| 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 | 8.16 | 7.93 | -0.24 | -2.94% | 7.89 | 8.19 | 140175 | 11256.91 | 1.99% |
| 2025-05-22 | 8.04 | 8.17 | 0.09 | 1.11% | 8.01 | 8.30 | 193259 | 15818.39 | 2.74% |
| 2025-05-21 | 8.08 | 8.08 | -0.08 | -0.98% | 8.00 | 8.16 | 87338 | 7040.83 | 1.24% |
| 2025-05-20 | 8.08 | 8.16 | 0.08 | 0.99% | 7.96 | 8.18 | 102951 | 8344.86 | 1.46% |
| 2025-05-19 | 8.01 | 8.08 | 0.07 | 0.87% | 7.90 | 8.09 | 106958 | 8557.77 | 1.52% |
| 2025-05-16 | 7.88 | 8.01 | 0.09 | 1.14% | 7.83 | 8.27 | 171683 | 13910.26 | 2.43% |
| 2025-05-15 | 8.04 | 7.92 | -0.14 | -1.74% | 7.86 | 8.07 | 75127 | 5948.21 | 1.06% |
| 2025-05-14 | 8.08 | 8.06 | 0.00 | 0.00% | 7.98 | 8.14 | 82886 | 6668.76 | 1.17% |
| 2025-05-13 | 8.20 | 8.06 | -0.05 | -0.62% | 8.03 | 8.25 | 76072 | 6163.73 | 1.08% |
| 2025-05-12 | 8.02 | 8.11 | 0.13 | 1.63% | 8.02 | 8.14 | 67347 | 5451.09 | 0.95% |
| 2025-05-09 | 8.18 | 7.98 | -0.19 | -2.33% | 7.97 | 8.18 | 81155 | 6519.40 | 1.15% |
| 2025-05-08 | 7.99 | 8.17 | 0.11 | 1.36% | 7.99 | 8.19 | 113730 | 9267.02 | 1.61% |
| 2025-05-07 | 8.09 | 8.06 | 0.00 | 0.00% | 7.96 | 8.19 | 159151 | 12835.99 | 2.25% |
| 2025-05-06 | 7.90 | 8.06 | 0.31 | 4.00% | 7.85 | 8.07 | 138938 | 11092.44 | 1.97% |
| 2025-04-30 | 7.55 | 7.75 | 0.20 | 2.65% | 7.54 | 7.81 | 122274 | 9457.65 | 1.73% |
| 2025-04-29 | 7.27 | 7.55 | 0.19 | 2.58% | 7.27 | 7.65 | 115883 | 8717.40 | 1.64% |
| 2025-04-28 | 7.60 | 7.36 | -0.32 | -4.17% | 7.36 | 7.63 | 124327 | 9260.09 | 1.76% |
| 2025-04-25 | 7.56 | 7.68 | 0.03 | 0.39% | 7.50 | 7.82 | 178322 | 13584.36 | 2.53% |
| 2025-04-24 | 7.98 | 7.65 | -0.37 | -4.61% | 7.62 | 7.98 | 329110 | 25595.36 | 4.66% |
| 2025-04-23 | 7.75 | 8.02 | 0.38 | 4.97% | 7.57 | 8.40 | 445695 | 35748.85 | 6.31% |
| 2025-04-22 | 7.58 | 7.64 | 0.13 | 1.73% | 7.45 | 7.79 | 161383 | 12240.42 | 2.29% |
| 2025-04-21 | 7.36 | 7.51 | 0.17 | 2.32% | 7.27 | 7.53 | 76044 | 5674.03 | 1.08% |
| 2025-04-18 | 7.29 | 7.34 | 0.05 | 0.69% | 7.22 | 7.37 | 58108 | 4234.66 | 0.82% |
| 2025-04-17 | 7.23 | 7.29 | 0.00 | 0.00% | 7.22 | 7.41 | 67615 | 4972.02 | 0.96% |
| 2025-04-16 | 7.45 | 7.29 | -0.19 | -2.54% | 7.15 | 7.47 | 86997 | 6347.00 | 1.23% |
| 2025-04-15 | 7.51 | 7.48 | -0.03 | -0.40% | 7.37 | 7.55 | 72020 | 5352.13 | 1.02% |
| 2025-04-14 | 7.44 | 7.51 | 0.18 | 2.46% | 7.42 | 7.58 | 89896 | 6730.63 | 1.27% |
| 2025-04-11 | 7.16 | 7.33 | 0.12 | 1.66% | 7.08 | 7.42 | 115589 | 8439.44 | 1.64% |
| 2025-04-10 | 7.25 | 7.21 | 0.17 | 2.41% | 7.18 | 7.43 | 180119 | 13153.08 | 2.55% |
| 2025-04-09 | 6.61 | 7.04 | 0.22 | 3.23% | 6.20 | 7.08 | 225932 | 15167.39 | 3.20% |
| 2025-04-08 | 7.11 | 6.82 | -0.66 | -8.82% | 6.73 | 7.36 | 257206 | 17871.55 | 3.64% |
| 2025-04-07 | 7.90 | 7.48 | -0.83 | -9.99% | 7.48 | 7.91 | 92661 | 6987.50 | 1.31% |
| 2025-04-03 | 8.25 | 8.31 | -0.07 | -0.84% | 8.17 | 8.41 | 71427 | 5916.68 | 1.01% |
| 2025-04-02 | 8.32 | 8.38 | 0.08 | 0.96% | 8.26 | 8.49 | 91322 | 7659.12 | 1.29% |
| 2025-04-01 | 8.31 | 8.30 | 0.00 | 0.00% | 8.29 | 8.42 | 86699 | 7247.92 | 1.23% |
| 2025-03-31 | 8.25 | 8.30 | 0.01 | 0.12% | 8.03 | 8.30 | 128591 | 10490.68 | 1.82% |
| 2025-03-28 | 8.62 | 8.29 | -0.34 | -3.94% | 8.29 | 8.85 | 146824 | 12435.24 | 2.08% |
| 2025-03-27 | 8.68 | 8.63 | -0.11 | -1.26% | 8.52 | 8.86 | 122503 | 10613.98 | 1.74% |
| 2025-03-26 | 8.55 | 8.74 | 0.18 | 2.10% | 8.48 | 8.89 | 141725 | 12335.02 | 2.01% |
| 2025-03-25 | 8.56 | 8.56 | -0.11 | -1.27% | 8.45 | 8.76 | 149927 | 12884.58 | 2.12% |
| 2025-03-24 | 8.95 | 8.67 | -0.37 | -4.09% | 8.36 | 9.14 | 283526 | 24653.21 | 4.02% |
| 2025-03-21 | 9.20 | 9.04 | -0.19 | -2.06% | 9.01 | 9.75 | 314975 | 29301.27 | 4.46% |
| 2025-03-20 | 9.17 | 9.23 | 0.11 | 1.21% | 9.01 | 9.50 | 234539 | 21758.56 | 3.32% |
| 2025-03-19 | 9.10 | 9.12 | -0.05 | -0.55% | 9.03 | 9.34 | 173817 | 15938.98 | 2.46% |
| 2025-03-18 | 9.12 | 9.17 | 0.05 | 0.55% | 9.09 | 9.25 | 138038 | 12647.94 | 1.96% |
| 2025-03-17 | 9.13 | 9.12 | -0.17 | -1.83% | 8.94 | 9.25 | 196530 | 17860.27 | 2.78% |
| 2025-03-14 | 9.39 | 9.29 | -0.10 | -1.06% | 9.14 | 9.41 | 203098 | 18777.71 | 2.88% |
| 2025-03-13 | 9.43 | 9.39 | -0.14 | -1.47% | 9.23 | 9.67 | 221975 | 20857.86 | 3.14% |
| 2025-03-12 | 9.29 | 9.53 | 0.34 | 3.70% | 9.22 | 9.67 | 325470 | 30877.56 | 4.61% |
| 2025-03-11 | 8.95 | 9.19 | 0.07 | 0.77% | 8.94 | 9.24 | 168928 | 15418.31 | 2.39% |
| 2025-03-10 | 9.05 | 9.12 | -0.13 | -1.41% | 8.97 | 9.18 | 165255 | 14971.29 | 2.34% |
| 2025-03-07 | 9.31 | 9.25 | -0.10 | -1.07% | 9.14 | 9.47 | 186300 | 17352.97 | 2.64% |
| 2025-03-06 | 9.25 | 9.35 | 0.17 | 1.85% | 9.20 | 9.40 | 207312 | 19328.24 | 2.94% |
| 2025-03-05 | 9.13 | 9.18 | 0.08 | 0.88% | 8.99 | 9.22 | 158597 | 14462.76 | 2.25% |
| 2025-03-04 | 8.73 | 9.10 | 0.25 | 2.82% | 8.70 | 9.15 | 165930 | 14955.30 | 2.35% |
| 2025-03-03 | 8.90 | 8.85 | -0.04 | -0.45% | 8.77 | 9.11 | 216788 | 19421.09 | 3.07% |
| 2025-02-28 | 9.36 | 8.89 | -0.58 | -6.12% | 8.83 | 9.40 | 245170 | 22315.12 | 3.47% |
| 2025-02-27 | 9.68 | 9.47 | -0.29 | -2.97% | 9.23 | 9.69 | 346343 | 32715.27 | 4.91% |
| 2025-02-26 | 9.60 | 9.76 | 0.09 | 0.93% | 9.49 | 9.85 | 332635 | 32138.38 | 4.71% |
| 2025-02-25 | 9.76 | 9.67 | -0.36 | -3.59% | 9.55 | 9.85 | 369027 | 35771.67 | 5.23% |
| 2025-02-24 | 9.62 | 10.03 | 0.43 | 4.48% | 9.55 | 10.18 | 584633 | 57750.97 | 8.28% |
| 2025-02-21 | 9.43 | 9.60 | 0.14 | 1.48% | 9.40 | 9.68 | 506788 | 48429.80 | 7.18% |
| 2025-02-20 | 9.70 | 9.46 | -0.21 | -2.17% | 9.44 | 10.14 | 904734 | 87862.48 | 12.82% |
| 2025-02-19 | 8.83 | 9.67 | 0.88 | 10.01% | 8.80 | 9.67 | 368507 | 34618.88 | 5.22% |
| 2025-02-18 | 9.00 | 8.79 | -0.32 | -3.51% | 8.76 | 9.24 | 319302 | 28747.49 | 4.52% |
| 2025-02-17 | 9.22 | 9.11 | 0.04 | 0.44% | 9.07 | 9.41 | 384263 | 35354.82 | 5.44% |
| 2025-02-14 | 8.90 | 9.07 | 0.11 | 1.23% | 8.83 | 9.12 | 295124 | 26552.95 | 4.18% |
| 2025-02-13 | 9.02 | 8.96 | 0.01 | 0.11% | 8.82 | 9.20 | 348263 | 31400.06 | 4.93% |
| 2025-02-12 | 8.87 | 8.95 | 0.07 | 0.79% | 8.80 | 9.01 | 265307 | 23707.83 | 3.76% |
| 2025-02-11 | 9.14 | 8.88 | -0.24 | -2.63% | 8.82 | 9.14 | 300110 | 26701.94 | 4.25% |
| 2025-02-10 | 8.80 | 9.12 | 0.39 | 4.47% | 8.73 | 9.30 | 475166 | 42556.02 | 6.73% |
| 2025-02-07 | 8.80 | 8.73 | -0.15 | -1.69% | 8.55 | 8.88 | 466474 | 40711.50 | 6.61% |
| 2025-02-06 | 8.31 | 8.88 | 0.52 | 6.22% | 8.25 | 8.93 | 365984 | 31465.07 | 5.18% |
| 2025-02-05 | 8.10 | 8.36 | 0.43 | 5.42% | 8.06 | 8.48 | 289809 | 24025.87 | 4.11% |
| 2025-01-27 | 8.02 | 7.93 | -0.05 | -0.63% | 7.92 | 8.20 | 154021 | 12401.90 | 2.18% |
| 2025-01-24 | 7.85 | 7.98 | 0.13 | 1.66% | 7.78 | 7.99 | 140153 | 11114.09 | 1.99% |
| 2025-01-23 | 7.93 | 7.85 | 0.05 | 0.64% | 7.84 | 8.10 | 180548 | 14388.91 | 2.56% |
| 2025-01-22 | 7.71 | 7.80 | 0.00 | 0.00% | 7.69 | 7.90 | 120748 | 9424.88 | 1.71% |
| 2025-01-21 | 7.90 | 7.80 | -0.11 | -1.39% | 7.70 | 7.97 | 135832 | 10589.87 | 1.92% |
| 2025-01-20 | 7.70 | 7.91 | 0.26 | 3.40% | 7.62 | 8.06 | 212541 | 16718.03 | 3.01% |
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。
