| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 42.85 | 42.85 | 3.90 | 10.01% | 42.85 | 42.85 | 30447 | 13046.38 | 1.85% |
| 2025-08-13 | 38.95 | 38.95 | 3.54 | 10.00% | 38.95 | 38.95 | 18483 | 7199.01 | 1.12% |
| 2025-08-12 | 34.00 | 35.41 | 3.22 | 10.00% | 34.00 | 35.41 | 61486 | 21652.88 | 3.73% |
| 2025-08-11 | 29.00 | 32.19 | 2.93 | 10.01% | 28.82 | 32.19 | 124861 | 37911.64 | 7.58% |
| 2025-08-08 | 27.99 | 29.26 | 0.46 | 1.60% | 27.02 | 30.58 | 123643 | 35626.75 | 7.50% |
| 2025-08-07 | 28.12 | 28.80 | 1.24 | 4.50% | 27.52 | 29.59 | 131092 | 37513.20 | 7.96% |
| 2025-08-06 | 27.74 | 27.56 | -0.47 | -1.68% | 27.31 | 29.70 | 113112 | 31988.70 | 6.87% |
| 2025-08-05 | 26.74 | 28.03 | 1.15 | 4.28% | 26.74 | 28.19 | 108311 | 29848.82 | 6.57% |
| 2025-08-04 | 25.99 | 26.88 | 0.48 | 1.82% | 25.58 | 27.20 | 112797 | 29996.69 | 6.85% |
| 2025-08-01 | 27.15 | 26.40 | 0.27 | 1.03% | 25.78 | 28.74 | 173402 | 46734.95 | 10.53% |
| 2025-07-31 | 23.61 | 26.13 | 2.38 | 10.02% | 23.55 | 26.13 | 99852 | 25024.77 | 6.06% |
| 2025-07-30 | 23.41 | 23.75 | 0.23 | 0.98% | 23.41 | 24.45 | 41719 | 9990.51 | 2.53% |
| 2025-07-29 | 23.90 | 23.52 | -0.10 | -0.42% | 23.38 | 24.20 | 16592 | 3935.88 | 1.01% |
| 2025-07-28 | 23.51 | 23.62 | 0.11 | 0.47% | 23.30 | 23.71 | 13541 | 3184.30 | 0.82% |
| 2025-07-25 | 23.75 | 23.51 | -0.29 | -1.22% | 23.43 | 23.75 | 15247 | 3586.39 | 0.93% |
| 2025-07-24 | 23.57 | 23.80 | 0.19 | 0.80% | 23.45 | 23.84 | 20846 | 4925.03 | 1.27% |
| 2025-07-23 | 23.88 | 23.61 | -0.19 | -0.80% | 23.55 | 23.90 | 15015 | 3559.05 | 0.91% |
| 2025-07-22 | 23.60 | 23.80 | 0.12 | 0.51% | 23.50 | 23.80 | 18821 | 4449.24 | 1.14% |
| 2025-07-21 | 23.35 | 23.68 | 0.50 | 2.16% | 23.34 | 23.81 | 25670 | 6058.17 | 1.56% |
| 2025-07-18 | 23.50 | 23.18 | -0.23 | -0.98% | 23.11 | 23.62 | 14010 | 3255.72 | 0.85% |
| 2025-07-17 | 23.13 | 23.41 | 0.24 | 1.04% | 23.10 | 23.55 | 23445 | 5470.23 | 1.42% |
| 2025-07-16 | 23.26 | 23.17 | -0.09 | -0.39% | 22.95 | 23.26 | 15007 | 3466.73 | 0.91% |
| 2025-07-15 | 23.00 | 23.26 | 0.35 | 1.53% | 22.78 | 23.33 | 30298 | 7005.53 | 1.84% |
| 2025-07-14 | 22.73 | 22.91 | 0.30 | 1.33% | 22.52 | 23.08 | 18360 | 4206.07 | 1.11% |
| 2025-07-11 | 22.66 | 22.61 | -0.02 | -0.09% | 22.41 | 22.68 | 10166 | 2292.76 | 0.62% |
| 2025-07-10 | 22.40 | 22.63 | 0.13 | 0.58% | 22.40 | 22.70 | 9514 | 2148.20 | 0.58% |
| 2025-07-09 | 23.20 | 22.50 | -0.39 | -1.70% | 22.46 | 23.20 | 15066 | 3419.80 | 0.91% |
| 2025-07-08 | 22.33 | 22.89 | 0.56 | 2.51% | 22.18 | 22.95 | 22955 | 5213.29 | 1.39% |
| 2025-07-07 | 22.30 | 22.33 | -0.03 | -0.13% | 22.15 | 22.37 | 8738 | 1943.75 | 0.53% |
| 2025-07-04 | 22.55 | 22.36 | -0.19 | -0.84% | 22.30 | 22.62 | 14002 | 3138.90 | 0.85% |
| 2025-07-03 | 22.64 | 22.55 | -0.06 | -0.27% | 22.38 | 22.77 | 10614 | 2390.04 | 0.64% |
| 2025-07-02 | 22.43 | 22.61 | 0.09 | 0.40% | 22.32 | 23.10 | 18559 | 4204.26 | 1.13% |
| 2025-07-01 | 22.71 | 22.52 | -0.26 | -1.14% | 22.42 | 22.85 | 14563 | 3286.89 | 0.88% |
| 2025-06-30 | 22.85 | 22.78 | 0.24 | 1.06% | 22.60 | 23.14 | 24239 | 5539.82 | 1.47% |
| 2025-06-27 | 21.97 | 22.54 | 0.55 | 2.50% | 21.95 | 22.79 | 31159 | 6970.06 | 1.89% |
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。
