| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 32.31 | 30.78 | -1.34 | -4.17% | 30.60 | 32.37 | 83818 | 26149.96 | 6.18% |
| 2025-07-08 | 31.50 | 32.12 | 0.76 | 2.42% | 31.01 | 32.81 | 92898 | 29832.24 | 6.84% |
| 2025-07-07 | 31.04 | 31.36 | 0.39 | 1.26% | 30.49 | 32.05 | 54785 | 17057.71 | 4.04% |
| 2025-07-04 | 31.20 | 30.97 | -0.08 | -0.26% | 30.40 | 31.20 | 31530 | 9717.81 | 2.32% |
| 2025-07-03 | 30.80 | 31.05 | 0.39 | 1.27% | 30.50 | 31.21 | 30549 | 9406.92 | 2.25% |
| 2025-07-02 | 31.30 | 30.66 | -0.55 | -1.76% | 30.50 | 31.45 | 40250 | 12460.98 | 2.97% |
| 2025-07-01 | 31.28 | 31.21 | 0.17 | 0.55% | 30.07 | 31.50 | 62537 | 19254.34 | 4.61% |
| 2025-06-30 | 30.70 | 31.04 | 0.34 | 1.11% | 30.55 | 31.49 | 32604 | 10120.69 | 2.40% |
| 2025-06-27 | 30.40 | 30.70 | 0.37 | 1.22% | 30.40 | 31.50 | 47163 | 14615.81 | 3.48% |
| 2025-06-26 | 30.90 | 30.33 | -0.54 | -1.75% | 30.25 | 30.98 | 31207 | 9524.17 | 2.30% |
| 2025-06-25 | 30.94 | 30.87 | -0.07 | -0.23% | 30.22 | 31.07 | 38748 | 11863.47 | 2.85% |
| 2025-06-24 | 31.07 | 30.94 | 0.27 | 0.88% | 30.20 | 31.23 | 43718 | 13513.50 | 3.22% |
| 2025-06-23 | 30.87 | 30.67 | -0.33 | -1.06% | 30.00 | 31.47 | 60319 | 18489.77 | 4.44% |
| 2025-06-20 | 31.70 | 31.00 | -0.43 | -1.37% | 30.86 | 31.90 | 36299 | 11367.33 | 2.67% |
| 2025-06-19 | 32.35 | 31.43 | -0.84 | -2.60% | 31.21 | 32.58 | 50048 | 15872.74 | 3.69% |
| 2025-06-18 | 33.21 | 32.27 | -1.13 | -3.38% | 32.13 | 33.59 | 54854 | 17897.22 | 4.04% |
| 2025-06-17 | 34.13 | 33.40 | -0.73 | -2.14% | 33.33 | 34.40 | 47071 | 15853.09 | 3.47% |
| 2025-06-16 | 34.19 | 34.13 | 0.12 | 0.35% | 33.50 | 35.54 | 68872 | 23910.24 | 5.07% |
| 2025-06-13 | 34.47 | 34.01 | -0.51 | -1.48% | 33.22 | 34.59 | 60154 | 20372.21 | 4.43% |
| 2025-06-12 | 33.62 | 34.52 | 0.88 | 2.62% | 33.30 | 35.00 | 63619 | 21921.61 | 4.69% |
| 2025-06-11 | 34.00 | 33.64 | -0.42 | -1.23% | 33.38 | 34.43 | 52682 | 17782.36 | 3.88% |
| 2025-06-10 | 34.52 | 34.06 | -0.45 | -1.30% | 33.11 | 34.65 | 74426 | 25204.55 | 5.48% |
| 2025-06-09 | 34.70 | 34.51 | 0.17 | 0.50% | 34.10 | 35.29 | 60867 | 21169.42 | 4.48% |
| 2025-06-06 | 34.94 | 34.34 | -0.61 | -1.75% | 33.50 | 35.08 | 74171 | 25359.78 | 5.47% |
| 2025-06-05 | 36.17 | 35.00 | -1.54 | -4.21% | 33.89 | 36.20 | 140131 | 48518.73 | 10.33% |
| 2025-06-04 | 34.08 | 36.54 | 1.93 | 5.58% | 34.08 | 36.85 | 145391 | 52119.91 | 10.71% |
| 2025-06-03 | 33.00 | 34.61 | 0.81 | 2.40% | 32.89 | 35.43 | 100110 | 34771.63 | 7.38% |
| 2025-05-30 | 34.43 | 33.80 | -0.26 | -0.76% | 33.58 | 34.95 | 78821 | 26938.06 | 5.81% |
| 2025-05-29 | 33.97 | 34.06 | 0.09 | 0.26% | 33.18 | 34.32 | 84033 | 28327.16 | 6.19% |
| 2025-05-28 | 35.60 | 33.97 | -1.63 | -4.58% | 33.09 | 35.83 | 141901 | 48350.87 | 10.46% |
| 2025-05-27 | 35.53 | 35.60 | -0.72 | -1.98% | 35.00 | 36.88 | 109470 | 39208.90 | 8.07% |
| 2025-05-26 | 36.55 | 36.32 | -1.08 | -2.89% | 35.58 | 37.53 | 113200 | 41431.36 | 8.34% |
| 2025-05-23 | 33.78 | 37.40 | 0.95 | 2.61% | 33.78 | 38.58 | 180971 | 65979.24 | 13.33% |
| 2025-05-22 | 38.22 | 36.45 | -3.10 | -7.84% | 36.00 | 39.40 | 182643 | 68342.34 | 13.46% |
| 2025-05-21 | 36.63 | 39.55 | 2.09 | 5.58% | 36.63 | 40.77 | 210253 | 81409.33 | 15.49% |
| 2025-05-20 | 34.96 | 37.46 | 2.50 | 7.15% | 34.48 | 38.46 | 234219 | 86776.13 | 17.26% |
| 2025-05-19 | 33.01 | 34.96 | 3.18 | 10.01% | 31.94 | 34.96 | 189165 | 64208.80 | 13.94% |
| 2025-05-16 | 31.82 | 31.78 | -0.08 | -0.25% | 30.68 | 32.80 | 124414 | 39426.48 | 9.17% |
| 2025-05-15 | 30.49 | 31.86 | 1.52 | 5.01% | 30.08 | 33.07 | 164558 | 52142.39 | 12.12% |
| 2025-05-14 | 30.09 | 30.34 | 0.07 | 0.23% | 29.08 | 30.69 | 99760 | 29974.49 | 7.35% |
| 2025-05-13 | 30.70 | 30.27 | -0.77 | -2.48% | 29.48 | 31.50 | 133984 | 40252.85 | 9.87% |
| 2025-05-12 | 29.27 | 31.04 | 1.49 | 5.04% | 28.88 | 31.25 | 202996 | 60980.35 | 14.96% |
| 2025-05-09 | 29.58 | 29.55 | 0.17 | 0.58% | 29.15 | 31.42 | 267450 | 80719.78 | 19.71% |
| 2025-05-08 | 26.50 | 29.38 | 2.67 | 10.00% | 26.50 | 29.38 | 247128 | 70993.95 | 18.21% |
| 2025-05-07 | 25.27 | 26.71 | 1.37 | 5.41% | 25.20 | 27.87 | 238625 | 64370.02 | 17.58% |
| 2025-05-06 | 24.88 | 25.34 | 0.40 | 1.60% | 24.50 | 26.95 | 242648 | 62546.62 | 17.88% |
| 2025-04-30 | 23.10 | 24.94 | 2.27 | 10.01% | 22.70 | 24.94 | 251594 | 61494.30 | 18.54% |
| 2025-04-29 | 22.83 | 22.67 | -0.16 | -0.70% | 22.02 | 23.25 | 143850 | 32738.08 | 10.60% |
| 2025-04-28 | 21.19 | 22.83 | 2.08 | 10.02% | 21.10 | 22.83 | 115882 | 25644.44 | 8.54% |
| 2025-04-25 | 21.80 | 20.75 | -1.21 | -5.51% | 20.59 | 21.90 | 138526 | 29533.30 | 10.21% |
| 2025-04-24 | 21.79 | 21.96 | 0.25 | 1.15% | 21.00 | 23.00 | 174910 | 38645.37 | 12.89% |
| 2025-04-23 | 22.49 | 21.71 | -0.68 | -3.04% | 21.68 | 23.00 | 147014 | 32599.54 | 10.83% |
| 2025-04-22 | 21.89 | 22.39 | -1.55 | -6.47% | 21.55 | 23.82 | 241454 | 54939.89 | 17.79% |
| 2025-04-21 | 22.47 | 23.94 | 2.18 | 10.02% | 22.47 | 23.94 | 262492 | 61281.78 | 19.34% |
| 2025-04-18 | 19.87 | 21.76 | 1.98 | 10.01% | 19.61 | 21.76 | 157255 | 32807.60 | 11.59% |
| 2025-04-17 | 20.30 | 19.78 | -0.63 | -3.09% | 19.76 | 20.77 | 105312 | 21210.83 | 7.76% |
| 2025-04-16 | 20.80 | 20.41 | 0.55 | 2.77% | 20.02 | 21.45 | 151784 | 31428.17 | 11.18% |
| 2025-04-15 | 18.06 | 19.86 | 1.81 | 10.03% | 18.05 | 19.86 | 71393 | 13808.55 | 5.26% |
| 2025-04-14 | 18.00 | 18.05 | 0.91 | 5.31% | 17.51 | 18.32 | 40724 | 7325.63 | 3.00% |
| 2025-04-11 | 16.81 | 17.14 | 0.15 | 0.88% | 16.81 | 17.47 | 26726 | 4610.33 | 1.97% |
| 2025-04-10 | 16.77 | 16.99 | 0.42 | 2.53% | 16.77 | 17.32 | 37910 | 6483.09 | 2.79% |
| 2025-04-09 | 16.00 | 16.57 | 0.26 | 1.59% | 14.77 | 16.89 | 54024 | 8579.43 | 3.98% |
| 2025-04-08 | 16.51 | 16.31 | -0.97 | -5.61% | 15.91 | 16.97 | 59940 | 9822.13 | 4.42% |
| 2025-04-07 | 18.18 | 17.28 | -1.92 | -10.00% | 17.28 | 18.20 | 28032 | 4899.66 | 2.07% |
| 2025-04-03 | 19.65 | 19.20 | -0.28 | -1.44% | 18.81 | 19.65 | 25283 | 4846.36 | 1.86% |
| 2025-04-02 | 19.17 | 19.48 | 0.33 | 1.72% | 19.10 | 20.07 | 37922 | 7426.73 | 2.79% |
| 2025-04-01 | 19.16 | 19.15 | -0.01 | -0.05% | 19.05 | 19.48 | 26486 | 5105.34 | 1.95% |
| 2025-03-31 | 19.89 | 19.16 | -0.76 | -3.82% | 18.87 | 19.89 | 41529 | 7986.37 | 3.06% |
| 2025-03-28 | 20.05 | 19.92 | -0.13 | -0.65% | 19.80 | 20.18 | 31386 | 6273.17 | 2.31% |
| 2025-03-27 | 20.37 | 20.05 | -0.48 | -2.34% | 19.93 | 20.79 | 40651 | 8218.75 | 3.00% |
| 2025-03-26 | 19.65 | 20.53 | 0.88 | 4.48% | 19.60 | 20.55 | 48271 | 9721.71 | 3.56% |
| 2025-03-25 | 20.21 | 19.65 | -0.69 | -3.39% | 19.60 | 20.39 | 50556 | 10130.12 | 3.73% |
| 2025-03-24 | 20.74 | 20.34 | -0.41 | -1.98% | 19.63 | 21.25 | 86637 | 17610.46 | 6.38% |
| 2025-03-21 | 20.90 | 20.75 | -0.22 | -1.05% | 20.28 | 21.09 | 60631 | 12550.79 | 4.47% |
| 2025-03-20 | 19.99 | 20.97 | 0.98 | 4.90% | 19.87 | 21.20 | 108618 | 22553.30 | 8.00% |
| 2025-03-19 | 19.99 | 19.99 | -0.10 | -0.50% | 19.81 | 20.19 | 32980 | 6580.78 | 2.43% |
| 2025-03-18 | 20.14 | 20.09 | 0.16 | 0.80% | 19.77 | 20.30 | 45984 | 9194.26 | 3.39% |
| 2025-03-17 | 19.38 | 19.93 | 0.61 | 3.16% | 19.38 | 20.32 | 77470 | 15492.15 | 5.71% |
| 2025-03-14 | 19.35 | 19.32 | -0.07 | -0.36% | 18.92 | 19.58 | 57117 | 10969.19 | 4.21% |
| 2025-03-13 | 19.80 | 19.39 | -0.70 | -3.48% | 19.37 | 20.64 | 120123 | 23838.65 | 8.85% |
大千生态(603955)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。
