| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.62 | 5.65 | -0.03 | -0.53% | 5.59 | 5.78 | 193722 | 10946.38 | 4.52% |
| 2025-10-09 | 5.84 | 5.68 | -0.15 | -2.57% | 5.56 | 5.85 | 295324 | 16728.80 | 6.90% |
| 2025-09-30 | 6.09 | 5.83 | -0.20 | -3.32% | 5.81 | 6.10 | 393580 | 23161.55 | 9.19% |
| 2025-09-29 | 6.15 | 6.03 | -0.30 | -4.74% | 5.95 | 6.20 | 644899 | 39140.37 | 15.06% |
| 2025-09-26 | 5.82 | 6.33 | 0.58 | 10.09% | 5.72 | 6.33 | 609152 | 38232.45 | 14.23% |
| 2025-09-25 | 5.83 | 5.75 | -0.16 | -2.71% | 5.70 | 5.94 | 279922 | 16256.58 | 6.54% |
| 2025-09-24 | 5.75 | 5.91 | 0.23 | 4.05% | 5.62 | 6.10 | 424264 | 24991.36 | 9.91% |
| 2025-09-23 | 5.80 | 5.68 | -0.10 | -1.73% | 5.54 | 5.87 | 291659 | 16491.13 | 6.81% |
| 2025-09-22 | 5.68 | 5.78 | -0.04 | -0.69% | 5.68 | 5.95 | 351896 | 20446.65 | 8.22% |
| 2025-09-19 | 5.81 | 5.82 | 0.06 | 1.04% | 5.61 | 6.26 | 520956 | 30503.72 | 12.17% |
| 2025-09-18 | 5.95 | 5.76 | -0.19 | -3.19% | 5.71 | 6.08 | 474814 | 27868.01 | 11.09% |
| 2025-09-17 | 5.78 | 5.95 | -0.04 | -0.67% | 5.76 | 6.17 | 682569 | 40805.87 | 15.94% |
| 2025-09-16 | 5.91 | 5.99 | 0.16 | 2.74% | 5.61 | 6.27 | 982424 | 57330.54 | 22.95% |
| 2025-09-15 | 5.30 | 5.83 | 0.53 | 10.00% | 5.29 | 5.83 | 328968 | 18687.88 | 7.68% |
| 2025-09-12 | 5.33 | 5.30 | -0.09 | -1.67% | 5.25 | 5.45 | 358600 | 19080.43 | 8.38% |
| 2025-09-11 | 5.44 | 5.39 | -0.19 | -3.41% | 5.21 | 5.46 | 644821 | 34231.48 | 15.06% |
| 2025-09-10 | 5.47 | 5.58 | 0.27 | 5.08% | 5.33 | 5.84 | 779350 | 44147.97 | 18.20% |
| 2025-09-09 | 5.15 | 5.31 | 0.15 | 2.91% | 5.10 | 5.31 | 206630 | 10736.32 | 4.83% |
| 2025-09-08 | 5.12 | 5.16 | 0.09 | 1.78% | 5.05 | 5.17 | 103142 | 5284.32 | 2.41% |
| 2025-09-05 | 4.98 | 5.07 | 0.09 | 1.81% | 4.90 | 5.07 | 117033 | 5864.62 | 2.73% |
| 2025-09-04 | 4.94 | 4.98 | 0.05 | 1.01% | 4.90 | 5.07 | 143328 | 7161.57 | 3.35% |
| 2025-09-03 | 5.10 | 4.93 | -0.14 | -2.76% | 4.90 | 5.10 | 106299 | 5290.05 | 2.48% |
| 2025-09-02 | 5.04 | 5.07 | 0.03 | 0.60% | 4.90 | 5.11 | 147756 | 7392.52 | 3.45% |
| 2025-09-01 | 4.94 | 5.04 | 0.12 | 2.44% | 4.92 | 5.08 | 159372 | 7984.29 | 3.72% |
| 2025-08-29 | 5.05 | 4.92 | -0.12 | -2.38% | 4.90 | 5.06 | 143452 | 7109.33 | 3.35% |
| 2025-08-28 | 5.18 | 5.04 | -0.06 | -1.18% | 4.79 | 5.25 | 239911 | 12022.92 | 5.60% |
| 2025-08-27 | 5.43 | 5.10 | -0.35 | -6.42% | 5.06 | 5.45 | 237844 | 12529.88 | 5.56% |
| 2025-08-26 | 5.34 | 5.45 | 0.11 | 2.06% | 5.30 | 5.52 | 167221 | 9097.17 | 3.91% |
| 2025-08-25 | 5.40 | 5.34 | -0.03 | -0.56% | 5.31 | 5.40 | 128651 | 6886.86 | 3.00% |
| 2025-08-22 | 5.44 | 5.37 | -0.07 | -1.29% | 5.33 | 5.46 | 135640 | 7290.55 | 3.17% |
| 2025-08-21 | 5.49 | 5.44 | -0.05 | -0.91% | 5.40 | 5.50 | 131983 | 7185.47 | 3.08% |
| 2025-08-20 | 5.41 | 5.49 | 0.05 | 0.92% | 5.35 | 5.49 | 142757 | 7738.94 | 3.33% |
| 2025-08-19 | 5.27 | 5.44 | 0.18 | 3.42% | 5.21 | 5.45 | 191392 | 10244.76 | 4.47% |
| 2025-08-18 | 5.27 | 5.26 | -0.01 | -0.19% | 5.25 | 5.33 | 144003 | 7607.21 | 3.36% |
| 2025-08-15 | 5.20 | 5.27 | 0.06 | 1.15% | 5.19 | 5.33 | 129642 | 6818.99 | 3.03% |
| 2025-08-14 | 5.48 | 5.21 | -0.25 | -4.58% | 5.20 | 5.51 | 189952 | 10062.61 | 4.44% |
| 2025-08-13 | 5.50 | 5.46 | -0.02 | -0.36% | 5.42 | 5.50 | 119793 | 6526.65 | 2.80% |
| 2025-08-12 | 5.53 | 5.48 | -0.03 | -0.54% | 5.45 | 5.55 | 135536 | 7430.84 | 3.17% |
| 2025-08-11 | 5.39 | 5.51 | 0.15 | 2.80% | 5.39 | 5.53 | 174690 | 9549.60 | 4.08% |
| 2025-08-08 | 5.33 | 5.36 | 0.03 | 0.56% | 5.27 | 5.37 | 123687 | 6577.10 | 2.89% |
| 2025-08-07 | 5.39 | 5.33 | -0.05 | -0.93% | 5.32 | 5.40 | 127569 | 6825.40 | 2.98% |
| 2025-08-06 | 5.39 | 5.38 | 0.00 | 0.00% | 5.33 | 5.40 | 143713 | 7712.87 | 3.36% |
| 2025-08-05 | 5.33 | 5.38 | 0.06 | 1.13% | 5.30 | 5.41 | 208597 | 11181.78 | 4.87% |
| 2025-08-04 | 5.23 | 5.32 | 0.07 | 1.33% | 5.18 | 5.32 | 157926 | 8337.14 | 3.69% |
| 2025-08-01 | 5.15 | 5.25 | 0.10 | 1.94% | 5.15 | 5.25 | 133672 | 6960.52 | 3.12% |
| 2025-07-31 | 5.22 | 5.15 | -0.09 | -1.72% | 5.13 | 5.29 | 141542 | 7368.19 | 3.31% |
| 2025-07-30 | 5.26 | 5.24 | -0.04 | -0.76% | 5.18 | 5.28 | 167116 | 8754.88 | 3.90% |
| 2025-07-29 | 5.37 | 5.28 | -0.05 | -0.94% | 5.21 | 5.39 | 177924 | 9357.69 | 4.16% |
| 2025-07-28 | 5.35 | 5.33 | 0.07 | 1.33% | 5.25 | 5.44 | 305697 | 16288.64 | 7.14% |
| 2025-07-25 | 5.48 | 5.26 | -0.28 | -5.05% | 5.23 | 5.48 | 564913 | 30024.91 | 13.19% |
| 2025-07-24 | 5.05 | 5.54 | 0.50 | 9.92% | 5.03 | 5.54 | 197977 | 10885.73 | 4.62% |
| 2025-07-23 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.14 | 100009 | 5073.65 | 2.34% |
| 2025-07-22 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.16 | 98673 | 5042.13 | 2.30% |
| 2025-07-21 | 5.10 | 5.15 | 0.06 | 1.18% | 5.06 | 5.15 | 102145 | 5238.13 | 2.39% |
| 2025-07-18 | 5.15 | 5.09 | -0.07 | -1.36% | 5.04 | 5.16 | 117266 | 5957.83 | 2.74% |
| 2025-07-17 | 5.13 | 5.16 | 0.01 | 0.19% | 5.06 | 5.20 | 165551 | 8498.31 | 3.87% |
| 2025-07-16 | 4.97 | 5.15 | 0.17 | 3.41% | 4.95 | 5.16 | 165387 | 8404.99 | 3.86% |
| 2025-07-15 | 5.06 | 4.98 | -0.17 | -3.30% | 4.94 | 5.13 | 165716 | 8287.76 | 3.87% |
| 2025-07-14 | 5.10 | 5.15 | 0.07 | 1.38% | 5.08 | 5.17 | 117951 | 6052.24 | 2.75% |
| 2025-07-11 | 5.08 | 5.08 | 0.02 | 0.40% | 4.99 | 5.10 | 115618 | 5850.68 | 2.70% |
| 2025-07-10 | 5.03 | 5.06 | 0.03 | 0.60% | 4.99 | 5.09 | 115165 | 5806.83 | 2.69% |
| 2025-07-09 | 5.11 | 5.03 | -0.06 | -1.18% | 5.00 | 5.12 | 104425 | 5279.85 | 2.44% |
| 2025-07-08 | 5.05 | 5.09 | 0.04 | 0.79% | 5.02 | 5.10 | 105222 | 5334.08 | 2.46% |
| 2025-07-07 | 4.89 | 5.05 | 0.07 | 1.41% | 4.88 | 5.05 | 133389 | 6679.33 | 3.12% |
| 2025-07-04 | 5.10 | 4.98 | -0.13 | -2.54% | 4.97 | 5.20 | 192103 | 9671.22 | 4.49% |
| 2025-07-03 | 5.05 | 5.11 | 0.05 | 0.99% | 5.03 | 5.11 | 112234 | 5707.28 | 2.62% |
| 2025-07-02 | 5.11 | 5.06 | -0.02 | -0.39% | 5.00 | 5.11 | 116760 | 5870.95 | 2.73% |
| 2025-07-01 | 5.02 | 5.08 | 0.06 | 1.20% | 4.99 | 5.11 | 160907 | 8132.07 | 3.76% |
| 2025-06-30 | 4.93 | 5.02 | 0.07 | 1.41% | 4.91 | 5.05 | 144379 | 7221.69 | 3.37% |
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。
