| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 5.90 | 6.10 | 0.18 | 3.04% | 5.85 | 6.13 | 400477 | 24093.19 | 1.86% |
| 2025-08-19 | 5.83 | 5.92 | 0.10 | 1.72% | 5.77 | 5.95 | 266508 | 15644.96 | 1.24% |
| 2025-08-18 | 5.81 | 5.82 | 0.01 | 0.17% | 5.78 | 5.88 | 219039 | 12775.03 | 1.02% |
| 2025-08-15 | 5.72 | 5.81 | 0.07 | 1.22% | 5.71 | 5.83 | 162179 | 9404.55 | 0.75% |
| 2025-08-14 | 5.90 | 5.74 | -0.11 | -1.88% | 5.69 | 5.94 | 265589 | 15400.75 | 1.24% |
| 2025-08-13 | 5.77 | 5.85 | 0.08 | 1.39% | 5.73 | 5.90 | 226593 | 13197.24 | 1.05% |
| 2025-08-12 | 5.75 | 5.77 | 0.01 | 0.17% | 5.72 | 5.79 | 108235 | 6226.65 | 0.50% |
| 2025-08-11 | 5.65 | 5.76 | 0.12 | 2.13% | 5.64 | 5.77 | 216181 | 12376.18 | 1.01% |
| 2025-08-08 | 5.68 | 5.64 | -0.04 | -0.70% | 5.61 | 5.69 | 118546 | 6678.59 | 0.55% |
| 2025-08-07 | 5.73 | 5.68 | -0.04 | -0.70% | 5.64 | 5.74 | 137334 | 7790.80 | 0.64% |
| 2025-08-06 | 5.65 | 5.72 | 0.08 | 1.42% | 5.63 | 5.73 | 183512 | 10424.83 | 0.85% |
| 2025-08-05 | 5.57 | 5.64 | 0.08 | 1.44% | 5.56 | 5.65 | 204446 | 11443.75 | 0.95% |
| 2025-08-04 | 5.55 | 5.56 | -0.03 | -0.54% | 5.45 | 5.58 | 254263 | 13994.89 | 1.18% |
| 2025-08-01 | 5.66 | 5.59 | -0.05 | -0.89% | 5.58 | 5.70 | 198505 | 11158.64 | 0.92% |
| 2025-07-31 | 5.74 | 5.64 | -0.09 | -1.57% | 5.64 | 5.76 | 178694 | 10172.62 | 0.83% |
| 2025-07-30 | 5.74 | 5.73 | -0.02 | -0.35% | 5.66 | 5.78 | 163602 | 9368.92 | 0.76% |
| 2025-07-29 | 5.81 | 5.75 | -0.06 | -1.03% | 5.70 | 5.81 | 139174 | 7981.97 | 0.65% |
| 2025-07-28 | 5.89 | 5.81 | -0.08 | -1.36% | 5.80 | 5.90 | 134444 | 7840.14 | 0.63% |
| 2025-07-25 | 5.91 | 5.89 | 0.00 | 0.00% | 5.86 | 5.92 | 96060 | 5656.51 | 0.45% |
| 2025-07-24 | 5.81 | 5.89 | 0.08 | 1.38% | 5.81 | 5.89 | 144963 | 8478.53 | 0.67% |
| 2025-07-23 | 5.90 | 5.81 | -0.10 | -1.69% | 5.79 | 5.93 | 180929 | 10594.50 | 0.84% |
| 2025-07-22 | 5.80 | 5.91 | 0.11 | 1.90% | 5.79 | 5.95 | 153995 | 9036.99 | 0.72% |
| 2025-07-21 | 5.77 | 5.80 | 0.03 | 0.52% | 5.75 | 5.81 | 110497 | 6386.97 | 0.51% |
| 2025-07-18 | 5.80 | 5.77 | -0.03 | -0.52% | 5.73 | 5.82 | 78167 | 4503.61 | 0.36% |
| 2025-07-17 | 5.77 | 5.80 | 0.05 | 0.87% | 5.75 | 5.80 | 83222 | 4814.44 | 0.39% |
| 2025-07-16 | 5.67 | 5.75 | 0.09 | 1.59% | 5.66 | 5.80 | 128740 | 7379.60 | 0.60% |
| 2025-07-15 | 5.77 | 5.66 | -0.11 | -1.91% | 5.61 | 5.81 | 192989 | 10973.78 | 0.90% |
| 2025-07-14 | 5.70 | 5.77 | 0.07 | 1.23% | 5.69 | 5.80 | 104230 | 6009.88 | 0.49% |
| 2025-07-11 | 5.67 | 5.70 | 0.02 | 0.35% | 5.65 | 5.73 | 81555 | 4644.02 | 0.38% |
| 2025-07-10 | 5.68 | 5.68 | 0.00 | 0.00% | 5.63 | 5.70 | 88281 | 5003.15 | 0.41% |
| 2025-07-09 | 5.67 | 5.68 | 0.01 | 0.18% | 5.65 | 5.71 | 73125 | 4152.14 | 0.34% |
| 2025-07-08 | 5.65 | 5.67 | 0.03 | 0.53% | 5.64 | 5.70 | 73250 | 4154.38 | 0.34% |
| 2025-07-07 | 5.65 | 5.64 | -0.02 | -0.35% | 5.61 | 5.67 | 65140 | 3667.49 | 0.30% |
| 2025-07-04 | 5.72 | 5.66 | -0.06 | -1.05% | 5.64 | 5.73 | 84437 | 4802.80 | 0.39% |
| 2025-07-03 | 5.70 | 5.72 | 0.00 | 0.00% | 5.70 | 5.77 | 75528 | 4331.89 | 0.35% |
| 2025-07-02 | 5.70 | 5.72 | 0.03 | 0.53% | 5.67 | 5.72 | 70416 | 4012.60 | 0.33% |
| 2025-07-01 | 5.69 | 5.69 | 0.00 | 0.00% | 5.64 | 5.71 | 71198 | 4037.31 | 0.33% |
| 2025-06-30 | 5.64 | 5.69 | 0.03 | 0.53% | 5.62 | 5.72 | 74930 | 4250.23 | 0.35% |
| 2025-06-27 | 5.65 | 5.66 | 0.05 | 0.89% | 5.63 | 5.69 | 76928 | 4353.78 | 0.36% |
| 2025-06-26 | 5.69 | 5.61 | -0.07 | -1.23% | 5.60 | 5.70 | 86311 | 4870.77 | 0.40% |
| 2025-06-25 | 5.60 | 5.68 | 0.06 | 1.07% | 5.53 | 5.69 | 127084 | 7142.78 | 0.59% |
| 2025-06-24 | 5.59 | 5.62 | 0.06 | 1.08% | 5.57 | 5.65 | 135914 | 7601.84 | 0.63% |
| 2025-06-23 | 5.56 | 5.56 | -0.02 | -0.36% | 5.54 | 5.59 | 62544 | 3484.93 | 0.29% |
| 2025-06-20 | 5.60 | 5.58 | -0.04 | -0.71% | 5.56 | 5.65 | 44077 | 2467.58 | 0.21% |
| 2025-06-19 | 5.63 | 5.62 | -0.03 | -0.53% | 5.59 | 5.67 | 53526 | 3010.44 | 0.25% |
| 2025-06-18 | 5.67 | 5.65 | -0.01 | -0.18% | 5.63 | 5.67 | 43852 | 2476.75 | 0.20% |
| 2025-06-17 | 5.68 | 5.66 | -0.01 | -0.18% | 5.63 | 5.69 | 52710 | 2979.56 | 0.25% |
| 2025-06-16 | 5.66 | 5.67 | 0.00 | 0.00% | 5.62 | 5.70 | 68704 | 3890.76 | 0.32% |
| 2025-06-13 | 5.82 | 5.67 | -0.17 | -2.91% | 5.67 | 5.82 | 100945 | 5771.73 | 0.47% |
| 2025-06-12 | 5.77 | 5.84 | 0.05 | 0.86% | 5.73 | 5.86 | 73586 | 4285.81 | 0.34% |
| 2025-06-11 | 5.71 | 5.79 | 0.08 | 1.40% | 5.71 | 5.87 | 113950 | 6620.31 | 0.53% |
| 2025-06-10 | 5.76 | 5.71 | -0.02 | -0.35% | 5.64 | 5.77 | 94148 | 5364.42 | 0.44% |
| 2025-06-09 | 5.72 | 5.73 | 0.02 | 0.35% | 5.67 | 5.76 | 105992 | 6064.88 | 0.49% |
| 2025-06-06 | 5.71 | 5.71 | -0.03 | -0.52% | 5.69 | 5.75 | 83028 | 4742.86 | 0.39% |
| 2025-06-05 | 5.83 | 5.74 | -0.08 | -1.37% | 5.65 | 5.84 | 164935 | 9396.54 | 0.77% |
| 2025-06-04 | 5.99 | 5.82 | -0.11 | -1.85% | 5.78 | 5.99 | 172327 | 10062.66 | 0.80% |
| 2025-06-03 | 8.12 | 8.06 | -0.05 | -0.62% | 8.02 | 8.15 | 84603 | 6831.32 | 0.51% |
| 2025-05-30 | 8.22 | 8.11 | -0.11 | -1.34% | 8.10 | 8.24 | 63958 | 5205.05 | 0.39% |
| 2025-05-29 | 8.15 | 8.22 | 0.07 | 0.86% | 8.15 | 8.32 | 67242 | 5528.18 | 0.41% |
| 2025-05-28 | 8.31 | 8.15 | -0.11 | -1.33% | 8.14 | 8.44 | 89851 | 7419.26 | 0.54% |
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。
