| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.85 | 4.78 | -0.08 | -1.65% | 4.78 | 4.97 | 207163 | 10082.71 | 4.84% |
| 2025-05-22 | 4.91 | 4.86 | -0.17 | -3.38% | 4.86 | 5.08 | 255260 | 12602.14 | 5.96% |
| 2025-05-21 | 4.89 | 5.03 | 0.18 | 3.71% | 4.82 | 5.14 | 398567 | 19808.45 | 9.31% |
| 2025-05-20 | 4.85 | 4.85 | 0.00 | 0.00% | 4.74 | 4.86 | 163263 | 7866.88 | 3.81% |
| 2025-05-19 | 4.82 | 4.85 | 0.03 | 0.62% | 4.72 | 4.89 | 238857 | 11479.57 | 5.58% |
| 2025-05-16 | 4.61 | 4.82 | 0.19 | 4.10% | 4.61 | 4.93 | 353998 | 16958.58 | 8.27% |
| 2025-05-15 | 4.67 | 4.63 | -0.04 | -0.86% | 4.55 | 4.69 | 193747 | 8954.09 | 4.53% |
| 2025-05-14 | 4.77 | 4.67 | -0.04 | -0.85% | 4.62 | 4.78 | 223297 | 10406.62 | 5.22% |
| 2025-05-13 | 4.83 | 4.71 | -0.16 | -3.29% | 4.68 | 4.94 | 328934 | 15700.19 | 7.68% |
| 2025-05-12 | 4.69 | 4.87 | 0.31 | 6.80% | 4.58 | 5.00 | 500086 | 23705.20 | 11.68% |
| 2025-05-09 | 4.69 | 4.56 | -0.32 | -6.56% | 4.53 | 4.75 | 487963 | 22654.88 | 11.40% |
| 2025-05-08 | 5.05 | 4.88 | -0.54 | -9.96% | 4.88 | 5.19 | 660077 | 32971.08 | 15.42% |
| 2025-05-07 | 5.42 | 5.42 | 0.49 | 9.94% | 5.42 | 5.42 | 134974 | 7315.57 | 3.15% |
| 2025-05-06 | 4.93 | 4.93 | 0.45 | 10.04% | 4.93 | 4.93 | 99507 | 4905.70 | 2.32% |
| 2025-04-30 | 4.28 | 4.48 | 0.09 | 2.05% | 4.19 | 4.63 | 583224 | 25798.48 | 13.62% |
| 2025-04-29 | 3.95 | 4.39 | 0.40 | 10.03% | 3.95 | 4.39 | 343990 | 14998.05 | 8.03% |
| 2025-04-28 | 4.29 | 3.99 | -0.30 | -6.99% | 3.98 | 4.29 | 306972 | 12445.26 | 7.17% |
| 2025-04-25 | 4.45 | 4.29 | -0.20 | -4.45% | 4.22 | 4.48 | 486505 | 21054.54 | 11.36% |
| 2025-04-24 | 4.49 | 4.49 | 0.41 | 10.05% | 4.31 | 4.49 | 517477 | 23061.08 | 12.09% |
| 2025-04-23 | 4.02 | 4.08 | 0.04 | 0.99% | 4.02 | 4.14 | 129191 | 5284.04 | 3.02% |
| 2025-04-22 | 4.02 | 4.04 | 0.03 | 0.75% | 3.98 | 4.11 | 102520 | 4114.70 | 2.39% |
| 2025-04-21 | 4.00 | 4.01 | 0.03 | 0.75% | 3.94 | 4.03 | 82936 | 3322.30 | 1.94% |
| 2025-04-18 | 4.04 | 3.98 | -0.09 | -2.21% | 3.96 | 4.06 | 124637 | 4977.52 | 2.91% |
| 2025-04-17 | 4.16 | 4.07 | -0.10 | -2.40% | 4.01 | 4.17 | 235556 | 9569.31 | 5.50% |
| 2025-04-16 | 4.37 | 4.17 | -0.18 | -4.14% | 4.07 | 4.41 | 233066 | 9741.72 | 5.44% |
| 2025-04-15 | 4.35 | 4.35 | 0.40 | 10.13% | 4.35 | 4.35 | 105244 | 4578.11 | 2.46% |
| 2025-04-14 | 3.82 | 3.95 | 0.18 | 4.77% | 3.82 | 4.05 | 124336 | 4907.55 | 2.90% |
| 2025-04-11 | 3.76 | 3.77 | -0.03 | -0.79% | 3.73 | 3.88 | 80463 | 3058.76 | 1.88% |
| 2025-04-10 | 3.74 | 3.80 | 0.10 | 2.70% | 3.74 | 3.89 | 147506 | 5634.83 | 3.45% |
| 2025-04-09 | 3.54 | 3.70 | 0.01 | 0.27% | 3.33 | 3.74 | 181599 | 6394.49 | 4.24% |
| 2025-04-08 | 3.90 | 3.69 | -0.34 | -8.44% | 3.63 | 3.95 | 282722 | 10476.53 | 6.60% |
| 2025-04-07 | 4.44 | 4.03 | -0.45 | -10.04% | 4.03 | 4.44 | 226217 | 9252.15 | 5.28% |
| 2025-04-03 | 4.07 | 4.48 | 0.41 | 10.07% | 4.01 | 4.48 | 248815 | 10837.57 | 5.81% |
| 2025-04-02 | 4.01 | 4.07 | 0.03 | 0.74% | 4.01 | 4.12 | 56073 | 2284.98 | 1.31% |
| 2025-04-01 | 4.02 | 4.04 | 0.01 | 0.25% | 4.02 | 4.12 | 82243 | 3349.30 | 1.92% |
| 2025-03-31 | 4.11 | 4.03 | -0.10 | -2.42% | 3.97 | 4.13 | 96172 | 3864.64 | 2.25% |
| 2025-03-28 | 4.20 | 4.13 | -0.08 | -1.90% | 4.12 | 4.24 | 90104 | 3743.81 | 2.10% |
| 2025-03-27 | 4.35 | 4.21 | -0.09 | -2.09% | 4.14 | 4.35 | 106455 | 4476.54 | 2.49% |
| 2025-03-26 | 4.14 | 4.30 | 0.12 | 2.87% | 4.14 | 4.37 | 114122 | 4920.37 | 2.67% |
| 2025-03-25 | 4.26 | 4.18 | -0.01 | -0.24% | 4.10 | 4.26 | 117255 | 4890.57 | 2.74% |
| 2025-03-24 | 4.48 | 4.19 | -0.30 | -6.68% | 4.13 | 4.51 | 180024 | 7709.31 | 4.20% |
| 2025-03-21 | 4.63 | 4.49 | -0.17 | -3.65% | 4.48 | 4.65 | 113054 | 5121.72 | 2.64% |
| 2025-03-20 | 4.55 | 4.66 | 0.09 | 1.97% | 4.53 | 4.72 | 115650 | 5376.98 | 2.70% |
| 2025-03-19 | 4.58 | 4.57 | 0.00 | 0.00% | 4.50 | 4.62 | 84813 | 3873.99 | 1.98% |
| 2025-03-18 | 4.59 | 4.57 | 0.04 | 0.88% | 4.52 | 4.59 | 95968 | 4367.26 | 2.24% |
| 2025-03-17 | 4.48 | 4.53 | 0.08 | 1.80% | 4.45 | 4.55 | 107550 | 4854.77 | 2.51% |
| 2025-03-14 | 4.33 | 4.45 | 0.11 | 2.53% | 4.29 | 4.46 | 113959 | 4996.90 | 2.66% |
| 2025-03-13 | 4.44 | 4.34 | -0.12 | -2.69% | 4.27 | 4.45 | 117558 | 5098.95 | 2.75% |
| 2025-03-12 | 4.46 | 4.46 | 0.01 | 0.22% | 4.43 | 4.55 | 124982 | 5603.61 | 2.92% |
| 2025-03-11 | 4.40 | 4.45 | -0.01 | -0.22% | 4.37 | 4.49 | 79762 | 3527.06 | 1.86% |
| 2025-03-10 | 4.39 | 4.46 | 0.06 | 1.36% | 4.38 | 4.51 | 95255 | 4255.29 | 2.22% |
| 2025-03-07 | 4.50 | 4.40 | -0.09 | -2.00% | 4.34 | 4.50 | 104019 | 4577.99 | 2.43% |
| 2025-03-06 | 4.47 | 4.49 | 0.02 | 0.45% | 4.43 | 4.54 | 102006 | 4585.84 | 2.38% |
| 2025-03-05 | 4.51 | 4.47 | -0.07 | -1.54% | 4.40 | 4.55 | 85118 | 3781.13 | 1.99% |
| 2025-03-04 | 4.44 | 4.54 | 0.06 | 1.34% | 4.43 | 4.55 | 69821 | 3149.94 | 1.63% |
| 2025-03-03 | 4.49 | 4.48 | 0.00 | 0.00% | 4.45 | 4.62 | 92995 | 4217.15 | 2.17% |
| 2025-02-28 | 4.62 | 4.48 | -0.15 | -3.24% | 4.46 | 4.67 | 88385 | 4006.89 | 2.06% |
| 2025-02-27 | 4.73 | 4.63 | -0.07 | -1.49% | 4.53 | 4.74 | 104589 | 4841.98 | 2.44% |
| 2025-02-26 | 4.64 | 4.70 | 0.09 | 1.95% | 4.62 | 4.74 | 97516 | 4566.11 | 2.28% |
| 2025-02-25 | 4.56 | 4.61 | 0.00 | 0.00% | 4.53 | 4.68 | 106239 | 4913.96 | 2.48% |
| 2025-02-24 | 4.64 | 4.61 | 0.04 | 0.88% | 4.54 | 4.74 | 141501 | 6562.34 | 3.30% |
| 2025-02-21 | 4.62 | 4.57 | -0.07 | -1.51% | 4.53 | 4.65 | 121094 | 5543.61 | 2.83% |
| 2025-02-20 | 4.59 | 4.64 | 0.08 | 1.75% | 4.52 | 4.66 | 112603 | 5183.44 | 2.63% |
| 2025-02-19 | 4.46 | 4.56 | 0.11 | 2.47% | 4.42 | 4.56 | 65117 | 2945.45 | 1.52% |
| 2025-02-18 | 4.57 | 4.45 | -0.09 | -1.98% | 4.41 | 4.58 | 82580 | 3724.62 | 1.93% |
| 2025-02-17 | 4.51 | 4.54 | 0.08 | 1.79% | 4.45 | 4.58 | 81280 | 3680.49 | 1.90% |
| 2025-02-14 | 4.49 | 4.46 | -0.01 | -0.22% | 4.43 | 4.54 | 85180 | 3816.26 | 1.99% |
| 2025-02-13 | 4.55 | 4.47 | -0.08 | -1.76% | 4.47 | 4.72 | 116192 | 5296.18 | 2.71% |
| 2025-02-12 | 4.58 | 4.55 | -0.03 | -0.66% | 4.50 | 4.60 | 70701 | 3211.62 | 1.65% |
| 2025-02-11 | 4.58 | 4.58 | 0.02 | 0.44% | 4.50 | 4.61 | 65130 | 2959.04 | 1.52% |
| 2025-02-10 | 4.52 | 4.56 | 0.07 | 1.56% | 4.49 | 4.60 | 55998 | 2540.40 | 1.31% |
| 2025-02-07 | 4.52 | 4.49 | 0.00 | 0.00% | 4.42 | 4.58 | 80061 | 3619.57 | 1.87% |
| 2025-02-06 | 4.34 | 4.49 | 0.14 | 3.22% | 4.29 | 4.49 | 105101 | 4640.68 | 2.45% |
| 2025-02-05 | 4.26 | 4.35 | 0.10 | 2.35% | 4.24 | 4.38 | 69525 | 3005.46 | 1.62% |
| 2025-01-27 | 4.35 | 4.25 | -0.02 | -0.47% | 4.25 | 4.40 | 80488 | 3479.45 | 1.88% |
| 2025-01-24 | 4.21 | 4.27 | 0.05 | 1.18% | 4.16 | 4.28 | 69448 | 2944.32 | 1.62% |
| 2025-01-23 | 4.30 | 4.22 | 0.00 | 0.00% | 4.21 | 4.36 | 126177 | 5411.43 | 2.95% |
| 2025-01-22 | 4.29 | 4.22 | -0.07 | -1.63% | 4.20 | 4.29 | 64260 | 2724.34 | 1.50% |
| 2025-01-21 | 4.40 | 4.29 | -0.06 | -1.38% | 4.24 | 4.44 | 84156 | 3610.13 | 1.97% |
| 2025-01-20 | 4.23 | 4.35 | 0.11 | 2.59% | 4.16 | 4.36 | 109178 | 4687.06 | 2.55% |
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。
