| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.31 | 4.24 | -0.10 | -2.30% | 4.23 | 4.34 | 73865 | 3149.72 | 1.73% |
| 2025-01-16 | 4.29 | 4.34 | 0.07 | 1.64% | 4.27 | 4.38 | 97673 | 4233.67 | 2.28% |
| 2025-01-15 | 4.34 | 4.27 | -0.06 | -1.39% | 4.25 | 4.40 | 98876 | 4248.23 | 2.31% |
| 2025-01-14 | 4.07 | 4.33 | 0.27 | 6.65% | 4.06 | 4.33 | 160842 | 6822.49 | 3.76% |
| 2025-01-13 | 3.97 | 4.06 | -0.01 | -0.25% | 3.90 | 4.10 | 91223 | 3654.48 | 2.13% |
| 2025-01-10 | 4.25 | 4.07 | -0.20 | -4.68% | 4.06 | 4.30 | 132044 | 5503.72 | 3.08% |
| 2025-01-09 | 4.25 | 4.27 | -0.04 | -0.93% | 4.23 | 4.35 | 123272 | 5291.43 | 2.88% |
| 2025-01-08 | 4.38 | 4.31 | -0.22 | -4.86% | 4.17 | 4.45 | 237285 | 10172.58 | 5.54% |
| 2025-01-07 | 4.38 | 4.53 | -0.06 | -1.31% | 4.14 | 4.74 | 302116 | 13177.20 | 7.06% |
| 2025-01-06 | 4.59 | 4.59 | -0.51 | -10.00% | 4.59 | 4.59 | 48218 | 2213.21 | 1.13% |
| 2025-01-03 | 5.57 | 5.10 | -0.57 | -10.05% | 5.10 | 5.59 | 143507 | 7439.37 | 3.35% |
| 2025-01-02 | 5.54 | 5.67 | 0.12 | 2.16% | 5.45 | 5.79 | 262546 | 14729.40 | 6.13% |
| 2024-12-31 | 5.73 | 5.55 | -0.10 | -1.77% | 5.47 | 5.80 | 231892 | 12994.69 | 5.42% |
| 2024-12-30 | 5.83 | 5.65 | -0.21 | -3.58% | 5.61 | 5.85 | 208834 | 11859.13 | 4.88% |
| 2024-12-27 | 6.00 | 5.86 | -0.15 | -2.50% | 5.73 | 6.17 | 453094 | 26680.49 | 10.58% |
| 2024-12-26 | 5.35 | 6.01 | 0.55 | 10.07% | 5.31 | 6.01 | 331694 | 19634.28 | 7.75% |
| 2024-12-25 | 5.58 | 5.46 | -0.27 | -4.71% | 5.33 | 5.78 | 190221 | 10467.88 | 4.44% |
| 2024-12-24 | 5.63 | 5.73 | 0.07 | 1.24% | 5.39 | 5.88 | 255661 | 14417.74 | 5.97% |
| 2024-12-23 | 5.81 | 5.66 | -0.12 | -2.08% | 5.51 | 5.95 | 229808 | 13129.59 | 5.37% |
| 2024-12-20 | 5.66 | 5.78 | 0.02 | 0.35% | 5.58 | 5.92 | 294598 | 16906.65 | 6.88% |
| 2024-12-19 | 5.20 | 5.76 | 0.52 | 9.92% | 5.14 | 5.76 | 90942 | 5182.13 | 2.12% |
| 2024-12-18 | 5.26 | 5.24 | -0.02 | -0.38% | 5.08 | 5.31 | 99067 | 5169.10 | 2.31% |
| 2024-12-17 | 5.66 | 5.26 | -0.39 | -6.90% | 5.22 | 5.72 | 166038 | 8928.15 | 3.88% |
| 2024-12-16 | 5.78 | 5.65 | -0.16 | -2.75% | 5.64 | 6.00 | 285090 | 16498.61 | 6.66% |
| 2024-12-13 | 5.56 | 5.81 | 0.21 | 3.75% | 5.48 | 5.99 | 429066 | 24604.44 | 10.02% |
| 2024-12-12 | 5.68 | 5.60 | -0.10 | -1.75% | 5.56 | 5.69 | 159621 | 8941.39 | 3.73% |
| 2024-12-11 | 5.61 | 5.70 | 0.06 | 1.06% | 5.50 | 5.71 | 264520 | 14754.88 | 6.18% |
| 2024-12-10 | 5.88 | 5.64 | 0.02 | 0.36% | 5.63 | 5.98 | 543507 | 31371.45 | 12.69% |
| 2024-12-09 | 5.17 | 5.62 | 0.51 | 9.98% | 5.16 | 5.62 | 132143 | 7349.36 | 3.09% |
| 2024-12-06 | 5.13 | 5.11 | -0.03 | -0.58% | 5.03 | 5.18 | 79814 | 4063.75 | 1.86% |
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。
