| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 37.32 | 37.11 | 0.01 | 0.03% | 36.11 | 37.73 | 58574 | 21638.87 | 3.14% |
| 2025-12-11 | 38.47 | 37.10 | -1.38 | -3.59% | 37.03 | 38.48 | 74273 | 27890.72 | 3.98% |
| 2025-12-10 | 37.59 | 38.48 | 0.85 | 2.26% | 37.34 | 39.88 | 138148 | 53495.23 | 7.41% |
| 2025-12-09 | 37.45 | 37.63 | 0.05 | 0.13% | 37.34 | 38.28 | 61131 | 23077.94 | 3.28% |
| 2025-12-08 | 36.10 | 37.58 | 1.52 | 4.22% | 35.95 | 38.40 | 79956 | 30096.89 | 4.29% |
| 2025-12-05 | 35.45 | 36.06 | 0.64 | 1.81% | 35.03 | 36.08 | 23838 | 8509.09 | 1.28% |
| 2025-12-04 | 35.91 | 35.42 | -0.64 | -1.77% | 35.30 | 36.37 | 29997 | 10664.69 | 1.61% |
| 2025-12-03 | 36.65 | 36.06 | -0.59 | -1.61% | 35.81 | 36.82 | 23627 | 8555.67 | 1.27% |
| 2025-12-02 | 36.63 | 36.65 | 0.01 | 0.03% | 36.00 | 37.15 | 28901 | 10566.36 | 1.55% |
| 2025-12-01 | 36.85 | 36.64 | -0.28 | -0.76% | 36.53 | 37.00 | 27307 | 10024.27 | 1.46% |
| 2025-11-28 | 36.20 | 36.92 | 0.64 | 1.76% | 35.96 | 37.19 | 28367 | 10379.42 | 1.52% |
| 2025-11-27 | 36.29 | 36.28 | 0.03 | 0.08% | 36.19 | 36.99 | 26285 | 9609.59 | 1.41% |
| 2025-11-26 | 36.08 | 36.25 | -0.06 | -0.17% | 35.88 | 36.72 | 27823 | 10125.05 | 1.49% |
| 2025-11-25 | 36.45 | 36.31 | 0.26 | 0.72% | 36.20 | 37.19 | 36152 | 13257.20 | 1.94% |
| 2025-11-24 | 35.30 | 36.05 | 0.77 | 2.18% | 35.27 | 36.46 | 36628 | 13115.66 | 1.96% |
| 2025-11-21 | 36.56 | 35.28 | -1.74 | -4.70% | 35.14 | 36.96 | 46160 | 16516.54 | 2.47% |
| 2025-11-20 | 37.75 | 37.02 | -0.33 | -0.88% | 36.72 | 38.20 | 36544 | 13557.08 | 1.96% |
| 2025-11-19 | 38.06 | 37.35 | -1.13 | -2.94% | 37.23 | 38.69 | 38345 | 14420.49 | 2.06% |
| 2025-11-18 | 39.00 | 38.48 | -0.51 | -1.31% | 38.22 | 39.27 | 38638 | 14926.96 | 2.07% |
| 2025-11-17 | 38.67 | 38.99 | 0.33 | 0.85% | 38.30 | 39.56 | 35221 | 13750.19 | 1.89% |
| 2025-11-14 | 38.51 | 38.66 | -0.42 | -1.07% | 38.13 | 39.50 | 43845 | 17055.54 | 2.35% |
| 2025-11-13 | 37.77 | 39.08 | 1.30 | 3.44% | 37.55 | 39.90 | 69362 | 26951.28 | 3.72% |
| 2025-11-12 | 38.51 | 37.78 | -1.00 | -2.58% | 37.57 | 38.67 | 43683 | 16600.77 | 2.34% |
| 2025-11-11 | 39.08 | 38.78 | -0.33 | -0.84% | 38.45 | 39.31 | 42219 | 16392.55 | 2.26% |
| 2025-11-10 | 40.10 | 39.11 | -1.13 | -2.81% | 38.51 | 40.57 | 70306 | 27535.46 | 3.77% |
| 2025-11-07 | 41.01 | 40.24 | -1.23 | -2.97% | 40.10 | 41.20 | 42233 | 17096.17 | 2.26% |
| 2025-11-06 | 40.76 | 41.47 | 0.91 | 2.24% | 39.98 | 41.79 | 54096 | 22084.11 | 2.90% |
| 2025-11-05 | 40.40 | 40.56 | -0.23 | -0.56% | 40.06 | 40.75 | 37295 | 15076.51 | 2.00% |
| 2025-11-04 | 42.08 | 40.79 | -1.31 | -3.11% | 40.15 | 42.28 | 53494 | 21849.23 | 2.87% |
| 2025-11-03 | 41.17 | 42.10 | -0.02 | -0.05% | 41.17 | 42.21 | 48243 | 20187.16 | 2.59% |
| 2025-10-31 | 41.00 | 42.12 | 0.62 | 1.49% | 41.00 | 43.47 | 77563 | 32858.18 | 4.16% |
| 2025-10-30 | 42.55 | 41.50 | -1.15 | -2.70% | 41.50 | 44.96 | 98779 | 42075.92 | 5.30% |
| 2025-10-29 | 42.57 | 42.65 | 0.48 | 1.14% | 42.17 | 43.61 | 71998 | 30762.73 | 3.86% |
| 2025-10-28 | 42.79 | 42.17 | -0.30 | -0.71% | 41.77 | 43.19 | 59587 | 25204.82 | 3.19% |
| 2025-10-27 | 41.90 | 42.47 | 1.30 | 3.16% | 41.50 | 43.20 | 80298 | 33932.91 | 4.30% |
| 2025-10-24 | 40.66 | 41.17 | 0.77 | 1.91% | 40.43 | 41.20 | 45384 | 18565.67 | 2.43% |
| 2025-10-23 | 41.79 | 40.40 | -1.36 | -3.26% | 39.80 | 41.79 | 53861 | 21752.45 | 2.89% |
| 2025-10-22 | 41.82 | 41.76 | -0.36 | -0.85% | 41.38 | 42.38 | 38025 | 15906.51 | 2.04% |
| 2025-10-21 | 41.70 | 42.12 | 0.69 | 1.67% | 41.05 | 42.47 | 50163 | 20963.22 | 2.69% |
| 2025-10-20 | 42.10 | 41.43 | -0.11 | -0.26% | 40.95 | 42.27 | 50796 | 21142.21 | 2.72% |
| 2025-10-17 | 43.15 | 41.54 | -1.62 | -3.75% | 41.47 | 43.51 | 61583 | 25948.27 | 3.30% |
| 2025-10-16 | 43.77 | 43.16 | -0.96 | -2.18% | 43.09 | 44.25 | 49351 | 21476.06 | 2.65% |
| 2025-10-15 | 43.44 | 44.12 | 0.74 | 1.71% | 42.19 | 44.27 | 53708 | 23290.21 | 2.88% |
| 2025-10-14 | 45.00 | 43.88 | -1.12 | -2.49% | 43.50 | 46.07 | 73465 | 32642.43 | 3.94% |
| 2025-10-13 | 43.00 | 45.00 | -0.65 | -1.42% | 42.51 | 45.63 | 75519 | 33468.30 | 4.05% |
| 2025-10-10 | 46.30 | 45.65 | -1.10 | -2.35% | 45.62 | 47.18 | 74432 | 34442.13 | 3.99% |
| 2025-10-09 | 47.50 | 46.75 | -0.74 | -1.56% | 46.60 | 48.22 | 82933 | 39189.62 | 4.45% |
| 2025-09-30 | 48.94 | 47.49 | -0.93 | -1.92% | 47.30 | 48.99 | 89020 | 42624.76 | 4.77% |
| 2025-09-29 | 46.97 | 48.42 | 1.09 | 2.30% | 46.30 | 48.85 | 94982 | 45609.40 | 5.09% |
| 2025-09-26 | 52.07 | 47.33 | -5.26 | -10.00% | 47.33 | 52.07 | 189194 | 92703.66 | 10.14% |
| 2025-09-25 | 52.75 | 52.59 | -0.69 | -1.30% | 52.15 | 54.75 | 156245 | 83228.16 | 8.38% |
| 2025-09-24 | 53.31 | 53.28 | -2.15 | -3.88% | 51.44 | 53.83 | 182617 | 95980.09 | 9.79% |
| 2025-09-23 | 52.78 | 55.43 | 2.68 | 5.08% | 51.01 | 56.00 | 253367 | 137095.81 | 13.58% |
| 2025-09-22 | 51.77 | 52.75 | 0.97 | 1.87% | 50.00 | 54.76 | 211814 | 112316.91 | 11.35% |
| 2025-09-19 | 57.12 | 51.78 | -2.99 | -5.46% | 51.78 | 58.60 | 317440 | 176199.75 | 17.02% |
| 2025-09-18 | 49.00 | 54.77 | 4.98 | 10.00% | 48.48 | 54.77 | 290889 | 157777.70 | 15.59% |
| 2025-09-17 | 51.49 | 49.79 | -2.25 | -4.32% | 49.76 | 52.50 | 197158 | 99992.00 | 10.78% |
| 2025-09-16 | 49.73 | 52.04 | 2.31 | 4.65% | 49.73 | 54.44 | 230615 | 121427.48 | 12.61% |
| 2025-09-15 | 49.30 | 49.73 | -0.97 | -1.91% | 46.82 | 50.55 | 188731 | 91473.45 | 10.32% |
| 2025-09-12 | 50.98 | 50.70 | -0.83 | -1.61% | 49.10 | 53.49 | 218473 | 112285.07 | 11.94% |
| 2025-09-11 | 48.40 | 51.53 | 2.74 | 5.62% | 47.41 | 53.60 | 251616 | 128098.20 | 15.27% |
| 2025-09-10 | 46.90 | 48.79 | 2.62 | 5.67% | 46.50 | 49.15 | 178624 | 86113.92 | 10.84% |
| 2025-09-09 | 45.50 | 46.17 | 0.20 | 0.44% | 44.80 | 47.98 | 139024 | 64821.33 | 8.44% |
| 2025-09-08 | 46.50 | 45.97 | -1.74 | -3.65% | 45.66 | 47.84 | 139352 | 64788.54 | 8.46% |
| 2025-09-05 | 49.80 | 47.71 | -2.43 | -4.85% | 45.16 | 50.13 | 199350 | 94193.68 | 12.10% |
| 2025-09-04 | 49.00 | 50.14 | 0.24 | 0.48% | 47.49 | 51.02 | 163727 | 81100.30 | 9.94% |
| 2025-09-03 | 47.52 | 49.90 | 1.95 | 4.07% | 46.50 | 50.97 | 169426 | 83508.48 | 10.28% |
| 2025-09-02 | 52.07 | 47.95 | -4.95 | -9.36% | 47.61 | 53.20 | 177476 | 87320.85 | 10.77% |
| 2025-09-01 | 51.63 | 52.90 | -1.66 | -3.04% | 50.52 | 53.72 | 173559 | 90508.30 | 10.53% |
| 2025-08-29 | 58.56 | 54.56 | -5.20 | -8.70% | 53.78 | 59.61 | 253855 | 142402.66 | 15.41% |
| 2025-08-28 | 54.36 | 59.76 | 2.50 | 4.37% | 54.36 | 62.98 | 298195 | 175281.23 | 18.10% |
| 2025-08-27 | 52.17 | 57.26 | 5.21 | 10.01% | 48.20 | 57.26 | 310937 | 163068.62 | 18.87% |
| 2025-08-26 | 49.69 | 52.05 | 2.39 | 4.81% | 49.69 | 54.63 | 245597 | 128352.20 | 14.91% |
| 2025-08-25 | 50.00 | 49.66 | -0.44 | -0.88% | 47.90 | 52.50 | 227690 | 114425.33 | 13.82% |
| 2025-08-22 | 50.08 | 50.10 | -0.90 | -1.76% | 47.73 | 54.57 | 261223 | 132196.36 | 15.86% |
| 2025-08-21 | 46.97 | 51.00 | 2.82 | 5.85% | 43.99 | 52.88 | 324221 | 158591.83 | 19.68% |
| 2025-08-20 | 46.71 | 48.18 | 1.51 | 3.24% | 46.71 | 50.66 | 250244 | 121915.29 | 15.19% |
| 2025-08-19 | 49.00 | 46.67 | -5.18 | -9.99% | 46.67 | 49.77 | 272814 | 130274.56 | 16.56% |
| 2025-08-18 | 51.50 | 51.85 | 4.71 | 9.99% | 48.00 | 51.85 | 322181 | 161821.52 | 19.56% |
| 2025-08-15 | 44.90 | 47.14 | 4.29 | 10.01% | 44.47 | 47.14 | 208073 | 96653.72 | 12.63% |
大元泵业(603757)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。
