| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 23.17 | 22.70 | -0.47 | -2.03% | 22.66 | 23.44 | 27029 | 6172.48 | 1.64% |
| 2025-03-31 | 23.00 | 23.17 | -0.14 | -0.60% | 22.70 | 23.31 | 21402 | 4921.35 | 1.30% |
| 2025-03-28 | 23.65 | 23.31 | -0.52 | -2.18% | 23.30 | 23.99 | 25148 | 5920.21 | 1.53% |
| 2025-03-27 | 24.58 | 23.83 | -0.70 | -2.85% | 23.78 | 24.63 | 22989 | 5540.90 | 1.40% |
| 2025-03-26 | 24.05 | 24.53 | 0.47 | 1.95% | 23.50 | 24.65 | 29773 | 7259.14 | 1.81% |
| 2025-03-25 | 24.30 | 24.06 | -0.32 | -1.31% | 23.55 | 24.55 | 37447 | 8982.65 | 2.27% |
| 2025-03-24 | 25.05 | 24.38 | -1.02 | -4.02% | 24.00 | 25.39 | 47400 | 11531.42 | 2.88% |
| 2025-03-21 | 25.13 | 25.40 | 0.18 | 0.71% | 24.81 | 25.96 | 61298 | 15510.01 | 3.72% |
| 2025-03-20 | 26.16 | 25.22 | -0.94 | -3.59% | 25.20 | 26.20 | 62357 | 15863.81 | 3.79% |
| 2025-03-19 | 25.58 | 26.16 | 0.58 | 2.27% | 25.38 | 27.00 | 136070 | 35451.01 | 8.26% |
| 2025-03-18 | 23.86 | 25.58 | 2.33 | 10.02% | 23.85 | 25.58 | 98539 | 25030.81 | 5.98% |
| 2025-03-17 | 23.40 | 23.25 | -0.12 | -0.51% | 23.01 | 23.49 | 18959 | 4396.90 | 1.15% |
| 2025-03-14 | 23.68 | 23.37 | 0.00 | 0.00% | 22.82 | 23.68 | 27440 | 6380.47 | 1.67% |
| 2025-03-13 | 23.21 | 23.37 | -0.09 | -0.38% | 22.82 | 24.00 | 44882 | 10522.20 | 2.72% |
| 2025-03-12 | 23.00 | 23.46 | 0.72 | 3.17% | 22.82 | 23.90 | 41242 | 9598.25 | 2.50% |
| 2025-03-11 | 22.83 | 22.74 | -0.32 | -1.39% | 22.44 | 22.97 | 18521 | 4208.57 | 1.12% |
| 2025-03-10 | 22.72 | 23.06 | 0.23 | 1.01% | 22.56 | 23.29 | 31235 | 7173.07 | 1.90% |
| 2025-03-07 | 22.58 | 22.83 | -0.12 | -0.52% | 22.41 | 23.28 | 42924 | 9825.25 | 2.61% |
| 2025-03-06 | 22.00 | 22.95 | 0.96 | 4.37% | 21.84 | 23.45 | 71400 | 16332.58 | 4.33% |
| 2025-03-05 | 21.87 | 21.99 | 0.09 | 0.41% | 21.83 | 22.30 | 19253 | 4233.01 | 1.17% |
| 2025-03-04 | 21.43 | 21.90 | 0.26 | 1.20% | 21.21 | 22.25 | 31664 | 6905.51 | 1.92% |
| 2025-03-03 | 21.57 | 21.64 | -0.08 | -0.37% | 21.39 | 22.28 | 35718 | 7774.82 | 2.17% |
| 2025-02-28 | 22.65 | 21.72 | -0.72 | -3.21% | 21.58 | 23.38 | 56765 | 12627.75 | 3.45% |
| 2025-02-27 | 24.45 | 22.44 | -0.33 | -1.45% | 22.16 | 24.45 | 101765 | 23479.42 | 6.18% |
| 2025-02-26 | 20.76 | 22.77 | 2.07 | 10.00% | 20.76 | 22.77 | 68906 | 15274.83 | 4.18% |
| 2025-02-25 | 20.67 | 20.70 | -0.32 | -1.52% | 20.58 | 20.96 | 19131 | 3971.44 | 1.16% |
| 2025-02-24 | 20.60 | 21.02 | 0.61 | 2.99% | 20.50 | 21.20 | 50453 | 10493.03 | 3.06% |
| 2025-02-21 | 19.85 | 20.41 | 0.46 | 2.31% | 19.75 | 20.47 | 23871 | 4781.93 | 1.45% |
| 2025-02-20 | 20.30 | 19.95 | 0.07 | 0.35% | 19.85 | 20.30 | 12610 | 2526.00 | 0.77% |
| 2025-02-19 | 19.66 | 19.88 | 0.22 | 1.12% | 19.51 | 19.89 | 9076 | 1795.27 | 0.55% |
| 2025-02-18 | 19.90 | 19.66 | -0.23 | -1.16% | 19.51 | 20.00 | 8290 | 1640.78 | 0.50% |
| 2025-02-17 | 19.90 | 19.89 | 0.06 | 0.30% | 19.70 | 19.98 | 5881 | 1165.07 | 0.36% |
| 2025-02-14 | 19.81 | 19.83 | 0.00 | 0.00% | 19.66 | 19.97 | 8248 | 1635.84 | 0.50% |
| 2025-02-13 | 20.08 | 19.83 | -0.31 | -1.54% | 19.82 | 20.13 | 9947 | 1982.95 | 0.60% |
| 2025-02-12 | 20.11 | 20.14 | 0.07 | 0.35% | 19.95 | 20.29 | 10636 | 2142.97 | 0.65% |
| 2025-02-11 | 20.20 | 20.07 | -0.12 | -0.59% | 19.95 | 20.20 | 9853 | 1974.13 | 0.60% |
| 2025-02-10 | 20.40 | 20.19 | -0.29 | -1.42% | 19.99 | 20.64 | 19466 | 3937.63 | 1.18% |
| 2025-02-07 | 20.32 | 20.48 | 0.16 | 0.79% | 20.29 | 20.84 | 14789 | 3031.18 | 0.90% |
| 2025-02-06 | 20.40 | 20.32 | -0.08 | -0.39% | 20.13 | 20.63 | 12591 | 2558.50 | 0.76% |
| 2025-02-05 | 20.12 | 20.40 | 0.27 | 1.34% | 20.00 | 20.48 | 11190 | 2261.68 | 0.68% |
| 2025-01-27 | 20.50 | 20.13 | -0.37 | -1.80% | 19.88 | 20.60 | 11359 | 2288.50 | 0.69% |
| 2025-01-24 | 20.58 | 20.50 | -0.08 | -0.39% | 20.23 | 20.64 | 10362 | 2117.38 | 0.63% |
| 2025-01-23 | 20.10 | 20.58 | 0.71 | 3.57% | 19.90 | 20.96 | 18638 | 3832.04 | 1.13% |
| 2025-01-22 | 19.92 | 19.87 | -0.13 | -0.65% | 19.80 | 20.15 | 5929 | 1182.35 | 0.36% |
| 2025-01-21 | 20.50 | 20.00 | -0.36 | -1.77% | 19.97 | 20.60 | 8807 | 1776.68 | 0.53% |
| 2025-01-20 | 20.33 | 20.36 | 0.06 | 0.30% | 20.17 | 20.50 | 6020 | 1226.17 | 0.37% |
| 2025-01-17 | 20.27 | 20.30 | 0.17 | 0.84% | 20.00 | 20.79 | 9901 | 2012.69 | 0.60% |
| 2025-01-16 | 19.65 | 20.13 | 0.47 | 2.39% | 19.62 | 20.30 | 11608 | 2312.66 | 0.70% |
| 2025-01-15 | 19.60 | 19.66 | 0.02 | 0.10% | 19.42 | 19.88 | 6210 | 1221.40 | 0.38% |
| 2025-01-14 | 19.26 | 19.64 | 0.53 | 2.77% | 19.10 | 19.65 | 8591 | 1667.09 | 0.52% |
| 2025-01-13 | 19.11 | 19.11 | -0.15 | -0.78% | 18.50 | 19.36 | 10002 | 1897.01 | 0.61% |
| 2025-01-10 | 19.57 | 19.26 | -0.33 | -1.68% | 19.21 | 19.77 | 10681 | 2076.44 | 0.65% |
| 2025-01-09 | 20.35 | 19.59 | -0.75 | -3.69% | 19.43 | 20.35 | 18998 | 3760.40 | 1.15% |
| 2025-01-08 | 20.39 | 20.34 | 0.03 | 0.15% | 19.73 | 20.44 | 13229 | 2654.18 | 0.80% |
| 2025-01-07 | 19.77 | 20.31 | 0.67 | 3.41% | 19.28 | 20.32 | 18239 | 3654.02 | 1.11% |
| 2025-01-06 | 19.53 | 19.64 | 0.21 | 1.08% | 19.26 | 19.78 | 5950 | 1161.29 | 0.36% |
| 2025-01-03 | 19.82 | 19.43 | -0.46 | -2.31% | 19.22 | 20.08 | 9289 | 1819.87 | 0.56% |
| 2025-01-02 | 20.05 | 19.89 | -0.16 | -0.80% | 19.76 | 20.33 | 9401 | 1880.86 | 0.56% |
| 2024-12-31 | 20.36 | 20.05 | -0.13 | -0.64% | 19.98 | 20.36 | 6053 | 1218.83 | 0.36% |
| 2024-12-30 | 20.24 | 20.18 | -0.34 | -1.66% | 20.15 | 20.51 | 4896 | 993.30 | 0.29% |
| 2024-12-27 | 20.24 | 20.52 | -0.03 | -0.15% | 20.24 | 20.70 | 10098 | 2066.69 | 0.61% |
| 2024-12-26 | 19.74 | 20.55 | 0.81 | 4.10% | 19.73 | 20.58 | 10370 | 2109.95 | 0.62% |
| 2024-12-25 | 20.22 | 19.74 | -0.47 | -2.33% | 19.60 | 20.25 | 9317 | 1844.62 | 0.56% |
| 2024-12-24 | 20.20 | 20.21 | 0.15 | 0.75% | 20.08 | 20.50 | 5485 | 1112.40 | 0.33% |
| 2024-12-23 | 20.66 | 20.06 | -0.57 | -2.76% | 20.03 | 20.68 | 8880 | 1805.76 | 0.53% |
| 2024-12-20 | 20.51 | 20.63 | 0.12 | 0.59% | 20.50 | 20.84 | 8783 | 1816.01 | 0.53% |
| 2024-12-19 | 20.61 | 20.51 | -0.12 | -0.58% | 20.01 | 20.61 | 10144 | 2060.52 | 0.61% |
| 2024-12-18 | 20.75 | 20.63 | -0.07 | -0.34% | 20.59 | 20.84 | 6314 | 1308.71 | 0.38% |
| 2024-12-17 | 21.46 | 20.70 | -0.63 | -2.95% | 20.70 | 21.46 | 10687 | 2241.24 | 0.64% |
| 2024-12-16 | 21.80 | 21.33 | 0.13 | 0.61% | 21.12 | 21.80 | 9797 | 2086.85 | 0.59% |
| 2024-12-13 | 21.45 | 21.20 | -0.25 | -1.17% | 21.20 | 21.61 | 9352 | 1993.66 | 0.56% |
| 2024-12-12 | 21.28 | 21.45 | 0.17 | 0.80% | 21.16 | 21.49 | 12705 | 2717.14 | 0.76% |
| 2024-12-11 | 21.10 | 21.28 | 0.18 | 0.85% | 20.99 | 21.28 | 6773 | 1436.39 | 0.41% |
| 2024-12-10 | 21.58 | 21.10 | -0.04 | -0.19% | 21.10 | 21.58 | 11191 | 2381.68 | 0.67% |
| 2024-12-09 | 21.07 | 21.14 | 0.08 | 0.38% | 21.01 | 21.35 | 8499 | 1800.38 | 0.51% |
| 2024-12-06 | 21.17 | 21.06 | -0.01 | -0.05% | 20.77 | 21.17 | 11295 | 2369.74 | 0.68% |
| 2024-12-05 | 21.36 | 21.07 | -0.21 | -0.99% | 21.04 | 21.69 | 13371 | 2847.78 | 0.80% |
| 2024-12-04 | 21.10 | 21.28 | 0.17 | 0.81% | 20.87 | 21.35 | 13382 | 2830.71 | 0.80% |
| 2024-12-03 | 21.13 | 21.11 | -0.13 | -0.61% | 20.83 | 21.26 | 12758 | 2689.55 | 0.77% |
| 2024-12-02 | 21.36 | 21.24 | -0.23 | -1.07% | 21.11 | 21.36 | 19702 | 4182.86 | 1.18% |
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。
