| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 39.70 | 40.89 | 1.19 | 3.00% | 39.57 | 40.95 | 44760 | 18056.19 | 2.40% |
| 2026-02-02 | 40.33 | 39.70 | -0.84 | -2.07% | 39.59 | 40.80 | 28784 | 11579.70 | 1.54% |
| 2026-01-30 | 39.96 | 40.54 | 0.46 | 1.15% | 39.79 | 40.86 | 38659 | 15611.20 | 2.07% |
| 2026-01-29 | 41.77 | 40.08 | -2.21 | -5.23% | 40.06 | 41.79 | 67455 | 27418.88 | 3.62% |
| 2026-01-28 | 41.01 | 42.29 | 1.22 | 2.97% | 40.60 | 42.51 | 82053 | 34300.34 | 4.40% |
| 2026-01-27 | 41.00 | 41.07 | -0.48 | -1.16% | 39.55 | 41.50 | 53702 | 21752.23 | 2.88% |
| 2026-01-26 | 42.30 | 41.55 | -0.44 | -1.05% | 41.28 | 42.66 | 45121 | 18899.42 | 2.42% |
| 2026-01-23 | 42.50 | 41.99 | -0.26 | -0.62% | 41.63 | 42.50 | 45640 | 19104.51 | 2.45% |
| 2026-01-22 | 42.68 | 42.25 | -0.14 | -0.33% | 41.69 | 42.70 | 46973 | 19752.38 | 2.52% |
| 2026-01-21 | 41.00 | 42.39 | 0.89 | 2.14% | 40.51 | 42.69 | 55435 | 23281.38 | 2.97% |
| 2026-01-20 | 43.67 | 41.50 | -2.18 | -4.99% | 41.31 | 43.67 | 69473 | 29290.77 | 3.72% |
| 2026-01-19 | 43.30 | 43.68 | 0.42 | 0.97% | 43.10 | 44.36 | 61915 | 27116.66 | 3.32% |
| 2026-01-16 | 43.55 | 43.26 | 0.16 | 0.37% | 42.90 | 43.66 | 53066 | 22941.29 | 2.84% |
| 2026-01-15 | 42.30 | 43.10 | 0.25 | 0.58% | 42.20 | 43.55 | 61749 | 26565.34 | 3.31% |
| 2026-01-14 | 41.85 | 42.85 | 0.64 | 1.52% | 41.77 | 43.50 | 97876 | 41746.23 | 5.25% |
| 2026-01-13 | 43.65 | 42.21 | -1.67 | -3.81% | 42.19 | 44.69 | 123803 | 53554.04 | 6.64% |
| 2026-01-12 | 45.84 | 43.88 | -1.96 | -4.28% | 43.81 | 45.99 | 182153 | 80888.40 | 9.76% |
| 2026-01-09 | 45.60 | 45.84 | -1.08 | -2.30% | 44.61 | 46.98 | 131359 | 60489.59 | 7.04% |
| 2026-01-08 | 47.65 | 46.92 | -0.17 | -0.36% | 46.65 | 48.98 | 178198 | 85135.25 | 9.55% |
| 2026-01-07 | 44.70 | 47.09 | 2.16 | 4.81% | 44.50 | 47.20 | 169188 | 78313.77 | 9.07% |
| 2026-01-06 | 45.65 | 44.93 | -0.72 | -1.58% | 44.50 | 45.96 | 113529 | 51106.88 | 6.09% |
| 2026-01-05 | 45.28 | 45.65 | 1.26 | 2.84% | 44.53 | 45.69 | 99951 | 45297.51 | 5.36% |
| 2025-12-31 | 46.79 | 44.39 | -2.97 | -6.27% | 44.21 | 46.79 | 145292 | 65858.67 | 7.79% |
| 2025-12-30 | 45.50 | 47.36 | 1.16 | 2.51% | 44.75 | 47.99 | 166100 | 78033.40 | 8.90% |
| 2025-12-29 | 46.52 | 46.20 | -0.90 | -1.91% | 45.90 | 47.65 | 125435 | 58747.83 | 6.72% |
| 2025-12-26 | 48.55 | 47.10 | -2.23 | -4.52% | 46.38 | 48.58 | 211774 | 100128.62 | 11.35% |
| 2025-12-25 | 47.30 | 49.33 | 0.98 | 2.03% | 45.78 | 49.49 | 236937 | 113898.62 | 12.70% |
| 2025-12-24 | 48.06 | 48.35 | -1.35 | -2.72% | 48.06 | 51.00 | 244242 | 119980.65 | 13.09% |
| 2025-12-23 | 46.50 | 49.70 | 1.65 | 3.43% | 46.05 | 52.86 | 325325 | 159501.84 | 17.44% |
| 2025-12-22 | 47.00 | 48.05 | 0.76 | 1.61% | 44.72 | 49.59 | 320248 | 149730.86 | 17.17% |
| 2025-12-19 | 42.20 | 47.29 | 4.30 | 10.00% | 42.20 | 47.29 | 241203 | 109282.85 | 12.93% |
| 2025-12-18 | 42.14 | 42.99 | 1.19 | 2.85% | 42.00 | 44.21 | 329125 | 142131.02 | 17.64% |
| 2025-12-17 | 38.20 | 41.80 | 3.80 | 10.00% | 38.20 | 41.80 | 195968 | 78972.27 | 10.50% |
| 2025-12-16 | 37.94 | 38.00 | -0.15 | -0.39% | 36.52 | 38.98 | 106311 | 40014.46 | 5.70% |
| 2025-12-15 | 36.85 | 38.15 | 1.04 | 2.80% | 36.85 | 39.80 | 111329 | 42739.52 | 5.97% |
| 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% |
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。
