| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 248.96 | 253.89 | 7.35 | 2.98% | 244.44 | 255.00 | 8853 | 22168.80 | 1.21% | 0.00 |
| 2025-11-21 | 246.24 | 246.54 | -4.14 | -1.65% | 245.67 | 251.92 | 7377 | 18348.26 | 1.01% | 0.00 |
| 2025-11-20 | 253.69 | 250.68 | -3.01 | -1.19% | 250.38 | 255.79 | 5631 | 14197.79 | 0.77% | 0.00 |
| 2025-11-19 | 255.88 | 253.69 | -2.16 | -0.84% | 251.50 | 257.58 | 6404 | 16296.55 | 0.88% | 0.00 |
| 2025-11-18 | 253.42 | 255.85 | 1.77 | 0.70% | 251.60 | 258.69 | 6889 | 17615.53 | 0.94% | 0.00 |
| 2025-11-17 | 252.00 | 254.08 | 1.29 | 0.51% | 252.00 | 256.79 | 5388 | 13697.78 | 0.74% | 0.00 |
| 2025-11-14 | 258.00 | 252.79 | -7.21 | -2.77% | 252.79 | 259.00 | 7792 | 19900.87 | 1.07% | 0.00 |
| 2025-11-13 | 262.00 | 260.00 | 0.80 | 0.31% | 257.18 | 262.00 | 7862 | 20430.44 | 1.07% | 0.00 |
| 2025-11-12 | 260.01 | 259.20 | -1.88 | -0.72% | 256.66 | 262.00 | 6766 | 17517.06 | 0.93% | 0.00 |
| 2025-11-11 | 267.00 | 261.08 | -3.14 | -1.19% | 258.13 | 267.80 | 9886 | 25970.17 | 1.35% | 0.00 |
| 2025-11-10 | 267.56 | 264.22 | -4.33 | -1.61% | 263.10 | 271.00 | 10111 | 26803.04 | 1.38% | 0.00 |
| 2025-11-07 | 274.66 | 268.55 | -7.95 | -2.88% | 268.10 | 276.00 | 11846 | 31997.74 | 1.62% | 0.00 |
| 2025-11-06 | 269.00 | 276.50 | 6.50 | 2.41% | 265.62 | 278.50 | 16224 | 44279.52 | 2.22% | 0.00 |
| 2025-11-05 | 266.01 | 270.00 | -2.85 | -1.04% | 260.30 | 271.48 | 17724 | 47109.51 | 2.42% | 0.00 |
| 2025-11-04 | 273.00 | 272.85 | -4.44 | -1.60% | 269.70 | 277.95 | 15337 | 41872.40 | 2.10% | 0.00 |
| 2025-11-03 | 282.00 | 277.29 | -4.26 | -1.51% | 268.01 | 284.00 | 29498 | 81198.80 | 4.03% | 0.00 |
| 2025-10-31 | 270.02 | 281.55 | 9.38 | 3.45% | 267.98 | 285.00 | 37313 | 104249.41 | 5.10% | 0.00 |
| 2025-10-30 | 268.50 | 272.17 | 4.90 | 1.83% | 267.47 | 278.59 | 24445 | 66877.48 | 3.34% | 0.00 |
| 2025-10-29 | 265.80 | 267.27 | -2.23 | -0.83% | 263.31 | 272.00 | 17519 | 46600.57 | 2.40% | 0.00 |
| 2025-10-28 | 274.28 | 269.50 | 2.68 | 1.00% | 266.85 | 281.99 | 36878 | 101400.04 | 5.04% | 0.00 |
| 2025-10-27 | 261.24 | 266.82 | 5.89 | 2.26% | 259.33 | 268.87 | 14780 | 38974.67 | 2.02% | 0.00 |
| 2025-10-24 | 250.18 | 260.93 | 10.76 | 4.30% | 250.17 | 261.07 | 17576 | 45193.00 | 2.40% | 0.00 |
| 2025-10-23 | 246.82 | 250.17 | 4.45 | 1.81% | 242.55 | 250.99 | 7548 | 18676.81 | 1.03% | 0.00 |
| 2025-10-22 | 245.05 | 245.72 | -1.86 | -0.75% | 243.30 | 247.20 | 6142 | 15067.34 | 0.84% | 0.00 |
| 2025-10-21 | 245.00 | 247.58 | 1.98 | 0.81% | 244.05 | 248.65 | 7161 | 17678.41 | 0.98% | 0.00 |
| 2025-10-20 | 245.90 | 245.60 | 3.59 | 1.48% | 241.90 | 246.97 | 8415 | 20611.54 | 1.15% | 0.00 |
| 2025-10-17 | 251.47 | 242.01 | -10.09 | -4.00% | 242.00 | 252.98 | 13781 | 33945.21 | 1.88% | 0.00 |
| 2025-10-16 | 255.83 | 252.10 | -5.40 | -2.10% | 251.66 | 258.80 | 14219 | 36142.82 | 1.94% | 0.00 |
| 2025-10-15 | 260.00 | 257.50 | -1.47 | -0.57% | 250.88 | 263.43 | 14549 | 37404.29 | 1.99% | 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。
