| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.84 | 29.33 | 0.33 | 1.14% | 28.60 | 29.39 | 19092 | 5535.18 | 1.41% |
| 2025-12-16 | 29.94 | 29.00 | -1.33 | -4.39% | 28.94 | 30.27 | 20649 | 6104.70 | 1.52% |
| 2025-12-15 | 30.29 | 30.33 | 1.47 | 5.09% | 28.88 | 31.73 | 46801 | 14184.80 | 3.45% |
| 2025-12-12 | 28.99 | 28.86 | -0.02 | -0.07% | 28.48 | 29.29 | 11018 | 3192.39 | 0.81% |
| 2025-12-11 | 29.16 | 28.88 | -0.21 | -0.72% | 28.72 | 29.30 | 12771 | 3708.17 | 0.94% |
| 2025-12-10 | 29.37 | 29.09 | -0.37 | -1.26% | 28.93 | 29.80 | 14603 | 4265.07 | 1.08% |
| 2025-12-09 | 29.91 | 29.46 | -0.45 | -1.50% | 29.13 | 30.00 | 16284 | 4813.09 | 1.20% |
| 2025-12-08 | 29.68 | 29.91 | 0.23 | 0.77% | 29.66 | 30.85 | 17585 | 5278.73 | 1.30% |
| 2025-12-05 | 29.86 | 29.68 | -0.31 | -1.03% | 29.44 | 29.96 | 14628 | 4330.33 | 1.08% |
| 2025-12-04 | 29.85 | 29.99 | 0.16 | 0.54% | 29.23 | 30.40 | 21064 | 6302.53 | 1.55% |
| 2025-12-03 | 29.62 | 29.83 | 0.21 | 0.71% | 28.70 | 29.83 | 19842 | 5818.26 | 1.46% |
| 2025-12-02 | 30.78 | 29.62 | -1.16 | -3.77% | 29.51 | 30.99 | 21337 | 6378.08 | 1.57% |
| 2025-12-01 | 30.65 | 30.78 | 0.19 | 0.62% | 30.42 | 31.30 | 20469 | 6315.63 | 1.51% |
| 2025-11-28 | 30.45 | 30.59 | -0.12 | -0.39% | 30.08 | 30.85 | 15471 | 4699.60 | 1.14% |
| 2025-11-27 | 31.07 | 30.71 | -0.14 | -0.45% | 30.69 | 31.38 | 12987 | 4021.29 | 0.96% |
| 2025-11-26 | 31.20 | 30.85 | -0.20 | -0.64% | 30.28 | 31.35 | 15693 | 4800.62 | 1.16% |
| 2025-11-25 | 30.28 | 31.05 | 0.78 | 2.58% | 30.28 | 31.32 | 16608 | 5147.95 | 1.22% |
| 2025-11-24 | 30.73 | 30.27 | 0.16 | 0.53% | 29.69 | 30.91 | 11363 | 3417.67 | 0.84% |
| 2025-11-21 | 31.50 | 30.11 | -2.04 | -6.35% | 30.00 | 32.15 | 29046 | 8929.31 | 2.14% |
| 2025-11-20 | 32.47 | 32.15 | -0.13 | -0.40% | 31.79 | 34.00 | 17204 | 5581.68 | 1.27% |
| 2025-11-19 | 32.47 | 32.28 | -0.07 | -0.22% | 31.68 | 32.58 | 17104 | 5477.83 | 1.26% |
| 2025-11-18 | 32.80 | 32.35 | -0.64 | -1.94% | 32.11 | 32.98 | 14042 | 4542.53 | 1.03% |
| 2025-11-17 | 33.70 | 32.99 | -0.74 | -2.19% | 32.66 | 33.70 | 15005 | 4949.57 | 1.11% |
| 2025-11-14 | 33.15 | 33.73 | 0.24 | 0.72% | 33.15 | 34.20 | 14633 | 4954.47 | 1.08% |
| 2025-11-13 | 33.25 | 33.49 | 0.21 | 0.63% | 32.92 | 33.90 | 11531 | 3862.83 | 0.85% |
| 2025-11-12 | 33.66 | 33.28 | -0.58 | -1.71% | 33.17 | 34.18 | 14784 | 4947.88 | 1.09% |
| 2025-11-11 | 34.17 | 33.86 | -0.65 | -1.88% | 33.50 | 34.54 | 28383 | 9654.89 | 2.09% |
| 2025-11-10 | 32.77 | 34.51 | 1.78 | 5.44% | 32.38 | 35.83 | 45859 | 15715.78 | 3.38% |
| 2025-11-07 | 33.89 | 32.73 | -0.82 | -2.44% | 32.70 | 33.89 | 19105 | 6334.31 | 1.41% |
| 2025-11-06 | 34.20 | 33.55 | -0.93 | -2.70% | 33.30 | 34.50 | 19979 | 6722.36 | 1.47% |
| 2025-11-05 | 34.51 | 34.48 | 0.26 | 0.76% | 34.09 | 35.50 | 21957 | 7617.67 | 1.62% |
| 2025-11-04 | 35.38 | 34.22 | -0.48 | -1.38% | 33.75 | 35.64 | 27852 | 9646.30 | 2.05% |
| 2025-11-03 | 36.30 | 34.70 | -0.03 | -0.09% | 34.20 | 36.30 | 49461 | 17240.82 | 3.64% |
| 2025-10-31 | 32.21 | 34.73 | 3.16 | 10.01% | 31.77 | 34.73 | 34910 | 11748.50 | 2.57% |
| 2025-10-30 | 32.78 | 31.57 | -1.22 | -3.72% | 31.50 | 32.78 | 25943 | 8271.75 | 1.91% |
| 2025-10-29 | 33.49 | 32.79 | -0.44 | -1.32% | 32.66 | 33.49 | 19960 | 6562.43 | 1.47% |
| 2025-10-28 | 33.64 | 33.23 | -0.11 | -0.33% | 32.90 | 33.64 | 10678 | 3546.49 | 0.79% |
| 2025-10-27 | 33.19 | 33.34 | 0.19 | 0.57% | 33.00 | 33.60 | 13783 | 4594.95 | 1.02% |
| 2025-10-24 | 33.12 | 33.15 | 0.19 | 0.58% | 32.87 | 33.60 | 13779 | 4569.59 | 1.02% |
| 2025-10-23 | 34.15 | 32.96 | -1.10 | -3.23% | 32.64 | 34.16 | 19180 | 6349.09 | 1.41% |
| 2025-10-22 | 34.72 | 34.06 | -0.61 | -1.76% | 33.88 | 34.97 | 14513 | 4984.55 | 1.07% |
| 2025-10-21 | 33.49 | 34.67 | 1.11 | 3.31% | 33.20 | 35.18 | 20922 | 7170.54 | 1.54% |
| 2025-10-20 | 33.50 | 33.56 | 0.06 | 0.18% | 33.31 | 34.28 | 13869 | 4672.74 | 1.02% |
| 2025-10-17 | 35.07 | 33.50 | -1.57 | -4.48% | 33.50 | 35.22 | 24703 | 8503.67 | 1.82% |
| 2025-10-16 | 35.30 | 35.07 | -0.47 | -1.32% | 35.01 | 36.54 | 25763 | 9157.95 | 1.90% |
| 2025-10-15 | 33.66 | 35.54 | 2.04 | 6.09% | 33.01 | 35.88 | 52111 | 18218.86 | 3.84% |
| 2025-10-14 | 33.27 | 33.50 | 0.59 | 1.79% | 32.95 | 35.29 | 41541 | 14199.17 | 3.06% |
| 2025-10-13 | 32.83 | 32.91 | -0.61 | -1.82% | 31.13 | 33.45 | 17931 | 5863.21 | 1.32% |
| 2025-10-10 | 33.48 | 33.52 | 0.15 | 0.45% | 32.91 | 34.22 | 17964 | 6037.89 | 1.32% |
| 2025-10-09 | 34.27 | 33.37 | -1.10 | -3.19% | 33.00 | 34.27 | 24995 | 8368.74 | 1.84% |
| 2025-09-30 | 34.55 | 34.47 | 0.22 | 0.64% | 34.25 | 34.72 | 13888 | 4791.61 | 1.02% |
| 2025-09-29 | 34.89 | 34.25 | -0.64 | -1.83% | 33.90 | 35.09 | 17996 | 6197.83 | 1.33% |
| 2025-09-26 | 35.30 | 34.89 | -0.68 | -1.91% | 34.80 | 35.66 | 18770 | 6612.43 | 1.38% |
| 2025-09-25 | 35.49 | 35.57 | -0.01 | -0.03% | 35.12 | 36.06 | 17451 | 6195.96 | 1.29% |
| 2025-09-24 | 35.60 | 35.58 | 0.03 | 0.08% | 35.22 | 36.16 | 19108 | 6808.67 | 1.41% |
| 2025-09-23 | 36.04 | 35.55 | -0.37 | -1.03% | 34.96 | 36.50 | 22861 | 8102.07 | 1.68% |
| 2025-09-22 | 37.07 | 35.92 | -1.17 | -3.15% | 35.72 | 37.07 | 26760 | 9688.45 | 1.97% |
| 2025-09-19 | 38.30 | 37.09 | -1.30 | -3.39% | 36.60 | 38.30 | 28498 | 10645.89 | 2.10% |
| 2025-09-18 | 38.00 | 38.39 | -0.15 | -0.39% | 37.51 | 39.50 | 41635 | 16032.99 | 3.07% |
| 2025-09-17 | 39.34 | 38.54 | 0.02 | 0.05% | 38.33 | 39.61 | 38001 | 14720.03 | 2.80% |
| 2025-09-16 | 37.20 | 38.52 | 1.35 | 3.63% | 37.05 | 39.29 | 47449 | 18228.19 | 3.50% |
| 2025-09-15 | 37.12 | 37.17 | 0.06 | 0.16% | 36.86 | 37.70 | 28390 | 10581.77 | 2.09% |
| 2025-09-12 | 36.65 | 37.11 | -0.01 | -0.03% | 36.65 | 37.65 | 22961 | 8551.48 | 1.69% |
| 2025-09-11 | 37.02 | 37.12 | -0.27 | -0.72% | 37.00 | 37.47 | 20278 | 7535.65 | 1.49% |
| 2025-09-10 | 38.00 | 37.39 | -0.26 | -0.69% | 37.10 | 38.00 | 22243 | 8319.82 | 1.64% |
| 2025-09-09 | 38.38 | 37.65 | -0.58 | -1.52% | 37.30 | 38.42 | 24812 | 9371.81 | 1.83% |
| 2025-09-08 | 37.50 | 38.23 | 1.13 | 3.05% | 37.30 | 38.80 | 44503 | 17002.83 | 3.28% |
| 2025-09-05 | 36.53 | 37.10 | 0.37 | 1.01% | 35.91 | 37.18 | 25199 | 9258.02 | 1.86% |
| 2025-09-04 | 36.21 | 36.73 | 0.31 | 0.85% | 36.21 | 38.00 | 42188 | 15592.36 | 3.11% |
| 2025-09-03 | 37.44 | 36.42 | -1.02 | -2.72% | 36.30 | 37.99 | 28465 | 10504.33 | 2.10% |
| 2025-09-02 | 37.93 | 37.44 | -0.49 | -1.29% | 36.51 | 37.94 | 36249 | 13502.27 | 2.67% |
| 2025-09-01 | 39.02 | 37.93 | -1.08 | -2.77% | 37.63 | 39.02 | 45388 | 17317.22 | 3.34% |
| 2025-08-29 | 38.42 | 39.01 | 0.71 | 1.85% | 38.08 | 39.99 | 52186 | 20426.64 | 3.85% |
| 2025-08-28 | 38.28 | 38.30 | 0.40 | 1.06% | 37.20 | 38.52 | 51450 | 19502.77 | 3.79% |
| 2025-08-27 | 38.99 | 37.90 | -0.89 | -2.29% | 37.88 | 39.00 | 40832 | 15682.45 | 3.01% |
| 2025-08-26 | 39.49 | 38.79 | -0.34 | -0.87% | 38.61 | 40.21 | 50862 | 20029.62 | 3.75% |
| 2025-08-25 | 39.18 | 39.13 | 0.13 | 0.33% | 37.00 | 39.18 | 60758 | 23407.50 | 4.48% |
| 2025-08-22 | 38.81 | 39.00 | 0.10 | 0.26% | 38.38 | 39.58 | 38705 | 15133.75 | 2.85% |
| 2025-08-21 | 39.42 | 38.90 | -0.46 | -1.17% | 38.55 | 39.97 | 41225 | 16175.27 | 3.04% |
| 2025-08-20 | 39.67 | 39.36 | -0.59 | -1.48% | 38.70 | 39.99 | 53916 | 21085.29 | 3.97% |
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。
