| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 36.31 | 36.58 | 0.28 | 0.77% | 35.93 | 36.67 | 6560 | 2396.95 | 0.41% | 0.00 |
| 2025-12-19 | 36.36 | 36.30 | 0.08 | 0.22% | 36.21 | 36.89 | 6365 | 2315.04 | 0.40% | 0.00 |
| 2025-12-18 | 35.64 | 36.22 | 0.32 | 0.89% | 35.64 | 36.59 | 5226 | 1897.70 | 0.33% | 0.00 |
| 2025-12-17 | 35.37 | 35.90 | 0.47 | 1.33% | 35.06 | 36.04 | 6749 | 2395.17 | 0.42% | 0.00 |
| 2025-12-16 | 36.13 | 35.43 | -0.70 | -1.94% | 35.18 | 36.35 | 7428 | 2638.58 | 0.47% | 0.00 |
| 2025-12-15 | 36.33 | 36.13 | -0.41 | -1.12% | 36.04 | 36.58 | 6499 | 2356.60 | 0.41% | 0.00 |
| 2025-12-12 | 36.24 | 36.54 | 0.17 | 0.47% | 35.80 | 36.69 | 8351 | 3035.11 | 0.52% | 0.00 |
| 2025-12-11 | 36.19 | 36.37 | 0.33 | 0.92% | 36.10 | 37.00 | 11540 | 4218.92 | 0.72% | 0.00 |
| 2025-12-10 | 35.73 | 36.04 | 0.31 | 0.87% | 35.45 | 36.20 | 5098 | 1828.87 | 0.32% | 0.00 |
| 2025-12-09 | 36.11 | 35.73 | -0.39 | -1.08% | 35.71 | 36.44 | 4686 | 1687.99 | 0.29% | 0.00 |
| 2025-12-08 | 35.31 | 36.12 | 0.78 | 2.21% | 35.31 | 36.14 | 7349 | 2639.08 | 0.46% | 0.00 |
| 2025-12-05 | 35.35 | 35.34 | 0.29 | 0.83% | 34.77 | 35.36 | 3963 | 1391.17 | 0.25% | 0.00 |
| 2025-12-04 | 35.29 | 35.05 | -0.12 | -0.34% | 34.65 | 35.39 | 4657 | 1632.65 | 0.29% | 0.00 |
| 2025-12-03 | 35.55 | 35.17 | -0.41 | -1.15% | 35.10 | 35.85 | 4128 | 1459.80 | 0.26% | 0.00 |
| 2025-12-02 | 35.65 | 35.58 | -0.32 | -0.89% | 35.42 | 35.88 | 4341 | 1544.65 | 0.27% | 0.00 |
| 2025-12-01 | 35.61 | 35.90 | 0.28 | 0.79% | 35.32 | 36.08 | 7414 | 2646.78 | 0.46% | 0.00 |
| 2025-11-28 | 35.17 | 35.62 | 0.33 | 0.94% | 35.17 | 35.75 | 5328 | 1893.44 | 0.33% | 0.00 |
| 2025-11-27 | 35.25 | 35.29 | -0.01 | -0.03% | 35.00 | 35.83 | 8528 | 3020.64 | 0.53% | 0.00 |
| 2025-11-26 | 35.85 | 35.30 | -0.44 | -1.23% | 35.19 | 35.86 | 7463 | 2646.14 | 0.47% | 10.00 |
| 2025-11-25 | 35.20 | 35.74 | 0.54 | 1.53% | 35.19 | 36.14 | 6556 | 2347.42 | 0.41% | 0.00 |
| 2025-11-24 | 34.79 | 35.20 | 0.78 | 2.27% | 34.43 | 35.49 | 6803 | 2379.06 | 0.43% | 0.00 |
| 2025-11-21 | 35.60 | 34.42 | -1.27 | -3.56% | 34.35 | 35.60 | 11775 | 4097.75 | 0.74% | 0.00 |
| 2025-11-20 | 35.85 | 35.69 | -0.08 | -0.22% | 35.38 | 36.24 | 7357 | 2628.61 | 0.46% | 0.00 |
| 2025-11-19 | 36.33 | 35.77 | -0.67 | -1.84% | 35.71 | 36.61 | 9522 | 3428.22 | 0.60% | 0.00 |
| 2025-11-18 | 36.44 | 36.44 | 0.00 | 0.00% | 36.20 | 36.72 | 7185 | 2615.95 | 0.45% | 0.00 |
| 2025-11-17 | 36.48 | 36.44 | -0.12 | -0.33% | 36.10 | 36.66 | 8313 | 3020.48 | 0.52% | 0.00 |
| 2025-11-14 | 36.88 | 36.56 | -0.40 | -1.08% | 36.39 | 37.21 | 8969 | 3300.09 | 0.56% | 0.00 |
| 2025-11-13 | 36.46 | 36.96 | 0.20 | 0.54% | 36.46 | 37.09 | 9692 | 3575.66 | 0.61% | 0.00 |
| 2025-11-12 | 37.27 | 36.76 | -0.39 | -1.05% | 36.46 | 37.27 | 11916 | 4378.53 | 0.75% | 0.00 |
| 2025-11-11 | 38.15 | 37.15 | -0.63 | -1.67% | 37.04 | 38.15 | 10031 | 3749.03 | 0.63% | 0.00 |
| 2025-11-10 | 38.28 | 37.78 | -0.50 | -1.31% | 37.41 | 38.41 | 13646 | 5156.90 | 0.86% | 0.00 |
| 2025-11-07 | 38.90 | 38.28 | -0.76 | -1.95% | 38.17 | 38.90 | 13988 | 5384.63 | 0.88% | 0.00 |
| 2025-11-06 | 39.23 | 39.04 | -0.16 | -0.41% | 38.73 | 39.48 | 11911 | 4651.74 | 0.75% | 0.00 |
| 2025-11-05 | 38.70 | 39.20 | -0.18 | -0.46% | 38.41 | 39.49 | 16194 | 6307.00 | 1.01% | 0.00 |
| 2025-11-04 | 40.28 | 39.38 | -0.12 | -0.30% | 38.91 | 40.83 | 25462 | 10121.57 | 1.60% | 0.00 |
| 2025-11-03 | 39.69 | 39.50 | -0.47 | -1.18% | 38.38 | 39.87 | 26589 | 10391.73 | 1.67% | 0.00 |
| 2025-10-31 | 39.65 | 39.97 | 0.53 | 1.34% | 39.09 | 40.54 | 34640 | 13854.10 | 2.17% | 0.00 |
| 2025-10-30 | 38.00 | 39.44 | 0.55 | 1.41% | 37.66 | 41.06 | 44287 | 17509.24 | 2.77% | 0.00 |
| 2025-10-29 | 38.58 | 38.89 | 0.24 | 0.62% | 38.33 | 39.39 | 22576 | 8745.13 | 1.41% | 0.00 |
| 2025-10-28 | 38.89 | 38.65 | -0.24 | -0.62% | 38.42 | 39.36 | 16778 | 6537.17 | 1.05% | 0.00 |
| 2025-10-27 | 38.97 | 38.89 | 0.24 | 0.62% | 38.30 | 39.08 | 16845 | 6520.14 | 1.06% | 0.00 |
| 2025-10-24 | 37.60 | 38.65 | 1.12 | 2.98% | 37.60 | 39.19 | 21021 | 8110.12 | 1.32% | 0.00 |
| 2025-10-23 | 36.15 | 37.53 | 1.22 | 3.36% | 36.08 | 37.74 | 18914 | 6975.67 | 1.19% | 6.00 |
| 2025-10-22 | 36.02 | 36.31 | -0.02 | -0.06% | 36.02 | 36.86 | 11728 | 4275.48 | 0.73% | 0.00 |
| 2025-10-21 | 36.59 | 36.33 | -0.39 | -1.06% | 35.81 | 36.99 | 20218 | 7325.34 | 1.27% | 0.00 |
| 2025-10-20 | 37.20 | 36.72 | 0.02 | 0.05% | 36.60 | 37.91 | 16226 | 6022.69 | 1.02% | 0.00 |
| 2025-10-17 | 39.00 | 36.70 | -2.59 | -6.59% | 36.68 | 39.00 | 26846 | 10146.67 | 1.68% | 0.00 |
| 2025-10-16 | 40.36 | 39.29 | -0.30 | -0.76% | 38.91 | 41.66 | 39672 | 15903.88 | 2.49% | 0.00 |
| 2025-10-15 | 37.90 | 39.59 | 1.69 | 4.46% | 36.90 | 40.60 | 33200 | 12976.71 | 2.08% | 0.00 |
| 2025-10-14 | 38.11 | 37.90 | -0.33 | -0.86% | 37.63 | 40.68 | 30146 | 11838.33 | 1.89% | 0.00 |
| 2025-10-13 | 35.30 | 38.23 | 0.25 | 0.66% | 35.26 | 38.30 | 17598 | 6584.22 | 1.11% | 0.00 |
| 2025-10-10 | 38.78 | 37.98 | -1.16 | -2.96% | 37.73 | 39.14 | 19999 | 7622.70 | 1.26% | 0.00 |
| 2025-10-09 | 37.60 | 39.14 | 1.45 | 3.85% | 37.49 | 39.51 | 24732 | 9622.01 | 1.55% | 0.00 |
| 2025-09-30 | 37.38 | 37.69 | 0.33 | 0.88% | 37.38 | 38.17 | 11724 | 4434.10 | 0.74% | 0.00 |
| 2025-09-29 | 37.45 | 37.36 | -0.30 | -0.80% | 36.95 | 37.93 | 12573 | 4694.39 | 0.79% | 0.00 |
| 2025-09-26 | 38.89 | 37.66 | -1.23 | -3.16% | 37.66 | 38.89 | 14778 | 5649.62 | 0.93% | 0.00 |
| 2025-09-25 | 38.07 | 38.89 | 1.02 | 2.69% | 37.91 | 39.24 | 23847 | 9231.89 | 1.50% | 0.00 |
| 2025-09-24 | 36.01 | 37.87 | 1.78 | 4.93% | 35.85 | 37.93 | 27252 | 10140.48 | 1.71% | 0.00 |
| 2025-09-23 | 37.47 | 36.09 | -2.06 | -5.40% | 35.06 | 38.00 | 33472 | 12081.05 | 2.10% | 0.00 |
| 2025-09-22 | 37.82 | 38.15 | 0.20 | 0.53% | 37.82 | 38.78 | 12253 | 4685.80 | 0.77% | 0.00 |
| 2025-09-19 | 38.80 | 37.95 | -0.49 | -1.27% | 37.81 | 39.06 | 16941 | 6523.49 | 1.06% | 0.00 |
| 2025-09-18 | 39.00 | 38.44 | -0.72 | -1.84% | 38.03 | 39.61 | 22723 | 8867.00 | 1.43% | 0.00 |
| 2025-09-17 | 38.98 | 39.16 | 0.18 | 0.46% | 38.61 | 39.59 | 20343 | 7949.59 | 1.28% | 0.00 |
| 2025-09-16 | 38.14 | 38.98 | 0.85 | 2.23% | 37.91 | 39.04 | 16778 | 6460.18 | 1.05% | 0.00 |
| 2025-09-15 | 38.00 | 38.13 | 0.01 | 0.03% | 37.93 | 38.57 | 13096 | 5014.52 | 0.82% | 0.00 |
| 2025-09-12 | 38.64 | 38.12 | -0.18 | -0.47% | 37.91 | 38.64 | 14037 | 5371.71 | 0.88% | 0.00 |
| 2025-09-11 | 37.30 | 38.30 | 1.17 | 3.15% | 37.00 | 38.34 | 19614 | 7422.69 | 1.23% | 0.00 |
| 2025-09-10 | 37.02 | 37.13 | 0.06 | 0.16% | 36.90 | 37.46 | 9670 | 3599.56 | 0.61% | 0.00 |
| 2025-09-09 | 37.73 | 37.07 | -0.94 | -2.47% | 36.67 | 37.87 | 14161 | 5275.74 | 0.89% | 0.00 |
| 2025-09-08 | 37.06 | 38.01 | 0.70 | 1.88% | 37.04 | 38.50 | 19847 | 7483.37 | 1.25% | 0.00 |
| 2025-09-05 | 36.46 | 37.31 | 1.19 | 3.29% | 36.27 | 37.34 | 21320 | 7890.01 | 1.34% | 9.99 |
| 2025-09-04 | 37.20 | 36.12 | -1.31 | -3.50% | 35.66 | 37.66 | 22421 | 8209.66 | 1.41% | 0.00 |
| 2025-09-03 | 38.00 | 37.43 | -0.27 | -0.72% | 37.38 | 38.28 | 17184 | 6496.87 | 1.08% | 0.00 |
| 2025-09-02 | 39.11 | 37.70 | -1.50 | -3.83% | 37.33 | 39.15 | 27476 | 10439.62 | 1.73% | 0.00 |
| 2025-09-01 | 38.62 | 39.20 | 0.55 | 1.42% | 38.62 | 39.73 | 24376 | 9559.20 | 1.53% | 0.00 |
| 2025-08-29 | 38.68 | 38.65 | 0.28 | 0.73% | 37.90 | 38.80 | 23530 | 9046.15 | 1.48% | 0.00 |
| 2025-08-28 | 38.56 | 38.37 | -0.19 | -0.49% | 37.17 | 38.90 | 39347 | 14987.19 | 2.47% | 0.00 |
| 2025-08-27 | 39.03 | 38.56 | -0.46 | -1.18% | 38.50 | 39.93 | 45436 | 17855.55 | 2.85% | 0.00 |
| 2025-08-26 | 39.21 | 39.02 | -0.37 | -0.94% | 38.86 | 39.53 | 31736 | 12446.86 | 1.99% | 0.00 |
| 2025-08-25 | 39.30 | 39.39 | 0.28 | 0.72% | 38.89 | 39.75 | 38419 | 15102.37 | 2.41% | 0.00 |
鼎阳科技(688112)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。
