| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.40 | 9.64 | 0.44 | 4.78% | 9.31 | 9.79 | 397341 | 38008.07 | 5.63% |
| 2025-09-15 | 9.13 | 9.20 | 0.17 | 1.88% | 9.02 | 9.21 | 145905 | 13309.88 | 2.07% |
| 2025-09-12 | 9.05 | 9.03 | -0.02 | -0.22% | 9.00 | 9.13 | 111418 | 10093.12 | 1.58% |
| 2025-09-11 | 8.87 | 9.05 | 0.15 | 1.69% | 8.80 | 9.06 | 116837 | 10474.61 | 1.66% |
| 2025-09-10 | 8.96 | 8.90 | -0.06 | -0.67% | 8.89 | 9.00 | 71167 | 6358.41 | 1.01% |
| 2025-09-09 | 9.08 | 8.96 | -0.11 | -1.21% | 8.88 | 9.10 | 99554 | 8906.89 | 1.41% |
| 2025-09-08 | 9.03 | 9.07 | 0.05 | 0.55% | 8.95 | 9.12 | 100474 | 9065.91 | 1.42% |
| 2025-09-05 | 8.78 | 9.02 | 0.25 | 2.85% | 8.74 | 9.02 | 111713 | 9954.46 | 1.58% |
| 2025-09-04 | 8.90 | 8.77 | -0.16 | -1.79% | 8.63 | 9.04 | 127022 | 11272.58 | 1.80% |
| 2025-09-03 | 9.38 | 8.93 | -0.37 | -3.98% | 8.90 | 9.40 | 145416 | 13263.56 | 2.06% |
| 2025-09-02 | 9.42 | 9.30 | -0.12 | -1.27% | 9.26 | 9.46 | 134503 | 12532.43 | 1.91% |
| 2025-09-01 | 9.58 | 9.42 | -0.15 | -1.57% | 9.39 | 9.58 | 149037 | 14065.26 | 2.11% |
| 2025-08-29 | 9.52 | 9.57 | -0.01 | -0.10% | 9.38 | 9.75 | 170769 | 16303.69 | 2.42% |
| 2025-08-28 | 9.41 | 9.58 | 0.08 | 0.84% | 9.29 | 9.62 | 230744 | 21778.83 | 3.27% |
| 2025-08-27 | 9.91 | 9.50 | -0.48 | -4.81% | 9.49 | 9.92 | 334095 | 32436.21 | 4.73% |
| 2025-08-26 | 9.76 | 9.98 | 0.23 | 2.36% | 9.60 | 10.00 | 339301 | 33478.12 | 4.81% |
| 2025-08-25 | 9.85 | 9.75 | -0.04 | -0.41% | 9.70 | 9.90 | 230900 | 22630.21 | 3.27% |
| 2025-08-22 | 9.68 | 9.79 | 0.05 | 0.51% | 9.67 | 9.82 | 196128 | 19163.01 | 2.78% |
| 2025-08-21 | 9.92 | 9.74 | -0.25 | -2.50% | 9.74 | 9.99 | 275902 | 27098.90 | 3.91% |
| 2025-08-20 | 10.18 | 9.99 | -0.26 | -2.54% | 9.91 | 10.20 | 362262 | 36144.98 | 5.13% |
| 2025-08-19 | 10.01 | 10.25 | 0.19 | 1.89% | 9.88 | 10.26 | 570259 | 57378.74 | 8.08% |
| 2025-08-18 | 10.03 | 10.06 | -0.14 | -1.37% | 9.91 | 10.59 | 724565 | 74096.62 | 10.26% |
| 2025-08-15 | 9.55 | 10.20 | 0.41 | 4.19% | 9.41 | 10.34 | 848404 | 84092.59 | 12.02% |
| 2025-08-14 | 10.71 | 9.79 | -0.04 | -0.41% | 9.79 | 10.81 | 1316712 | 136947.34 | 18.65% |
| 2025-08-13 | 9.68 | 9.83 | 0.89 | 9.96% | 9.24 | 9.83 | 518412 | 49705.59 | 7.34% |
| 2025-08-12 | 8.93 | 8.94 | 0.00 | 0.00% | 8.83 | 8.97 | 167549 | 14910.56 | 2.37% |
| 2025-08-11 | 8.80 | 8.94 | 0.14 | 1.59% | 8.74 | 8.96 | 179758 | 16008.02 | 2.55% |
| 2025-08-08 | 9.04 | 8.80 | -0.32 | -3.51% | 8.80 | 9.04 | 261419 | 23148.00 | 3.70% |
| 2025-08-07 | 9.10 | 9.12 | -0.06 | -0.65% | 8.98 | 9.18 | 303273 | 27533.16 | 4.30% |
| 2025-08-06 | 9.03 | 9.18 | 0.16 | 1.77% | 8.90 | 9.28 | 407654 | 37102.44 | 5.77% |
| 2025-08-05 | 8.94 | 9.02 | 0.08 | 0.89% | 8.87 | 9.09 | 356135 | 31928.60 | 5.04% |
| 2025-08-04 | 8.96 | 8.94 | -0.01 | -0.11% | 8.88 | 9.21 | 456283 | 41139.91 | 6.46% |
| 2025-08-01 | 8.68 | 8.95 | 0.33 | 3.83% | 8.51 | 8.99 | 528571 | 46392.63 | 7.49% |
| 2025-07-31 | 8.61 | 8.62 | -0.02 | -0.23% | 8.56 | 8.72 | 274535 | 23730.79 | 3.89% |
| 2025-07-30 | 8.80 | 8.64 | -0.14 | -1.59% | 8.58 | 8.84 | 370843 | 32203.59 | 5.25% |
| 2025-07-29 | 8.89 | 8.78 | -0.27 | -2.98% | 8.71 | 9.17 | 605949 | 53811.08 | 8.58% |
| 2025-07-28 | 9.36 | 9.05 | 0.10 | 1.12% | 8.98 | 9.85 | 1120818 | 105261.48 | 15.88% |
| 2025-07-25 | 8.14 | 8.95 | 0.81 | 9.95% | 8.14 | 8.95 | 590164 | 51790.01 | 8.36% |
| 2025-07-24 | 8.05 | 8.14 | 0.10 | 1.24% | 8.04 | 8.21 | 91204 | 7407.14 | 1.29% |
| 2025-07-23 | 8.18 | 8.04 | -0.14 | -1.71% | 8.04 | 8.22 | 110082 | 8915.39 | 1.56% |
| 2025-07-22 | 8.25 | 8.18 | -0.10 | -1.21% | 8.12 | 8.25 | 136744 | 11183.51 | 1.94% |
| 2025-07-21 | 8.10 | 8.28 | 0.20 | 2.48% | 8.07 | 8.50 | 216311 | 17880.42 | 3.06% |
| 2025-07-18 | 8.13 | 8.08 | -0.05 | -0.62% | 8.06 | 8.18 | 65375 | 5291.87 | 0.93% |
| 2025-07-17 | 8.02 | 8.13 | 0.09 | 1.12% | 7.96 | 8.16 | 104949 | 8492.68 | 1.49% |
| 2025-07-16 | 8.08 | 8.04 | 0.00 | 0.00% | 7.98 | 8.10 | 89270 | 7173.52 | 1.26% |
| 2025-07-15 | 8.22 | 8.04 | -0.29 | -3.48% | 7.88 | 8.22 | 218688 | 17431.79 | 3.10% |
| 2025-07-14 | 8.36 | 8.33 | -0.01 | -0.12% | 8.25 | 8.37 | 82205 | 6822.30 | 1.16% |
| 2025-07-11 | 8.27 | 8.34 | 0.04 | 0.48% | 8.20 | 8.40 | 109715 | 9122.57 | 1.55% |
| 2025-07-10 | 8.23 | 8.30 | 0.04 | 0.48% | 8.20 | 8.30 | 72969 | 6033.85 | 1.03% |
| 2025-07-09 | 8.22 | 8.26 | 0.02 | 0.24% | 8.21 | 8.32 | 89809 | 7436.22 | 1.27% |
| 2025-07-08 | 8.22 | 8.24 | 0.07 | 0.86% | 8.17 | 8.24 | 67407 | 5543.33 | 0.95% |
| 2025-07-07 | 8.10 | 8.17 | 0.05 | 0.62% | 8.08 | 8.17 | 52055 | 4233.44 | 0.74% |
| 2025-07-04 | 8.20 | 8.12 | -0.07 | -0.85% | 8.12 | 8.24 | 96091 | 7844.01 | 1.36% |
| 2025-07-03 | 8.18 | 8.19 | 0.01 | 0.12% | 8.15 | 8.24 | 57090 | 4676.26 | 0.81% |
| 2025-07-02 | 8.26 | 8.18 | -0.09 | -1.09% | 8.12 | 8.28 | 82519 | 6748.89 | 1.17% |
| 2025-07-01 | 8.33 | 8.27 | -0.07 | -0.84% | 8.18 | 8.34 | 91440 | 7556.57 | 1.30% |
| 2025-06-30 | 8.16 | 8.34 | 0.18 | 2.21% | 8.14 | 8.44 | 171452 | 14223.91 | 2.43% |
| 2025-06-27 | 8.14 | 8.16 | 0.00 | 0.00% | 8.14 | 8.26 | 98294 | 8054.83 | 1.39% |
| 2025-06-26 | 8.19 | 8.16 | -0.03 | -0.37% | 8.13 | 8.24 | 111354 | 9124.52 | 1.58% |
| 2025-06-25 | 8.13 | 8.19 | 0.02 | 0.24% | 8.09 | 8.19 | 102071 | 8321.35 | 1.45% |
| 2025-06-24 | 7.90 | 8.17 | 0.28 | 3.55% | 7.90 | 8.19 | 124840 | 10124.33 | 1.77% |
| 2025-06-23 | 7.67 | 7.94 | 0.22 | 2.85% | 7.63 | 7.97 | 88110 | 6923.79 | 1.25% |
| 2025-06-20 | 7.77 | 7.72 | -0.10 | -1.28% | 7.65 | 7.87 | 69669 | 5390.81 | 0.99% |
| 2025-06-19 | 7.96 | 7.82 | -0.16 | -2.01% | 7.79 | 8.03 | 72189 | 5695.81 | 1.02% |
| 2025-06-18 | 8.05 | 7.98 | -0.07 | -0.87% | 7.93 | 8.07 | 62683 | 5002.40 | 0.89% |
| 2025-06-17 | 8.08 | 8.05 | -0.01 | -0.12% | 8.01 | 8.13 | 73018 | 5881.77 | 1.03% |
| 2025-06-16 | 7.80 | 8.06 | 0.20 | 2.54% | 7.78 | 8.07 | 97256 | 7789.08 | 1.38% |
| 2025-06-13 | 8.15 | 7.86 | -0.34 | -4.15% | 7.86 | 8.19 | 144141 | 11515.37 | 2.04% |
| 2025-06-12 | 8.18 | 8.20 | -0.03 | -0.36% | 8.13 | 8.28 | 107727 | 8833.76 | 1.53% |
| 2025-06-11 | 8.20 | 8.23 | 0.01 | 0.12% | 8.16 | 8.36 | 145023 | 11968.81 | 2.05% |
| 2025-06-10 | 8.34 | 8.22 | -0.15 | -1.79% | 8.08 | 8.37 | 156936 | 12898.27 | 2.22% |
| 2025-06-09 | 8.26 | 8.37 | 0.11 | 1.33% | 8.20 | 8.51 | 180917 | 15071.20 | 2.56% |
| 2025-06-06 | 8.29 | 8.26 | -0.05 | -0.60% | 8.15 | 8.49 | 161548 | 13386.10 | 2.29% |
| 2025-06-05 | 8.14 | 8.31 | 0.11 | 1.34% | 8.13 | 8.32 | 118208 | 9748.44 | 1.67% |
| 2025-06-04 | 8.13 | 8.20 | 0.03 | 0.37% | 8.12 | 8.26 | 111666 | 9120.01 | 1.58% |
| 2025-06-03 | 8.17 | 8.17 | -0.04 | -0.49% | 8.15 | 8.34 | 117968 | 9700.26 | 1.67% |
| 2025-05-30 | 8.45 | 8.21 | -0.27 | -3.18% | 8.20 | 8.51 | 170814 | 14212.89 | 2.42% |
| 2025-05-29 | 8.06 | 8.48 | 0.40 | 4.95% | 8.06 | 8.65 | 288068 | 24358.78 | 4.08% |
| 2025-05-28 | 8.13 | 8.08 | -0.04 | -0.49% | 8.02 | 8.23 | 109510 | 8890.04 | 1.55% |
| 2025-05-27 | 8.16 | 8.12 | -0.03 | -0.37% | 8.01 | 8.31 | 126559 | 10300.92 | 1.79% |
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。
