| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 38.51 | 38.79 | 1.13 | 3.00% | 38.12 | 40.00 | 19412 | 7584.86 | 1.22% | 0.00 |
| 2026-03-24 | 37.60 | 37.66 | 1.66 | 4.61% | 36.13 | 37.70 | 16596 | 6105.58 | 1.04% | 0.00 |
| 2026-03-23 | 38.45 | 36.00 | -2.82 | -7.26% | 35.77 | 38.50 | 20741 | 7696.06 | 1.30% | 0.00 |
| 2026-03-20 | 40.00 | 38.82 | -1.01 | -2.54% | 38.82 | 40.38 | 9297 | 3687.66 | 0.58% | 0.00 |
| 2026-03-19 | 41.00 | 39.83 | -1.87 | -4.48% | 39.64 | 41.02 | 13769 | 5539.86 | 0.86% | 0.00 |
| 2026-03-18 | 41.07 | 41.70 | 0.88 | 2.16% | 40.84 | 41.83 | 8582 | 3541.60 | 0.54% | 0.00 |
| 2026-03-17 | 43.50 | 40.82 | -2.37 | -5.49% | 40.78 | 43.71 | 13594 | 5674.40 | 0.85% | 0.00 |
| 2026-03-16 | 42.79 | 43.19 | 0.46 | 1.08% | 41.75 | 43.50 | 14321 | 6092.98 | 0.90% | 0.00 |
| 2026-03-13 | 43.40 | 42.73 | -1.27 | -2.89% | 42.73 | 44.00 | 9963 | 4316.92 | 0.62% | 0.00 |
| 2026-03-12 | 45.07 | 44.00 | -1.12 | -2.48% | 43.29 | 46.10 | 17075 | 7590.31 | 1.07% | 0.00 |
| 2026-03-11 | 45.14 | 45.12 | -0.02 | -0.04% | 44.85 | 47.21 | 22850 | 10516.52 | 1.43% | 0.00 |
| 2026-03-10 | 44.94 | 45.14 | 0.80 | 1.80% | 44.60 | 45.78 | 13749 | 6209.46 | 0.86% | 0.00 |
| 2026-03-09 | 44.00 | 44.34 | -0.54 | -1.20% | 42.00 | 44.77 | 22270 | 9636.64 | 1.40% | 0.00 |
| 2026-03-06 | 42.62 | 44.88 | 1.98 | 4.62% | 42.52 | 45.31 | 23593 | 10485.67 | 1.48% | 0.00 |
| 2026-03-05 | 41.96 | 42.90 | 2.13 | 5.22% | 41.50 | 44.87 | 28072 | 12171.83 | 1.76% | 0.00 |
| 2026-03-04 | 41.49 | 40.77 | -0.76 | -1.83% | 40.44 | 42.11 | 17350 | 7145.27 | 1.09% | 0.00 |
| 2026-03-03 | 44.58 | 41.53 | -3.09 | -6.93% | 41.31 | 45.02 | 23570 | 10082.32 | 1.48% | 0.00 |
| 2026-03-02 | 45.55 | 44.62 | -1.77 | -3.82% | 44.41 | 46.39 | 23225 | 10476.59 | 1.46% | 0.00 |
| 2026-02-27 | 46.07 | 46.39 | -0.27 | -0.58% | 45.90 | 47.48 | 22317 | 10347.96 | 1.40% | 0.00 |
| 2026-02-26 | 44.01 | 46.66 | 2.28 | 5.14% | 43.27 | 47.05 | 38044 | 17287.24 | 2.38% | 0.00 |
| 2026-02-25 | 44.88 | 44.38 | 0.38 | 0.86% | 43.91 | 45.85 | 31295 | 13976.49 | 1.96% | 0.00 |
| 2026-02-24 | 43.45 | 44.00 | 1.00 | 2.33% | 41.78 | 44.10 | 27404 | 11762.67 | 1.72% | 0.00 |
| 2026-02-13 | 41.94 | 43.00 | 0.65 | 1.53% | 41.94 | 43.79 | 23044 | 9945.35 | 1.44% | 0.00 |
| 2026-02-12 | 41.53 | 42.35 | 0.80 | 1.93% | 41.17 | 42.50 | 15083 | 6344.47 | 0.95% | 0.00 |
| 2026-02-11 | 40.55 | 41.55 | 0.64 | 1.56% | 40.50 | 42.09 | 18741 | 7752.20 | 1.17% | 0.00 |
| 2026-02-10 | 40.98 | 40.91 | 0.01 | 0.02% | 40.26 | 41.90 | 15841 | 6508.39 | 0.99% | 0.00 |
| 2026-02-09 | 38.82 | 40.90 | 2.41 | 6.26% | 38.73 | 41.44 | 26380 | 10625.67 | 1.65% | 0.00 |
| 2026-02-06 | 38.88 | 38.49 | -0.36 | -0.93% | 38.22 | 38.92 | 6365 | 2460.48 | 0.40% | 0.00 |
| 2026-02-05 | 39.00 | 38.85 | -0.40 | -1.02% | 38.36 | 39.24 | 8280 | 3208.12 | 0.52% | 0.00 |
| 2026-02-04 | 39.40 | 39.25 | -0.22 | -0.56% | 38.86 | 40.20 | 10749 | 4235.81 | 0.67% | 0.00 |
| 2026-02-03 | 39.22 | 39.47 | 0.28 | 0.71% | 39.18 | 39.96 | 9943 | 3927.93 | 0.62% | 0.00 |
| 2026-02-02 | 39.58 | 39.19 | -0.86 | -2.15% | 39.17 | 40.36 | 10044 | 3990.21 | 0.63% | 0.00 |
| 2026-01-30 | 39.15 | 40.05 | 0.71 | 1.80% | 38.72 | 40.25 | 13930 | 5514.28 | 0.87% | 0.00 |
| 2026-01-29 | 40.27 | 39.34 | -1.35 | -3.32% | 39.24 | 41.20 | 16142 | 6477.49 | 1.01% | 0.00 |
| 2026-01-28 | 41.33 | 40.69 | -0.61 | -1.48% | 40.21 | 41.62 | 12383 | 5049.13 | 0.78% | 0.00 |
| 2026-01-27 | 40.93 | 41.30 | 0.37 | 0.90% | 39.58 | 41.49 | 16511 | 6714.64 | 1.03% | 0.00 |
| 2026-01-26 | 41.84 | 40.93 | -0.91 | -2.17% | 40.60 | 42.00 | 17522 | 7216.58 | 1.10% | 0.00 |
| 2026-01-23 | 41.09 | 41.84 | 0.75 | 1.83% | 40.90 | 41.84 | 12218 | 5065.14 | 0.77% | 0.00 |
| 2026-01-22 | 41.37 | 41.09 | -0.41 | -0.99% | 40.90 | 41.80 | 13863 | 5701.19 | 0.87% | 0.00 |
| 2026-01-21 | 40.57 | 41.50 | 0.90 | 2.22% | 40.34 | 41.50 | 14538 | 5980.25 | 0.91% | 2.00 |
| 2026-01-20 | 41.01 | 40.60 | -0.30 | -0.73% | 40.20 | 41.22 | 12895 | 5249.14 | 0.81% | 0.00 |
| 2026-01-19 | 41.51 | 40.90 | -0.53 | -1.28% | 40.73 | 41.93 | 18803 | 7723.32 | 1.18% | 0.00 |
| 2026-01-16 | 40.31 | 41.43 | 1.23 | 3.06% | 39.93 | 41.60 | 24428 | 9994.78 | 1.53% | 0.00 |
| 2026-01-15 | 39.16 | 40.20 | 1.05 | 2.68% | 39.00 | 40.52 | 22245 | 8871.08 | 1.39% | 0.00 |
| 2026-01-14 | 38.97 | 39.15 | 0.18 | 0.46% | 38.85 | 39.96 | 19650 | 7751.28 | 1.23% | 0.00 |
| 2026-01-13 | 39.71 | 38.97 | -0.52 | -1.32% | 38.83 | 39.78 | 16800 | 6588.21 | 1.05% | 0.00 |
| 2026-01-12 | 39.42 | 39.49 | 0.57 | 1.46% | 38.81 | 39.66 | 19348 | 7602.04 | 1.21% | 0.00 |
| 2026-01-09 | 39.00 | 38.92 | -0.11 | -0.28% | 38.59 | 39.27 | 15439 | 6012.12 | 0.97% | 0.00 |
| 2026-01-08 | 38.66 | 39.03 | 0.36 | 0.93% | 38.41 | 39.09 | 11572 | 4505.94 | 0.73% | 0.00 |
| 2026-01-07 | 38.49 | 38.67 | 0.18 | 0.47% | 38.30 | 39.16 | 12680 | 4908.09 | 0.79% | 0.00 |
| 2026-01-06 | 38.75 | 38.49 | 0.16 | 0.42% | 38.09 | 38.95 | 10877 | 4183.54 | 0.68% | 0.00 |
| 2026-01-05 | 37.33 | 38.33 | 0.88 | 2.35% | 37.33 | 38.59 | 14154 | 5398.15 | 0.89% | 0.00 |
| 2025-12-31 | 37.35 | 37.45 | 0.03 | 0.08% | 37.27 | 37.67 | 7373 | 2760.82 | 0.46% | 0.00 |
| 2025-12-30 | 37.21 | 37.42 | -0.21 | -0.56% | 37.21 | 37.80 | 5917 | 2215.50 | 0.37% | 0.00 |
| 2025-12-29 | 37.85 | 37.63 | 0.05 | 0.13% | 37.32 | 37.85 | 7697 | 2891.43 | 0.48% | 0.00 |
| 2025-12-26 | 37.89 | 37.58 | -0.32 | -0.84% | 37.37 | 38.00 | 11776 | 4431.10 | 0.74% | 0.00 |
| 2025-12-25 | 37.78 | 37.90 | 0.11 | 0.29% | 37.48 | 37.94 | 9442 | 3560.76 | 0.59% | 0.00 |
| 2025-12-24 | 37.48 | 37.79 | 0.42 | 1.12% | 37.07 | 37.85 | 11849 | 4451.18 | 0.74% | 0.00 |
| 2025-12-23 | 36.83 | 37.37 | 0.79 | 2.16% | 36.50 | 38.28 | 26328 | 9914.52 | 1.65% | 0.00 |
| 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 |
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。
