-15 | 10.85 | 11.94 | 1.09 | 10.05% | 10.75 | 11.94 | 559034 | 64630.29 | 16.36% |
| 2025-09-12 | 10.37 | 10.85 | 0.51 | 4.93% | 10.28 | 11.37 | 472598 | 51262.74 | 13.83% |
| 2025-09-11 | 10.17 | 10.34 | 0.16 | 1.57% | 10.03 | 10.38 | 112088 | 11461.31 | 3.28% |
| 2025-09-10 | 10.24 | 10.18 | -0.08 | -0.78% | 10.13 | 10.50 | 95894 | 9855.33 | 2.81% |
| 2025-09-09 | 10.25 | 10.26 | -0.04 | -0.39% | 10.10 | 10.47 | 111245 | 11466.88 | 3.26% |
| 2025-09-08 | 10.06 | 10.30 | 0.21 | 2.08% | 10.06 | 10.42 | 110940 | 11416.87 | 3.25% |
| 2025-09-05 | 10.00 | 10.09 | 0.14 | 1.41% | 9.82 | 10.20 | 110414 | 11064.21 | 3.23% |
| 2025-09-04 | 9.81 | 9.95 | 0.13 | 1.32% | 9.75 | 10.24 | 153606 | 15342.89 | 4.49% |
| 2025-09-03 | 10.35 | 9.82 | -0.43 | -4.20% | 9.80 | 10.45 | 96078 | 9643.78 | 2.81% |
| 2025-09-02 | 10.14 | 10.25 | 0.05 | 0.49% | 9.85 | 10.39 | 128023 | 12938.50 | 3.75% |
| 2025-09-01 | 10.27 | 10.20 | 0.03 | 0.29% | 10.14 | 10.65 | 132043 | 13628.19 | 3.86% |
| 2025-08-29 | 10.16 | 10.17 | 0.02 | 0.20% | 9.95 | 10.26 | 90453 | 9150.77 | 2.65% |
| 2025-08-28 | 10.30 | 10.15 | -0.11 | -1.07% | 9.80 | 10.49 | 135285 | 13692.11 | 3.96% |
| 2025-08-27 | 10.65 | 10.26 | -0.39 | -3.66% | 10.25 | 10.71 | 107530 | 11336.69 | 3.15% |
| 2025-08-26 | 10.60 | 10.65 | -0.03 | -0.28% | 10.54 | 10.70 | 85499 | 9082.82 | 2.50% |
| 2025-08-25 | 10.71 | 10.68 | -0.02 | -0.19% | 10.58 | 10.82 | 109516 | 11719.82 | 3.20% |
| 2025-08-22 | 10.64 | 10.70 | 0.05 | 0.47% | 10.53 | 10.85 | 114221 | 12160.86 | 3.34% |
| 2025-08-21 | 10.82 | 10.65 | -0.18 | -1.66% | 10.60 | 10.88 | 99946 | 10696.45 | 2.92% |
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。
