| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 38.32 | 39.11 | 0.81 | 2.11% | 38.07 | 39.14 | 38191 | 14828.90 | 2.40% | 0.00 |
| 2025-08-21 | 39.20 | 38.30 | -0.92 | -2.35% | 38.28 | 39.50 | 35957 | 13919.53 | 2.26% | 0.00 |
| 2025-08-20 | 39.45 | 39.22 | -0.39 | -0.98% | 38.28 | 39.48 | 38243 | 14871.02 | 2.40% | 0.00 |
| 2025-08-19 | 40.11 | 39.61 | -0.57 | -1.42% | 39.25 | 40.29 | 38954 | 15408.52 | 2.45% | 0.00 |
| 2025-08-18 | 40.43 | 40.18 | -0.12 | -0.30% | 39.86 | 41.18 | 42564 | 17211.83 | 2.67% | 0.00 |
| 2025-08-15 | 39.47 | 40.30 | 0.65 | 1.64% | 39.00 | 40.50 | 36682 | 14603.10 | 2.30% | 0.00 |
| 2025-08-14 | 42.99 | 39.65 | -5.46 | -12.10% | 39.44 | 43.00 | 70457 | 28389.31 | 4.43% | 0.00 |
| 2025-08-13 | 42.80 | 45.11 | 2.62 | 6.17% | 42.42 | 45.11 | 24008 | 10464.89 | 1.51% | 0.00 |
| 2025-08-12 | 42.23 | 42.49 | 0.30 | 0.71% | 41.60 | 43.21 | 20184 | 8518.17 | 1.27% | 0.00 |
| 2025-08-11 | 40.98 | 42.19 | 1.22 | 2.98% | 40.98 | 42.70 | 18635 | 7827.80 | 1.17% | 0.00 |
| 2025-08-08 | 40.65 | 40.97 | -0.01 | -0.02% | 40.53 | 41.40 | 14816 | 6067.45 | 0.93% | 0.00 |
| 2025-08-07 | 41.00 | 40.98 | -0.17 | -0.41% | 40.53 | 41.25 | 14428 | 5889.50 | 0.91% | 2.00 |
| 2025-08-06 | 39.43 | 41.15 | 1.50 | 3.78% | 39.36 | 41.46 | 24412 | 9918.93 | 1.53% | 0.00 |
| 2025-08-05 | 39.90 | 39.65 | -0.54 | -1.34% | 38.81 | 40.12 | 23470 | 9227.81 | 1.47% | 0.00 |
| 2025-08-04 | 38.11 | 40.19 | 1.42 | 3.66% | 38.11 | 40.50 | 31063 | 12256.92 | 1.95% | 0.00 |
| 2025-08-01 | 37.30 | 38.77 | 1.37 | 3.66% | 37.18 | 39.09 | 22561 | 8666.48 | 1.42% | 0.00 |
| 2025-07-31 | 37.01 | 37.40 | 0.30 | 0.81% | 36.75 | 38.08 | 21417 | 8011.40 | 1.35% | 0.00 |
| 2025-07-30 | 37.42 | 37.10 | -0.37 | -0.99% | 36.70 | 37.66 | 13054 | 4845.22 | 0.82% | 0.00 |
| 2025-07-29 | 37.10 | 37.47 | 0.43 | 1.16% | 36.81 | 37.64 | 13645 | 5080.75 | 0.86% | 0.00 |
| 2025-07-28 | 37.06 | 37.04 | 0.22 | 0.60% | 36.74 | 37.65 | 20686 | 7669.92 | 1.30% | 0.00 |
| 2025-07-25 | 34.84 | 36.82 | 1.94 | 5.56% | 34.84 | 36.90 | 24000 | 8663.24 | 1.51% | 2.00 |
| 2025-07-24 | 34.64 | 34.88 | 0.26 | 0.75% | 34.50 | 35.13 | 9553 | 3331.84 | 0.60% | 0.00 |
| 2025-07-23 | 34.59 | 34.62 | 0.06 | 0.17% | 34.42 | 35.00 | 9531 | 3309.90 | 0.60% | 0.00 |
| 2025-07-22 | 34.63 | 34.56 | -0.13 | -0.37% | 34.41 | 34.84 | 11004 | 3805.17 | 0.69% | 0.00 |
| 2025-07-21 | 35.00 | 34.69 | -0.14 | -0.40% | 34.30 | 35.40 | 12049 | 4177.00 | 0.76% | 0.00 |
| 2025-07-18 | 35.00 | 34.83 | -0.05 | -0.14% | 34.56 | 35.19 | 8810 | 3065.65 | 0.55% | 0.00 |
| 2025-07-17 | 34.50 | 34.88 | 0.39 | 1.13% | 34.33 | 35.25 | 16828 | 5879.18 | 1.06% | 0.00 |
| 2025-07-16 | 36.31 | 34.49 | -2.03 | -5.56% | 34.32 | 36.80 | 31525 | 11108.35 | 1.98% | 0.00 |
| 2025-07-15 | 35.93 | 36.52 | 0.49 | 1.36% | 35.72 | 36.80 | 12468 | 4533.02 | 0.78% | 0.00 |
| 2025-07-14 | 36.11 | 36.03 | 0.13 | 0.36% | 35.85 | 36.60 | 8439 | 3050.64 | 0.53% | 0.00 |
| 2025-07-11 | 35.43 | 35.90 | 0.48 | 1.36% | 35.22 | 36.25 | 9965 | 3565.05 | 0.63% | 0.00 |
| 2025-07-10 | 35.71 | 35.42 | -0.35 | -0.98% | 35.08 | 36.26 | 8311 | 2946.13 | 0.52% | 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。
