| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 7.36 | 8.04 | 0.73 | 9.99% | 7.35 | 8.04 | 604198 | 47290.32 | 2.81% |
| 2025-11-21 | 7.21 | 7.31 | 0.01 | 0.14% | 7.20 | 7.49 | 217691 | 16031.44 | 1.01% |
| 2025-11-20 | 7.55 | 7.30 | -0.33 | -4.33% | 7.29 | 7.66 | 254378 | 18785.92 | 1.18% |
| 2025-11-19 | 7.80 | 7.63 | -0.20 | -2.55% | 7.38 | 7.82 | 373717 | 28297.04 | 1.74% |
| 2025-11-18 | 7.65 | 7.83 | 0.26 | 3.43% | 7.60 | 8.33 | 631501 | 50162.63 | 2.94% |
| 2025-11-17 | 7.31 | 7.57 | 0.19 | 2.57% | 7.16 | 7.62 | 219440 | 16215.91 | 1.02% |
| 2025-11-14 | 7.51 | 7.38 | -0.23 | -3.02% | 7.38 | 7.60 | 154218 | 11494.91 | 0.72% |
| 2025-11-13 | 7.46 | 7.61 | 0.16 | 2.15% | 7.39 | 7.70 | 247421 | 18764.58 | 1.15% |
| 2025-11-12 | 7.34 | 7.45 | 0.11 | 1.50% | 7.25 | 7.51 | 213180 | 15693.86 | 0.99% |
| 2025-11-11 | 7.50 | 7.34 | -0.13 | -1.74% | 7.28 | 7.58 | 204874 | 15100.59 | 0.95% |
| 2025-11-10 | 7.70 | 7.47 | -0.26 | -3.36% | 7.38 | 7.72 | 227024 | 17065.10 | 1.06% |
| 2025-11-07 | 7.94 | 7.73 | -0.09 | -1.15% | 7.65 | 8.04 | 198796 | 15441.48 | 0.93% |
| 2025-11-06 | 7.83 | 7.82 | -0.02 | -0.26% | 7.72 | 7.89 | 210117 | 16354.86 | 0.98% |
| 2025-11-05 | 7.50 | 7.84 | 0.25 | 3.29% | 7.48 | 7.96 | 296726 | 23100.09 | 1.38% |
| 2025-11-04 | 7.89 | 7.59 | -0.22 | -2.82% | 7.50 | 7.89 | 225144 | 17211.81 | 1.05% |
| 2025-11-03 | 7.88 | 7.81 | 0.18 | 2.36% | 7.71 | 8.05 | 348442 | 27399.72 | 1.62% |
| 2025-10-31 | 7.27 | 7.63 | 0.37 | 5.10% | 7.27 | 7.73 | 444629 | 33706.32 | 2.07% |
| 2025-10-30 | 7.25 | 7.26 | -0.01 | -0.14% | 7.17 | 7.46 | 200755 | 14632.32 | 0.93% |
| 2025-10-29 | 7.41 | 7.27 | -0.09 | -1.22% | 7.18 | 7.46 | 226821 | 16500.57 | 1.06% |
| 2025-10-28 | 7.57 | 7.36 | -0.21 | -2.77% | 7.22 | 7.57 | 355449 | 26129.43 | 1.65% |
| 2025-10-27 | 7.45 | 7.57 | 0.22 | 2.99% | 7.35 | 7.76 | 334072 | 25085.34 | 1.55% |
| 2025-10-24 | 7.43 | 7.35 | -0.07 | -0.94% | 7.28 | 7.52 | 295360 | 21786.52 | 1.37% |
| 2025-10-23 | 7.49 | 7.42 | -0.13 | -1.72% | 7.35 | 7.68 | 355222 | 26579.14 | 1.65% |
| 2025-10-22 | 7.13 | 7.55 | 0.32 | 4.43% | 7.13 | 7.73 | 558907 | 41719.70 | 2.60% |
| 2025-10-21 | 6.95 | 7.23 | 0.23 | 3.29% | 6.89 | 7.33 | 456829 | 32505.12 | 2.13% |
| 2025-10-20 | 6.83 | 7.00 | 0.24 | 3.55% | 6.76 | 7.10 | 471561 | 32667.33 | 2.19% |
| 2025-10-17 | 7.07 | 6.76 | -0.38 | -5.32% | 6.64 | 7.09 | 629172 | 42711.97 | 2.93% |
| 2025-10-16 | 6.78 | 7.14 | 0.35 | 5.15% | 6.72 | 7.24 | 652519 | 46249.59 | 3.04% |
| 2025-10-15 | 6.68 | 6.79 | 0.08 | 1.19% | 6.57 | 6.86 | 455261 | 30620.63 | 2.12% |
| 2025-10-14 | 6.85 | 6.71 | -0.12 | -1.76% | 6.68 | 7.02 | 452396 | 30717.37 | 2.11% |
| 2025-10-13 | 6.26 | 6.83 | 0.19 | 2.86% | 6.25 | 7.12 | 971380 | 66215.88 | 4.52% |
| 2025-10-10 | 6.19 | 6.64 | 0.49 | 7.97% | 6.19 | 6.77 | 987415 | 65482.83 | 4.60% |
| 2025-10-09 | 5.89 | 6.15 | 0.25 | 4.24% | 5.80 | 6.25 | 443415 | 26655.90 | 2.06% |
| 2025-09-30 | 6.00 | 5.90 | -0.09 | -1.50% | 5.89 | 6.04 | 179214 | 10607.34 | 0.83% |
| 2025-09-29 | 6.06 | 5.99 | -0.07 | -1.16% | 5.95 | 6.10 | 174481 | 10443.36 | 0.81% |
| 2025-09-26 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.16 | 170451 | 10380.12 | 0.79% |
| 2025-09-25 | 6.01 | 6.10 | 0.10 | 1.67% | 5.99 | 6.23 | 301078 | 18457.24 | 1.40% |
| 2025-09-24 | 6.01 | 6.00 | -0.04 | -0.66% | 5.87 | 6.03 | 181838 | 10826.63 | 0.85% |
| 2025-09-23 | 5.94 | 6.04 | 0.07 | 1.17% | 5.94 | 6.09 | 217764 | 13090.57 | 1.01% |
| 2025-09-22 | 5.92 | 5.97 | 0.04 | 0.67% | 5.89 | 6.02 | 132922 | 7918.94 | 0.62% |
| 2025-09-19 | 6.03 | 5.93 | -0.11 | -1.82% | 5.89 | 6.05 | 246835 | 14711.83 | 1.15% |
| 2025-09-18 | 6.13 | 6.04 | -0.07 | -1.15% | 5.99 | 6.18 | 272969 | 16594.69 | 1.27% |
| 2025-09-17 | 6.00 | 6.11 | 0.12 | 2.00% | 5.98 | 6.20 | 252690 | 15366.15 | 1.18% |
| 2025-09-16 | 5.86 | 5.99 | 0.14 | 2.39% | 5.86 | 6.00 | 240573 | 14322.19 | 1.12% |
| 2025-09-15 | 5.78 | 5.85 | 0.08 | 1.39% | 5.78 | 5.89 | 155859 | 9120.45 | 0.73% |
| 2025-09-12 | 5.83 | 5.77 | -0.06 | -1.03% | 5.76 | 5.83 | 115448 | 6678.75 | 0.54% |
| 2025-09-11 | 5.80 | 5.83 | 0.02 | 0.34% | 5.72 | 5.83 | 130813 | 7562.89 | 0.61% |
| 2025-09-10 | 5.90 | 5.81 | -0.09 | -1.53% | 5.80 | 5.94 | 137282 | 8015.64 | 0.64% |
| 2025-09-09 | 5.88 | 5.90 | 0.02 | 0.34% | 5.82 | 5.93 | 137052 | 8035.07 | 0.64% |
| 2025-09-08 | 5.83 | 5.88 | 0.07 | 1.20% | 5.81 | 5.95 | 180106 | 10620.44 | 0.84% |
| 2025-09-05 | 5.69 | 5.81 | 0.09 | 1.57% | 5.68 | 5.84 | 231130 | 13392.18 | 1.08% |
| 2025-09-04 | 5.70 | 5.72 | -0.02 | -0.35% | 5.63 | 5.81 | 198679 | 11344.31 | 0.92% |
| 2025-09-03 | 5.84 | 5.74 | -0.06 | -1.03% | 5.71 | 5.98 | 219208 | 12742.30 | 1.02% |
| 2025-09-02 | 5.72 | 5.80 | 0.08 | 1.40% | 5.62 | 5.84 | 328140 | 18802.09 | 1.53% |
| 2025-09-01 | 5.90 | 5.72 | -0.25 | -4.19% | 5.71 | 5.90 | 421291 | 24235.85 | 1.96% |
| 2025-08-29 | 6.07 | 5.97 | -0.08 | -1.32% | 5.96 | 6.08 | 199609 | 11996.90 | 0.93% |
| 2025-08-28 | 6.02 | 6.05 | -0.03 | -0.49% | 5.91 | 6.13 | 272023 | 16401.33 | 1.27% |
| 2025-08-27 | 6.12 | 6.08 | -0.04 | -0.65% | 6.08 | 6.33 | 409967 | 25378.62 | 1.91% |
| 2025-08-26 | 6.07 | 6.12 | 0.03 | 0.49% | 6.03 | 6.18 | 205353 | 12517.00 | 0.96% |
| 2025-08-25 | 6.13 | 6.09 | -0.04 | -0.65% | 6.04 | 6.16 | 260979 | 15890.00 | 1.21% |
| 2025-08-22 | 6.12 | 6.13 | 0.04 | 0.66% | 6.06 | 6.17 | 206400 | 12610.71 | 0.96% |
| 2025-08-21 | 6.16 | 6.09 | -0.01 | -0.16% | 6.04 | 6.19 | 269297 | 16408.71 | 1.25% |
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。
