| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 214.44 | 209.27 | -4.65 | -2.17% | 208.00 | 216.66 | 9290 | 19736.19 | 1.27% | 0.00 |
| 2026-03-25 | 216.16 | 213.92 | -0.61 | -0.28% | 213.30 | 218.50 | 11779 | 25347.78 | 1.61% | 0.00 |
| 2026-03-24 | 216.05 | 214.53 | 2.50 | 1.18% | 210.10 | 217.27 | 9852 | 21033.63 | 1.35% | 0.00 |
| 2026-03-23 | 220.10 | 212.03 | -12.77 | -5.68% | 209.68 | 222.00 | 11154 | 24044.09 | 1.53% | 0.00 |
| 2026-03-20 | 236.93 | 224.80 | -10.70 | -4.54% | 224.80 | 236.97 | 14007 | 32071.29 | 1.92% | 0.00 |
| 2026-03-19 | 235.30 | 235.50 | -3.71 | -1.55% | 232.22 | 237.44 | 10076 | 23629.60 | 1.38% | 0.00 |
| 2026-03-18 | 233.00 | 239.21 | 6.41 | 2.75% | 233.00 | 240.80 | 12887 | 30413.47 | 1.76% | 0.00 |
| 2026-03-17 | 238.00 | 232.80 | -6.12 | -2.56% | 232.50 | 239.79 | 7906 | 18644.18 | 1.08% | 0.00 |
| 2026-03-16 | 240.01 | 238.92 | -2.50 | -1.04% | 230.22 | 240.01 | 13675 | 31966.82 | 1.87% | 0.00 |
| 2026-03-13 | 249.01 | 241.42 | -12.26 | -4.83% | 240.56 | 252.92 | 10748 | 26360.42 | 1.47% | 0.00 |
| 2026-03-12 | 257.07 | 253.68 | -1.68 | -0.66% | 249.10 | 258.88 | 10594 | 26840.66 | 1.45% | 0.00 |
| 2026-03-11 | 253.00 | 255.36 | 0.56 | 0.22% | 250.50 | 263.80 | 25531 | 66058.92 | 3.49% | 0.00 |
| 2026-03-10 | 235.00 | 254.80 | 23.82 | 10.31% | 234.80 | 255.59 | 28456 | 69928.23 | 3.89% | 0.00 |
| 2026-03-09 | 230.00 | 230.98 | -2.96 | -1.27% | 223.57 | 232.11 | 11492 | 26112.84 | 1.57% | 0.00 |
| 2026-03-06 | 232.99 | 233.94 | 0.00 | 0.00% | 232.00 | 235.98 | 9777 | 22884.37 | 1.34% | 0.00 |
| 2026-03-05 | 237.86 | 233.94 | 0.26 | 0.11% | 233.18 | 238.38 | 11038 | 25944.33 | 1.51% | 0.00 |
| 2026-03-04 | 238.00 | 233.68 | -4.62 | -1.94% | 232.88 | 240.36 | 8964 | 21161.23 | 1.23% | 0.00 |
| 2026-03-03 | 250.25 | 238.30 | -11.73 | -4.69% | 237.30 | 251.98 | 14292 | 34731.07 | 1.95% | 0.00 |
| 2026-03-02 | 251.56 | 250.03 | -6.63 | -2.58% | 249.09 | 255.80 | 14079 | 35326.75 | 1.93% | 0.00 |
| 2026-02-27 | 256.00 | 256.66 | 5.10 | 2.03% | 252.90 | 261.18 | 16452 | 42397.05 | 2.25% | 0.00 |
| 2026-02-26 | 254.25 | 251.56 | -2.72 | -1.07% | 250.78 | 256.63 | 8559 | 21547.91 | 1.17% | 0.00 |
| 2026-02-25 | 249.98 | 254.28 | 4.40 | 1.76% | 249.50 | 256.50 | 11650 | 29467.94 | 1.59% | 0.00 |
| 2026-02-24 | 266.00 | 249.88 | -14.43 | -5.46% | 249.00 | 266.98 | 19270 | 48681.69 | 2.63% | 0.00 |
| 2026-02-13 | 265.00 | 264.31 | -3.36 | -1.26% | 264.00 | 272.77 | 10865 | 28974.69 | 1.49% | 0.00 |
| 2026-02-12 | 261.50 | 267.67 | 7.77 | 2.99% | 258.18 | 270.66 | 17237 | 45709.55 | 2.36% | 0.00 |
| 2026-02-11 | 266.66 | 259.90 | -7.40 | -2.77% | 259.27 | 267.90 | 13940 | 36423.95 | 1.91% | 0.00 |
| 2026-02-10 | 270.21 | 267.30 | -4.68 | -1.72% | 265.00 | 270.80 | 12663 | 33813.10 | 1.73% | 0.00 |
| 2026-02-09 | 261.70 | 271.98 | 13.36 | 5.17% | 259.00 | 274.60 | 17919 | 47860.46 | 2.45% | 0.00 |
| 2026-02-06 | 263.08 | 258.62 | -8.68 | -3.25% | 257.00 | 266.50 | 11553 | 30125.22 | 1.58% | 0.00 |
| 2026-02-05 | 257.00 | 267.30 | 8.79 | 3.40% | 256.47 | 270.50 | 17023 | 44825.80 | 2.33% | 0.00 |
| 2026-02-04 | 261.60 | 258.51 | -6.44 | -2.43% | 255.61 | 264.31 | 11663 | 30211.44 | 1.59% | 0.00 |
| 2026-02-03 | 269.10 | 264.95 | 1.13 | 0.43% | 260.00 | 269.10 | 11328 | 29935.24 | 1.55% | 0.00 |
| 2026-02-02 | 279.00 | 263.82 | -18.84 | -6.67% | 263.12 | 283.05 | 18793 | 51051.13 | 2.57% | 0.00 |
| 2026-01-30 | 289.00 | 282.66 | -6.88 | -2.38% | 276.05 | 289.49 | 13841 | 39045.53 | 1.89% | 0.00 |
| 2026-01-29 | 292.43 | 289.54 | -3.66 | -1.25% | 288.00 | 302.72 | 15213 | 44968.92 | 2.08% | 0.00 |
| 2026-01-28 | 302.10 | 293.20 | -8.90 | -2.95% | 292.02 | 305.38 | 11719 | 34708.84 | 1.60% | 0.00 |
| 2026-01-27 | 291.00 | 302.10 | 10.32 | 3.54% | 287.22 | 304.02 | 15366 | 45380.73 | 2.10% | 0.00 |
| 2026-01-26 | 298.98 | 291.78 | -7.20 | -2.41% | 290.12 | 304.00 | 10757 | 31772.10 | 1.47% | 0.00 |
| 2026-01-23 | 296.80 | 298.98 | 0.53 | 0.18% | 294.71 | 300.86 | 11198 | 33312.77 | 1.53% | 0.00 |
| 2026-01-22 | 290.27 | 298.45 | 8.65 | 2.98% | 287.00 | 299.88 | 16953 | 50079.85 | 2.32% | 0.00 |
| 2026-01-21 | 291.41 | 289.80 | -2.00 | -0.69% | 288.05 | 294.10 | 11366 | 33049.66 | 1.55% | 0.00 |
| 2026-01-20 | 292.26 | 291.80 | -0.46 | -0.16% | 288.50 | 296.59 | 14263 | 41746.04 | 1.95% | 0.00 |
| 2026-01-19 | 302.00 | 292.26 | -16.04 | -5.20% | 291.15 | 308.00 | 20287 | 60360.84 | 2.77% | 0.00 |
| 2026-01-16 | 315.00 | 308.30 | -8.92 | -2.81% | 306.88 | 323.87 | 18532 | 57705.12 | 2.53% | 0.00 |
| 2026-01-15 | 311.00 | 317.22 | 1.93 | 0.61% | 306.00 | 320.80 | 19682 | 61885.83 | 2.69% | 0.00 |
| 2026-01-14 | 298.94 | 315.29 | 13.29 | 4.40% | 296.55 | 335.01 | 34039 | 108700.19 | 4.65% | 0.00 |
| 2026-01-13 | 303.00 | 302.00 | -0.50 | -0.17% | 297.00 | 311.00 | 24246 | 73290.31 | 3.32% | 0.00 |
| 2026-01-12 | 292.22 | 302.50 | 12.48 | 4.30% | 282.02 | 305.68 | 28655 | 83967.55 | 3.92% | 0.00 |
| 2026-01-09 | 278.00 | 290.02 | 10.52 | 3.76% | 277.00 | 290.90 | 22152 | 63106.95 | 3.03% | 0.00 |
| 2026-01-08 | 276.06 | 279.50 | 3.40 | 1.23% | 275.01 | 281.88 | 14130 | 39412.62 | 1.93% | 0.00 |
| 2026-01-07 | 276.00 | 276.10 | -1.06 | -0.38% | 273.21 | 282.42 | 15208 | 42173.89 | 2.08% | 0.00 |
| 2026-01-06 | 266.80 | 277.16 | 10.92 | 4.10% | 266.27 | 277.56 | 19969 | 54503.23 | 2.73% | 0.00 |
| 2026-01-05 | 262.00 | 266.24 | 4.97 | 1.90% | 261.03 | 268.00 | 14615 | 38811.89 | 2.00% | 0.00 |
| 2025-12-31 | 259.65 | 261.27 | 3.12 | 1.21% | 255.78 | 262.82 | 9119 | 23647.35 | 1.25% | 0.00 |
| 2025-12-30 | 256.10 | 258.15 | 2.05 | 0.80% | 256.06 | 264.49 | 9718 | 25254.71 | 1.33% | 0.00 |
| 2025-12-29 | 259.19 | 256.10 | -2.72 | -1.05% | 256.00 | 260.50 | 6673 | 17214.16 | 0.91% | 0.00 |
| 2025-12-26 | 258.00 | 258.82 | 0.54 | 0.21% | 257.01 | 260.00 | 5435 | 14072.60 | 0.74% | 0.00 |
| 2025-12-25 | 260.88 | 258.28 | -2.72 | -1.04% | 255.68 | 261.00 | 7794 | 20067.21 | 1.07% | 0.00 |
| 2025-12-24 | 259.80 | 261.00 | 2.08 | 0.80% | 257.78 | 261.96 | 7786 | 20233.32 | 1.06% | 0.00 |
| 2025-12-23 | 259.76 | 258.92 | -0.41 | -0.16% | 257.57 | 262.50 | 5101 | 13254.57 | 0.70% | 0.00 |
| 2025-12-22 | 263.46 | 259.33 | -4.62 | -1.75% | 258.02 | 264.98 | 8352 | 21787.42 | 1.14% | 0.00 |
| 2025-12-19 | 261.15 | 263.95 | 2.80 | 1.07% | 261.15 | 264.50 | 5234 | 13778.52 | 0.72% | 0.00 |
| 2025-12-18 | 264.00 | 261.15 | -4.15 | -1.56% | 261.00 | 265.89 | 5980 | 15747.92 | 0.82% | 0.00 |
| 2025-12-17 | 266.76 | 265.30 | -1.46 | -0.55% | 260.22 | 266.76 | 7497 | 19771.10 | 1.03% | 0.00 |
| 2025-12-16 | 265.95 | 266.76 | 0.10 | 0.04% | 264.20 | 269.46 | 7613 | 20329.06 | 1.04% | 0.00 |
| 2025-12-15 | 267.00 | 266.66 | -3.34 | -1.24% | 264.55 | 268.87 | 8529 | 22739.13 | 1.17% | 0.00 |
| 2025-12-12 | 256.09 | 270.00 | 12.65 | 4.92% | 255.80 | 270.00 | 33412 | 88020.77 | 4.57% | 5.41 |
| 2025-12-11 | 252.69 | 257.35 | 4.66 | 1.84% | 251.41 | 259.68 | 15608 | 40089.67 | 2.13% | 0.00 |
| 2025-12-10 | 250.60 | 252.69 | 2.03 | 0.81% | 246.50 | 253.68 | 6989 | 17477.01 | 0.96% | 0.00 |
| 2025-12-09 | 254.38 | 250.66 | -4.15 | -1.63% | 250.01 | 256.77 | 5814 | 14692.90 | 0.79% | 0.00 |
| 2025-12-08 | 254.00 | 254.81 | 0.75 | 0.30% | 252.00 | 257.49 | 6968 | 17747.30 | 0.95% | 0.00 |
| 2025-12-05 | 251.95 | 254.06 | 2.11 | 0.84% | 251.95 | 255.30 | 4315 | 10944.16 | 0.59% | 0.00 |
| 2025-12-04 | 258.54 | 251.95 | -6.03 | -2.34% | 251.95 | 258.54 | 6553 | 16642.50 | 0.90% | 0.00 |
| 2025-12-03 | 261.60 | 257.98 | -1.73 | -0.67% | 256.21 | 263.56 | 6523 | 16951.94 | 0.89% | 0.00 |
| 2025-12-02 | 260.50 | 259.71 | 0.71 | 0.27% | 255.00 | 261.87 | 10182 | 26351.39 | 1.39% | 0.00 |
| 2025-12-01 | 262.00 | 259.00 | 1.62 | 0.63% | 257.31 | 262.88 | 9165 | 23816.95 | 1.25% | 0.00 |
| 2025-11-28 | 253.90 | 257.38 | 3.69 | 1.45% | 253.78 | 259.49 | 7353 | 18881.16 | 1.01% | 0.00 |
| 2025-11-27 | 253.92 | 253.69 | 0.89 | 0.35% | 252.33 | 256.91 | 4507 | 11494.67 | 0.62% | 0.00 |
| 2025-11-26 | 253.00 | 252.80 | -2.18 | -0.85% | 252.74 | 256.80 | 6034 | 15358.75 | 0.82% | 0.00 |
| 2025-11-25 | 255.50 | 254.98 | 1.09 | 0.43% | 254.12 | 260.27 | 8730 | 22465.28 | 1.19% | 0.00 |
达梦数据(688692)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。
