| 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 | 9.57 | 9.74 | 0.26 | 2.74% | 9.54 | 9.79 | 112370 | 10865.46 | 1.59% |
| 2026-02-02 | 9.42 | 9.48 | -0.11 | -1.15% | 9.41 | 9.67 | 96675 | 9249.29 | 1.37% |
| 2026-01-30 | 9.69 | 9.59 | -0.10 | -1.03% | 9.42 | 9.72 | 115151 | 11020.80 | 1.63% |
| 2026-01-29 | 9.72 | 9.69 | -0.09 | -0.92% | 9.56 | 9.97 | 131745 | 12875.04 | 1.87% |
| 2026-01-28 | 10.00 | 9.78 | -0.22 | -2.20% | 9.74 | 10.03 | 144825 | 14255.61 | 2.05% |
| 2026-01-27 | 10.07 | 10.00 | -0.11 | -1.09% | 9.78 | 10.11 | 147981 | 14693.21 | 2.10% |
| 2026-01-26 | 10.46 | 10.11 | -0.54 | -5.07% | 9.99 | 10.51 | 299147 | 30369.41 | 4.24% |
| 2026-01-23 | 10.55 | 10.65 | 0.19 | 1.82% | 10.42 | 10.72 | 207682 | 21887.08 | 2.94% |
| 2026-01-22 | 10.37 | 10.46 | 0.07 | 0.67% | 10.37 | 10.58 | 145806 | 15250.89 | 2.07% |
| 2026-01-21 | 10.34 | 10.39 | -0.05 | -0.48% | 10.17 | 10.57 | 201498 | 21022.99 | 2.85% |
| 2026-01-20 | 10.84 | 10.44 | -0.34 | -3.15% | 10.31 | 10.86 | 251401 | 26386.79 | 3.56% |
| 2026-01-19 | 10.60 | 10.78 | -0.03 | -0.28% | 10.41 | 10.84 | 233807 | 24963.84 | 3.31% |
| 2026-01-16 | 11.00 | 10.81 | 0.10 | 0.93% | 10.72 | 11.50 | 372930 | 41254.12 | 5.28% |
| 2026-01-15 | 11.03 | 10.71 | -0.35 | -3.16% | 10.61 | 11.12 | 277902 | 29941.20 | 3.94% |
| 2026-01-14 | 10.95 | 11.06 | 0.14 | 1.28% | 10.85 | 11.28 | 387058 | 42863.57 | 5.48% |
| 2026-01-13 | 11.39 | 10.92 | -0.46 | -4.04% | 10.80 | 11.46 | 379687 | 42043.94 | 5.38% |
| 2026-01-12 | 11.12 | 11.38 | 0.18 | 1.61% | 11.12 | 11.57 | 512753 | 57951.28 | 7.26% |
| 2026-01-09 | 11.21 | 11.20 | -0.02 | -0.18% | 10.99 | 11.36 | 399540 | 44578.55 | 5.66% |
| 2026-01-08 | 11.20 | 11.22 | 0.23 | 2.09% | 11.05 | 11.47 | 639780 | 71865.98 | 9.06% |
| 2026-01-07 | 11.09 | 10.99 | 0.02 | 0.18% | 10.69 | 11.18 | 808483 | 88540.42 | 11.45% |
| 2026-01-06 | 10.15 | 10.97 | 0.71 | 6.92% | 10.11 | 11.29 | 903025 | 97561.94 | 12.79% |
| 2026-01-05 | 9.68 | 10.26 | 0.59 | 6.10% | 9.68 | 10.64 | 560603 | 57682.68 | 7.94% |
| 2025-12-31 | 10.22 | 9.67 | -0.49 | -4.82% | 9.67 | 10.31 | 445269 | 43946.18 | 6.31% |
| 2025-12-30 | 10.19 | 10.16 | -0.19 | -1.84% | 10.09 | 10.38 | 291398 | 29715.72 | 4.13% |
| 2025-12-29 | 10.65 | 10.35 | -0.27 | -2.54% | 10.30 | 10.75 | 339934 | 35550.52 | 4.82% |
| 2025-12-26 | 10.58 | 10.62 | -0.12 | -1.12% | 10.44 | 10.78 | 415320 | 44007.30 | 5.88% |
| 2025-12-25 | 10.45 | 10.74 | 0.12 | 1.13% | 10.33 | 10.89 | 739747 | 78425.86 | 10.48% |
| 2025-12-24 | 10.13 | 10.62 | 0.61 | 6.09% | 10.01 | 11.01 | 902584 | 97037.05 | 12.79% |
| 2025-12-23 | 10.42 | 10.01 | -0.44 | -4.21% | 9.98 | 10.63 | 478953 | 48778.39 | 6.78% |
| 2025-12-22 | 11.00 | 10.45 | -0.12 | -1.14% | 10.40 | 11.37 | 703707 | 75606.42 | 9.97% |
| 2025-12-19 | 10.40 | 10.57 | 0.28 | 2.72% | 10.20 | 10.75 | 536271 | 56397.71 | 7.60% |
| 2025-12-18 | 10.00 | 10.29 | 0.18 | 1.78% | 9.99 | 10.80 | 653552 | 67991.11 | 9.26% |
| 2025-12-17 | 9.37 | 10.11 | -0.30 | -2.88% | 9.37 | 10.28 | 829274 | 83545.92 | 11.75% |
| 2025-12-16 | 9.56 | 10.41 | 0.95 | 10.04% | 9.51 | 10.41 | 798638 | 81798.33 | 11.31% |
| 2025-12-15 | 9.71 | 9.46 | -0.39 | -3.96% | 9.40 | 9.73 | 222905 | 21181.38 | 3.16% |
| 2025-12-12 | 9.60 | 9.85 | 0.24 | 2.50% | 9.38 | 9.90 | 348755 | 33680.45 | 4.94% |
| 2025-12-11 | 9.95 | 9.61 | -0.40 | -4.00% | 9.61 | 10.12 | 316112 | 30945.67 | 4.48% |
| 2025-12-10 | 9.74 | 10.01 | 0.22 | 2.25% | 9.62 | 10.07 | 488863 | 48604.33 | 6.93% |
| 2025-12-09 | 10.44 | 9.79 | -0.24 | -2.39% | 9.74 | 10.45 | 717446 | 71473.58 | 10.16% |
| 2025-12-08 | 9.39 | 10.03 | 0.91 | 9.98% | 9.25 | 10.03 | 298984 | 29607.91 | 4.24% |
| 2025-12-05 | 8.96 | 9.12 | -0.12 | -1.30% | 8.60 | 9.13 | 285096 | 25357.93 | 4.04% |
| 2025-12-04 | 9.93 | 9.24 | -0.35 | -3.65% | 9.16 | 9.95 | 356108 | 33891.89 | 5.04% |
| 2025-12-03 | 9.70 | 9.59 | 0.03 | 0.31% | 9.42 | 9.79 | 318461 | 30599.42 | 4.51% |
| 2025-12-02 | 9.23 | 9.56 | 0.28 | 3.02% | 9.16 | 9.67 | 330420 | 31420.88 | 4.68% |
| 2025-12-01 | 9.27 | 9.28 | -0.08 | -0.85% | 9.24 | 9.47 | 156759 | 14618.65 | 2.22% |
| 2025-11-28 | 9.32 | 9.36 | -0.13 | -1.37% | 9.29 | 9.48 | 165972 | 15541.63 | 2.35% |
| 2025-11-27 | 9.19 | 9.49 | 0.28 | 3.04% | 9.10 | 9.81 | 297418 | 28116.10 | 4.21% |
| 2025-11-26 | 9.29 | 9.21 | -0.07 | -0.75% | 9.15 | 9.57 | 239576 | 22335.08 | 3.39% |
| 2025-11-25 | 9.35 | 9.28 | -0.12 | -1.28% | 9.24 | 9.41 | 238679 | 22236.10 | 3.38% |
| 2025-11-24 | 9.18 | 9.40 | 0.12 | 1.29% | 9.18 | 9.40 | 285573 | 26552.01 | 4.05% |
| 2025-11-21 | 9.07 | 9.28 | 0.11 | 1.20% | 9.06 | 9.45 | 427302 | 39613.13 | 6.05% |
| 2025-11-20 | 8.88 | 9.17 | 0.31 | 3.50% | 8.81 | 9.24 | 234366 | 21396.55 | 3.32% |
| 2025-11-19 | 9.09 | 8.86 | -0.23 | -2.53% | 8.82 | 9.10 | 104875 | 9335.68 | 1.49% |
| 2025-11-18 | 8.93 | 9.09 | 0.10 | 1.11% | 8.93 | 9.16 | 172234 | 15607.34 | 2.44% |
| 2025-11-17 | 8.87 | 8.99 | 0.12 | 1.35% | 8.80 | 8.99 | 80845 | 7233.56 | 1.15% |
| 2025-11-14 | 8.88 | 8.87 | -0.04 | -0.45% | 8.80 | 8.96 | 69017 | 6155.95 | 0.98% |
| 2025-11-13 | 8.83 | 8.91 | 0.07 | 0.79% | 8.72 | 8.91 | 72609 | 6419.59 | 1.03% |
| 2025-11-12 | 8.92 | 8.84 | -0.12 | -1.34% | 8.81 | 9.05 | 79807 | 7088.99 | 1.13% |
| 2025-11-11 | 8.92 | 8.96 | 0.04 | 0.45% | 8.90 | 9.05 | 91141 | 8187.45 | 1.29% |
| 2025-11-10 | 8.83 | 8.92 | 0.03 | 0.34% | 8.82 | 8.94 | 85278 | 7589.67 | 1.21% |
| 2025-11-07 | 9.02 | 8.89 | -0.06 | -0.67% | 8.84 | 9.10 | 160928 | 14359.68 | 2.28% |
| 2025-11-06 | 8.80 | 8.95 | 0.18 | 2.05% | 8.67 | 9.27 | 223255 | 19918.44 | 3.16% |
| 2025-11-05 | 8.70 | 8.77 | -0.01 | -0.11% | 8.68 | 8.80 | 69463 | 6082.00 | 0.98% |
| 2025-11-04 | 8.80 | 8.78 | -0.02 | -0.23% | 8.70 | 8.81 | 65773 | 5756.97 | 0.93% |
| 2025-11-03 | 8.71 | 8.80 | 0.09 | 1.03% | 8.66 | 8.80 | 70248 | 6135.80 | 1.00% |
| 2025-10-31 | 8.54 | 8.71 | 0.09 | 1.04% | 8.51 | 8.75 | 80977 | 7040.94 | 1.15% |
| 2025-10-30 | 8.65 | 8.62 | -0.07 | -0.81% | 8.60 | 8.74 | 66077 | 5716.61 | 0.94% |
| 2025-10-29 | 8.73 | 8.69 | -0.10 | -1.14% | 8.64 | 8.78 | 62661 | 5442.70 | 0.89% |
| 2025-10-28 | 8.77 | 8.79 | 0.03 | 0.34% | 8.71 | 8.84 | 60744 | 5340.74 | 0.86% |
| 2025-10-27 | 8.82 | 8.76 | -0.02 | -0.23% | 8.66 | 8.83 | 73165 | 6393.05 | 1.04% |
| 2025-10-24 | 8.67 | 8.78 | 0.11 | 1.27% | 8.61 | 8.78 | 78000 | 6827.88 | 1.10% |
| 2025-10-23 | 8.63 | 8.67 | 0.06 | 0.70% | 8.51 | 8.67 | 51398 | 4405.66 | 0.73% |
| 2025-10-22 | 8.59 | 8.61 | 0.01 | 0.12% | 8.53 | 8.68 | 46388 | 4001.92 | 0.66% |
| 2025-10-21 | 8.50 | 8.60 | 0.10 | 1.18% | 8.50 | 8.60 | 52837 | 4520.08 | 0.75% |
| 2025-10-20 | 8.46 | 8.50 | 0.11 | 1.31% | 8.44 | 8.54 | 50650 | 4301.47 | 0.72% |
| 2025-10-17 | 8.62 | 8.39 | -0.27 | -3.12% | 8.39 | 8.68 | 74489 | 6329.47 | 1.06% |
| 2025-10-16 | 8.74 | 8.66 | -0.07 | -0.80% | 8.64 | 8.80 | 61756 | 5378.41 | 0.87% |
| 2025-10-15 | 8.62 | 8.73 | 0.10 | 1.16% | 8.55 | 8.75 | 69720 | 6057.08 | 0.99% |
| 2025-10-14 | 8.78 | 8.63 | -0.14 | -1.60% | 8.60 | 8.85 | 79637 | 6940.00 | 1.13% |
| 2025-10-13 | 8.45 | 8.77 | -0.04 | -0.45% | 8.37 | 8.81 | 102647 | 8846.91 | 1.45% |
多伦科技(603528)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。
