| 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 | 5.89 | 5.97 | 0.08 | 1.36% | 5.87 | 5.99 | 93891 | 5576.37 | 2.19% |
| 2026-02-02 | 5.89 | 5.89 | 0.00 | 0.00% | 5.86 | 6.03 | 156752 | 9336.58 | 3.66% |
| 2026-01-30 | 5.82 | 5.89 | 0.04 | 0.68% | 5.74 | 5.91 | 126741 | 7389.80 | 2.96% |
| 2026-01-29 | 5.92 | 5.85 | -0.08 | -1.35% | 5.78 | 6.01 | 124786 | 7336.01 | 2.91% |
| 2026-01-28 | 5.99 | 5.93 | -0.06 | -1.00% | 5.89 | 6.02 | 102200 | 6065.15 | 2.39% |
| 2026-01-27 | 6.03 | 5.99 | -0.10 | -1.64% | 5.82 | 6.15 | 122610 | 7307.15 | 2.86% |
| 2026-01-26 | 6.05 | 6.09 | 0.06 | 1.00% | 5.99 | 6.25 | 204090 | 12401.02 | 4.77% |
| 2026-01-23 | 5.97 | 6.03 | 0.05 | 0.84% | 5.97 | 6.08 | 153846 | 9259.14 | 3.59% |
| 2026-01-22 | 6.03 | 5.98 | -0.04 | -0.66% | 5.91 | 6.09 | 173683 | 10427.42 | 4.06% |
| 2026-01-21 | 6.05 | 6.02 | 0.15 | 2.56% | 5.86 | 6.12 | 242658 | 14531.22 | 5.67% |
| 2026-01-20 | 6.00 | 5.87 | -0.06 | -1.01% | 5.82 | 6.01 | 201803 | 11912.85 | 4.71% |
| 2026-01-19 | 5.55 | 5.93 | 0.22 | 3.85% | 5.50 | 6.05 | 413219 | 24056.47 | 9.65% |
| 2026-01-16 | 5.51 | 5.71 | 0.20 | 3.63% | 5.44 | 5.96 | 289690 | 16387.01 | 6.77% |
| 2026-01-15 | 5.48 | 5.51 | 0.01 | 0.18% | 5.45 | 5.55 | 109503 | 6023.18 | 2.56% |
| 2026-01-14 | 5.58 | 5.50 | -0.09 | -1.61% | 5.42 | 5.60 | 158697 | 8778.45 | 3.71% |
| 2026-01-13 | 5.60 | 5.59 | -0.01 | -0.18% | 5.53 | 5.72 | 155458 | 8735.33 | 3.63% |
| 2026-01-12 | 5.68 | 5.60 | -0.07 | -1.23% | 5.53 | 5.68 | 152978 | 8553.99 | 3.57% |
| 2026-01-09 | 5.60 | 5.67 | 0.07 | 1.25% | 5.50 | 5.76 | 181726 | 10194.87 | 4.24% |
| 2026-01-08 | 5.43 | 5.60 | 0.14 | 2.56% | 5.43 | 5.60 | 116212 | 6439.95 | 2.71% |
| 2026-01-07 | 5.65 | 5.46 | -0.16 | -2.85% | 5.45 | 5.65 | 122282 | 6730.82 | 2.86% |
| 2026-01-06 | 5.62 | 5.62 | 0.03 | 0.54% | 5.55 | 5.69 | 99889 | 5629.94 | 2.33% |
| 2026-01-05 | 5.63 | 5.59 | -0.04 | -0.71% | 5.56 | 5.68 | 69678 | 3908.16 | 1.63% |
| 2025-12-31 | 5.60 | 5.63 | 0.02 | 0.36% | 5.50 | 5.69 | 75074 | 4184.47 | 1.75% |
| 2025-12-30 | 5.59 | 5.61 | 0.00 | 0.00% | 5.50 | 5.66 | 76278 | 4270.67 | 1.78% |
| 2025-12-29 | 5.65 | 5.61 | -0.01 | -0.18% | 5.56 | 5.70 | 65875 | 3687.48 | 1.54% |
| 2025-12-26 | 5.70 | 5.62 | -0.08 | -1.40% | 5.61 | 5.74 | 64129 | 3628.74 | 1.50% |
| 2025-12-25 | 5.68 | 5.70 | 0.08 | 1.42% | 5.59 | 5.73 | 64719 | 3668.73 | 1.51% |
| 2025-12-24 | 5.62 | 5.62 | 0.02 | 0.36% | 5.56 | 5.66 | 57063 | 3200.49 | 1.33% |
| 2025-12-23 | 5.63 | 5.60 | -0.07 | -1.23% | 5.53 | 5.69 | 80189 | 4476.20 | 1.87% |
| 2025-12-22 | 5.77 | 5.67 | -0.07 | -1.22% | 5.65 | 5.85 | 84247 | 4802.56 | 1.97% |
| 2025-12-19 | 5.54 | 5.74 | 0.22 | 3.99% | 5.52 | 5.77 | 105761 | 5983.34 | 2.47% |
| 2025-12-18 | 5.50 | 5.52 | -0.02 | -0.36% | 5.49 | 5.69 | 92170 | 5148.43 | 2.15% |
| 2025-12-17 | 5.53 | 5.54 | 0.02 | 0.36% | 5.40 | 5.61 | 75587 | 4149.16 | 1.77% |
| 2025-12-16 | 5.60 | 5.52 | -0.05 | -0.90% | 5.49 | 5.64 | 71367 | 3963.96 | 1.67% |
| 2025-12-15 | 5.56 | 5.57 | -0.03 | -0.54% | 5.50 | 5.66 | 83113 | 4642.90 | 1.94% |
| 2025-12-12 | 5.73 | 5.60 | -0.19 | -3.28% | 5.56 | 5.77 | 111783 | 6330.94 | 2.61% |
| 2025-12-11 | 5.96 | 5.79 | -0.16 | -2.69% | 5.70 | 5.99 | 136716 | 7948.90 | 3.19% |
| 2025-12-10 | 6.08 | 5.95 | -0.11 | -1.82% | 5.93 | 6.10 | 84243 | 5055.06 | 1.97% |
| 2025-12-09 | 6.09 | 6.06 | -0.06 | -0.98% | 6.03 | 6.14 | 79092 | 4811.20 | 1.85% |
| 2025-12-08 | 6.18 | 6.12 | -0.01 | -0.16% | 6.04 | 6.23 | 91641 | 5601.45 | 2.14% |
| 2025-12-05 | 6.04 | 6.13 | 0.09 | 1.49% | 5.96 | 6.20 | 95980 | 5848.44 | 2.24% |
| 2025-12-04 | 6.19 | 6.04 | -0.12 | -1.95% | 6.00 | 6.20 | 98653 | 5994.83 | 2.30% |
| 2025-12-03 | 6.27 | 6.16 | -0.11 | -1.75% | 6.08 | 6.75 | 120447 | 7482.27 | 2.81% |
| 2025-12-02 | 6.28 | 6.27 | -0.01 | -0.16% | 6.17 | 6.33 | 95426 | 5947.99 | 2.23% |
| 2025-12-01 | 6.34 | 6.28 | 0.01 | 0.16% | 6.25 | 6.41 | 101843 | 6444.52 | 2.38% |
| 2025-11-28 | 6.22 | 6.27 | 0.05 | 0.80% | 6.17 | 6.33 | 115440 | 7232.81 | 2.70% |
| 2025-11-27 | 6.20 | 6.22 | 0.00 | 0.00% | 6.12 | 6.33 | 108819 | 6767.98 | 2.54% |
| 2025-11-26 | 6.11 | 6.22 | 0.11 | 1.80% | 6.07 | 6.39 | 158665 | 9919.39 | 3.71% |
| 2025-11-25 | 5.95 | 6.11 | 0.16 | 2.69% | 5.94 | 6.27 | 150931 | 9210.62 | 3.53% |
| 2025-11-24 | 5.97 | 5.95 | 0.10 | 1.71% | 5.80 | 6.05 | 139763 | 8265.55 | 3.26% |
| 2025-11-21 | 6.13 | 5.85 | -0.28 | -4.57% | 5.76 | 6.20 | 147525 | 8753.04 | 3.45% |
| 2025-11-20 | 6.22 | 6.13 | -0.07 | -1.13% | 6.05 | 6.26 | 93677 | 5756.38 | 2.19% |
| 2025-11-19 | 6.32 | 6.20 | -0.12 | -1.90% | 6.16 | 6.39 | 126438 | 7879.25 | 2.95% |
| 2025-11-18 | 6.48 | 6.32 | -0.16 | -2.47% | 6.26 | 6.50 | 131385 | 8305.68 | 3.07% |
| 2025-11-17 | 6.54 | 6.48 | -0.07 | -1.07% | 6.37 | 6.54 | 151780 | 9775.64 | 3.55% |
| 2025-11-14 | 6.64 | 6.55 | -0.11 | -1.65% | 6.50 | 6.69 | 184617 | 12118.75 | 4.31% |
| 2025-11-13 | 6.40 | 6.66 | 0.25 | 3.90% | 6.32 | 6.71 | 232067 | 15264.70 | 5.42% |
| 2025-11-12 | 6.45 | 6.41 | -0.14 | -2.14% | 6.35 | 6.50 | 175717 | 11262.31 | 4.10% |
| 2025-11-11 | 6.25 | 6.55 | 0.25 | 3.97% | 6.23 | 6.65 | 213288 | 13847.14 | 4.98% |
| 2025-11-10 | 6.40 | 6.30 | -0.02 | -0.32% | 6.28 | 6.63 | 185373 | 11828.56 | 4.33% |
| 2025-11-07 | 6.36 | 6.32 | 0.02 | 0.32% | 6.19 | 6.46 | 149122 | 9401.69 | 3.48% |
| 2025-11-06 | 6.35 | 6.30 | -0.04 | -0.63% | 6.17 | 6.36 | 114051 | 7140.44 | 2.66% |
| 2025-11-05 | 6.22 | 6.34 | 0.05 | 0.79% | 6.17 | 6.36 | 135176 | 8472.26 | 3.16% |
| 2025-11-04 | 6.29 | 6.29 | 0.01 | 0.16% | 6.22 | 6.36 | 155027 | 9731.94 | 3.62% |
| 2025-11-03 | 6.20 | 6.28 | 0.08 | 1.29% | 6.16 | 6.36 | 232338 | 14557.50 | 5.43% |
| 2025-10-31 | 5.94 | 6.20 | 0.26 | 4.38% | 5.88 | 6.51 | 270557 | 16783.30 | 6.32% |
| 2025-10-30 | 5.95 | 5.94 | 0.01 | 0.17% | 5.83 | 6.01 | 122838 | 7295.09 | 2.87% |
| 2025-10-29 | 6.07 | 5.93 | -0.13 | -2.15% | 5.80 | 6.07 | 192252 | 11348.08 | 4.49% |
| 2025-10-28 | 5.97 | 6.06 | 0.09 | 1.51% | 5.95 | 6.23 | 264239 | 16132.03 | 6.17% |
| 2025-10-27 | 5.96 | 5.97 | 0.01 | 0.17% | 5.93 | 6.07 | 149586 | 8967.33 | 3.49% |
| 2025-10-24 | 5.91 | 5.96 | 0.09 | 1.53% | 5.84 | 5.97 | 170995 | 10132.69 | 3.99% |
| 2025-10-23 | 5.93 | 5.87 | -0.03 | -0.51% | 5.79 | 5.94 | 194312 | 11372.01 | 4.54% |
| 2025-10-22 | 5.76 | 5.90 | 0.15 | 2.61% | 5.68 | 5.99 | 334776 | 19700.90 | 7.82% |
| 2025-10-21 | 5.43 | 5.75 | 0.35 | 6.48% | 5.39 | 5.84 | 307643 | 17327.92 | 7.19% |
| 2025-10-20 | 5.32 | 5.40 | 0.13 | 2.47% | 5.28 | 5.42 | 111997 | 6005.11 | 2.62% |
| 2025-10-17 | 5.42 | 5.27 | -0.11 | -2.04% | 5.26 | 5.42 | 113614 | 6033.62 | 2.65% |
| 2025-10-16 | 5.39 | 5.38 | 0.00 | 0.00% | 5.31 | 5.43 | 139065 | 7467.96 | 3.25% |
| 2025-10-15 | 5.26 | 5.38 | 0.12 | 2.28% | 5.26 | 5.39 | 151593 | 8094.10 | 3.54% |
| 2025-10-14 | 5.47 | 5.26 | -0.18 | -3.31% | 5.25 | 5.54 | 188253 | 10154.51 | 4.40% |
| 2025-10-13 | 5.33 | 5.44 | -0.21 | -3.72% | 5.30 | 5.47 | 179731 | 9713.61 | 4.20% |
迪生力(603335)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。
