| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
