| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 8.56 | 8.57 | 0.00 | 0.00% | 8.41 | 8.76 | 145928 | 12554.59 | 0.68% |
| 2026-03-25 | 8.42 | 8.57 | 0.19 | 2.27% | 8.39 | 8.65 | 155387 | 13267.22 | 0.72% |
| 2026-03-24 | 8.43 | 8.38 | 0.08 | 0.96% | 8.21 | 8.48 | 131853 | 10986.47 | 0.61% |
| 2026-03-23 | 8.39 | 8.30 | -0.16 | -1.89% | 8.13 | 8.64 | 280249 | 23455.17 | 1.30% |
| 2026-03-20 | 8.57 | 8.46 | -0.08 | -0.94% | 8.42 | 8.65 | 226294 | 19275.13 | 1.05% |
| 2026-03-19 | 8.98 | 8.54 | -0.44 | -4.90% | 8.43 | 8.98 | 274238 | 23575.10 | 1.28% |
| 2026-03-18 | 8.92 | 8.98 | 0.08 | 0.90% | 8.80 | 9.07 | 143246 | 12772.54 | 0.67% |
| 2026-03-17 | 9.07 | 8.90 | -0.14 | -1.55% | 8.86 | 9.14 | 121683 | 10922.44 | 0.57% |
| 2026-03-16 | 9.06 | 9.04 | -0.06 | -0.66% | 8.94 | 9.12 | 153589 | 13863.11 | 0.71% |
| 2026-03-13 | 9.12 | 9.10 | 0.00 | 0.00% | 8.98 | 9.23 | 160284 | 14590.50 | 0.75% |
| 2026-03-12 | 9.08 | 9.10 | -0.05 | -0.55% | 8.99 | 9.25 | 170724 | 15538.97 | 0.79% |
| 2026-03-11 | 9.41 | 9.15 | -0.24 | -2.56% | 9.10 | 9.45 | 186013 | 17211.43 | 0.87% |
| 2026-03-10 | 9.04 | 9.39 | 0.46 | 5.15% | 9.04 | 9.47 | 339323 | 31384.02 | 1.58% |
| 2026-03-09 | 9.21 | 8.93 | -0.48 | -5.10% | 8.73 | 9.23 | 280507 | 24977.84 | 1.31% |
| 2026-03-06 | 9.60 | 9.41 | -0.13 | -1.36% | 9.37 | 9.62 | 190772 | 18103.47 | 0.89% |
| 2026-03-05 | 9.55 | 9.54 | 0.09 | 0.95% | 9.45 | 9.81 | 239613 | 22951.24 | 1.12% |
| 2026-03-04 | 9.77 | 9.45 | -0.42 | -4.26% | 9.37 | 9.81 | 270312 | 25920.51 | 1.26% |
| 2026-03-03 | 10.61 | 9.87 | -0.58 | -5.55% | 9.64 | 10.67 | 339376 | 34201.83 | 1.58% |
| 2026-03-02 | 10.80 | 10.45 | -0.53 | -4.83% | 10.28 | 10.94 | 315202 | 33175.40 | 1.47% |
| 2026-02-27 | 10.94 | 10.98 | -0.01 | -0.09% | 10.80 | 11.04 | 137927 | 15076.10 | 0.64% |
| 2026-02-26 | 11.26 | 10.99 | -0.26 | -2.31% | 10.91 | 11.30 | 165816 | 18273.35 | 0.77% |
| 2026-02-25 | 11.06 | 11.25 | 0.27 | 2.46% | 10.98 | 11.39 | 194695 | 21708.77 | 0.91% |
| 2026-02-24 | 11.25 | 10.98 | -0.15 | -1.35% | 10.81 | 11.26 | 203204 | 22394.69 | 0.95% |
| 2026-02-13 | 11.30 | 11.13 | -0.05 | -0.45% | 11.07 | 11.40 | 203234 | 22822.00 | 0.95% |
| 2026-02-12 | 11.30 | 11.18 | -0.11 | -0.97% | 11.16 | 11.58 | 243702 | 27594.30 | 1.13% |
| 2026-02-11 | 11.55 | 11.29 | -0.26 | -2.25% | 11.22 | 11.69 | 237893 | 27161.56 | 1.11% |
| 2026-02-10 | 11.46 | 11.55 | 0.01 | 0.09% | 11.18 | 11.65 | 340314 | 38677.36 | 1.58% |
| 2026-02-09 | 10.93 | 11.54 | 0.67 | 6.16% | 10.87 | 11.68 | 528837 | 60385.75 | 2.46% |
| 2026-02-06 | 9.95 | 10.87 | 0.87 | 8.70% | 9.95 | 11.00 | 647903 | 69134.66 | 3.02% |
| 2026-02-05 | 10.11 | 10.00 | -0.16 | -1.57% | 9.92 | 10.20 | 151507 | 15150.25 | 0.71% |
| 2026-02-04 | 10.13 | 10.16 | 0.00 | 0.00% | 10.00 | 10.37 | 165405 | 16810.01 | 0.77% |
| 2026-02-03 | 10.10 | 10.16 | 0.15 | 1.50% | 9.86 | 10.16 | 203164 | 20340.09 | 0.95% |
| 2026-02-02 | 10.15 | 10.01 | -0.18 | -1.77% | 9.93 | 10.31 | 257952 | 26086.79 | 1.20% |
| 2026-01-30 | 10.07 | 10.19 | 0.11 | 1.09% | 9.97 | 10.27 | 238489 | 24166.23 | 1.11% |
| 2026-01-29 | 10.33 | 10.08 | -0.30 | -2.89% | 10.05 | 10.42 | 182165 | 18605.98 | 0.85% |
| 2026-01-28 | 10.37 | 10.38 | -0.01 | -0.10% | 10.11 | 10.42 | 187820 | 19257.07 | 0.87% |
| 2026-01-27 | 10.26 | 10.39 | 0.14 | 1.37% | 10.25 | 10.65 | 261152 | 27236.19 | 1.22% |
| 2026-01-26 | 10.48 | 10.25 | -0.23 | -2.19% | 10.13 | 10.68 | 315278 | 32602.56 | 1.47% |
| 2026-01-23 | 10.48 | 10.48 | 0.00 | 0.00% | 10.17 | 10.65 | 328068 | 34064.28 | 1.53% |
| 2026-01-22 | 10.52 | 10.48 | -0.27 | -2.51% | 10.38 | 10.84 | 382269 | 40444.72 | 1.78% |
| 2026-01-21 | 10.17 | 10.75 | 0.43 | 4.17% | 10.17 | 11.09 | 540943 | 58110.86 | 2.52% |
| 2026-01-20 | 10.12 | 10.32 | 0.36 | 3.61% | 10.01 | 10.66 | 584621 | 60463.21 | 2.72% |
| 2026-01-19 | 9.47 | 9.96 | 0.65 | 6.98% | 9.47 | 10.20 | 534664 | 53110.14 | 2.49% |
| 2026-01-16 | 8.91 | 9.31 | 0.47 | 5.32% | 8.85 | 9.54 | 525698 | 48826.69 | 2.45% |
| 2026-01-15 | 8.80 | 8.84 | 0.10 | 1.14% | 8.64 | 8.95 | 286122 | 25227.00 | 1.33% |
| 2026-01-14 | 8.24 | 8.74 | 0.46 | 5.56% | 8.20 | 8.78 | 467124 | 40023.16 | 2.17% |
| 2026-01-13 | 8.29 | 8.28 | -0.02 | -0.24% | 8.22 | 8.46 | 240121 | 20000.47 | 1.12% |
| 2026-01-12 | 8.71 | 8.30 | -0.26 | -3.04% | 8.16 | 8.71 | 398485 | 33215.75 | 1.85% |
| 2026-01-09 | 8.68 | 8.56 | -0.16 | -1.83% | 8.50 | 8.75 | 260271 | 22362.44 | 1.21% |
| 2026-01-08 | 8.92 | 8.72 | -0.17 | -1.91% | 8.60 | 9.10 | 283325 | 24925.29 | 1.32% |
| 2026-01-07 | 8.69 | 8.89 | 0.15 | 1.72% | 8.60 | 9.01 | 281481 | 24834.34 | 1.31% |
| 2026-01-06 | 8.62 | 8.74 | 0.13 | 1.51% | 8.51 | 8.79 | 259569 | 22529.19 | 1.21% |
| 2026-01-05 | 8.70 | 8.61 | -0.15 | -1.71% | 8.52 | 8.71 | 215861 | 18561.21 | 1.00% |
| 2025-12-31 | 8.72 | 8.76 | 0.05 | 0.57% | 8.45 | 8.81 | 282465 | 24376.59 | 1.31% |
| 2025-12-30 | 8.15 | 8.71 | 0.48 | 5.83% | 8.08 | 8.98 | 546995 | 47099.80 | 2.55% |
| 2025-12-29 | 8.16 | 8.23 | 0.12 | 1.48% | 8.11 | 8.46 | 322259 | 26711.78 | 1.50% |
| 2025-12-26 | 8.08 | 8.11 | 0.01 | 0.12% | 7.99 | 8.26 | 215419 | 17461.75 | 1.00% |
| 2025-12-25 | 7.99 | 8.10 | 0.11 | 1.38% | 7.88 | 8.23 | 261718 | 21211.72 | 1.22% |
| 2025-12-24 | 7.97 | 7.99 | 0.02 | 0.25% | 7.91 | 8.15 | 134534 | 10765.50 | 0.63% |
| 2025-12-23 | 8.13 | 7.97 | -0.13 | -1.60% | 7.95 | 8.14 | 113078 | 9088.84 | 0.53% |
| 2025-12-22 | 8.18 | 8.10 | -0.03 | -0.37% | 8.04 | 8.42 | 237648 | 19451.04 | 1.11% |
| 2025-12-19 | 8.11 | 8.13 | -0.07 | -0.85% | 8.11 | 8.29 | 160426 | 13131.93 | 0.75% |
| 2025-12-18 | 8.00 | 8.20 | 0.14 | 1.74% | 7.94 | 8.33 | 203611 | 16650.86 | 0.95% |
| 2025-12-17 | 7.77 | 8.06 | 0.24 | 3.07% | 7.75 | 8.14 | 162504 | 12972.74 | 0.76% |
| 2025-12-16 | 8.10 | 7.82 | -0.29 | -3.58% | 7.80 | 8.11 | 166801 | 13185.76 | 0.78% |
| 2025-12-15 | 7.80 | 8.11 | 0.28 | 3.58% | 7.71 | 8.17 | 204439 | 16382.63 | 0.95% |
| 2025-12-12 | 7.77 | 7.83 | 0.05 | 0.64% | 7.72 | 7.90 | 136120 | 10621.66 | 0.63% |
| 2025-12-11 | 7.90 | 7.78 | -0.09 | -1.14% | 7.74 | 7.96 | 147411 | 11554.31 | 0.69% |
| 2025-12-10 | 7.96 | 7.87 | -0.09 | -1.13% | 7.80 | 8.00 | 183084 | 14437.03 | 0.85% |
| 2025-12-09 | 8.16 | 7.96 | -0.18 | -2.21% | 7.95 | 8.19 | 186278 | 14981.63 | 0.87% |
| 2025-12-08 | 8.30 | 8.14 | -0.12 | -1.45% | 8.12 | 8.35 | 193294 | 15808.26 | 0.90% |
| 2025-12-05 | 8.10 | 8.26 | 0.11 | 1.35% | 8.02 | 8.43 | 312403 | 25874.82 | 1.45% |
| 2025-12-04 | 8.40 | 8.15 | -0.17 | -2.04% | 8.15 | 8.55 | 222373 | 18394.05 | 1.03% |
| 2025-12-03 | 8.33 | 8.32 | 0.07 | 0.85% | 8.16 | 8.46 | 283774 | 23601.17 | 1.32% |
| 2025-12-02 | 8.21 | 8.25 | 0.01 | 0.12% | 8.15 | 8.34 | 203803 | 16821.59 | 0.95% |
| 2025-12-01 | 8.17 | 8.24 | 0.06 | 0.73% | 8.05 | 8.27 | 210139 | 17185.13 | 0.98% |
| 2025-11-28 | 8.29 | 8.18 | -0.14 | -1.68% | 7.96 | 8.30 | 306840 | 24897.67 | 1.43% |
| 2025-11-27 | 8.28 | 8.32 | -0.06 | -0.72% | 8.10 | 8.45 | 345221 | 28599.27 | 1.61% |
| 2025-11-26 | 8.20 | 8.38 | 0.17 | 2.07% | 8.15 | 8.47 | 405653 | 33662.91 | 1.89% |
| 2025-11-25 | 8.20 | 8.21 | 0.17 | 2.11% | 8.06 | 8.39 | 549253 | 45229.36 | 2.56% |
岱美股份(603730)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。
