| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 16.940 | 17.090 | 0.150 | 0.89% | 16.830 | 17.190 | 5788 | 984.559 | 2.01% |
| 2025-09-29 | 16.840 | 16.940 | 0.040 | 0.24% | 16.660 | 17.150 | 5275 | 888.650 | 1.83% |
| 2025-09-26 | 17.020 | 16.900 | -0.120 | -0.71% | 16.650 | 17.370 | 8116 | 1376.189 | 2.82% |
| 2025-09-25 | 17.600 | 17.020 | -0.650 | -3.68% | 16.970 | 17.600 | 9899 | 1705.702 | 3.44% |
| 2025-09-24 | 17.220 | 17.670 | 0.580 | 3.39% | 16.880 | 17.860 | 10841 | 1889.161 | 3.77% |
| 2025-09-23 | 18.200 | 17.090 | -0.880 | -4.90% | 16.630 | 18.250 | 15680 | 2680.765 | 5.45% |
| 2025-09-22 | 18.700 | 17.970 | -0.930 | -4.92% | 17.830 | 19.000 | 12012 | 2184.342 | 4.17% |
| 2025-09-19 | 19.260 | 18.900 | 0.240 | 1.29% | 18.410 | 19.260 | 9364 | 1748.032 | 3.25% |
| 2025-09-18 | 19.460 | 18.660 | -0.390 | -2.05% | 18.400 | 19.460 | 18532 | 3489.477 | 6.44% |
| 2025-09-17 | 18.460 | 19.050 | 0.690 | 3.76% | 18.380 | 19.190 | 16956 | 3210.644 | 5.89% |
| 2025-09-16 | 18.400 | 18.360 | 0.000 | 0.00% | 18.060 | 18.560 | 6413 | 1176.499 | 2.23% |
| 2025-09-15 | 18.370 | 18.360 | -0.280 | -1.50% | 18.240 | 18.690 | 10561 | 1949.443 | 3.67% |
| 2025-09-12 | 18.910 | 18.640 | -0.150 | -0.80% | 18.550 | 18.970 | 10464 | 1962.436 | 3.64% |
| 2025-09-11 | 19.210 | 18.790 | -0.330 | -1.73% | 18.700 | 19.720 | 18069 | 3451.188 | 6.28% |
| 2025-09-10 | 19.250 | 19.120 | -0.150 | -0.78% | 19.030 | 19.550 | 11908 | 2299.592 | 4.14% |
| 2025-09-09 | 19.300 | 19.270 | -0.030 | -0.16% | 18.890 | 19.580 | 11585 | 2219.263 | 4.03% |
| 2025-09-08 | 19.380 | 19.300 | 0.050 | 0.26% | 19.190 | 19.780 | 15449 | 3004.755 | 5.37% |
| 2025-09-05 | 18.300 | 19.250 | 1.050 | 5.77% | 18.300 | 19.270 | 20892 | 3966.892 | 7.26% |
| 2025-09-04 | 17.290 | 18.200 | 0.150 | 0.83% | 17.290 | 18.690 | 8549 | 1564.502 | 2.97% |
| 2025-09-03 | 18.610 | 18.050 | -0.560 | -3.01% | 17.900 | 18.830 | 6637 | 1217.523 | 2.31% |
| 2025-09-02 | 18.690 | 18.610 | 0.220 | 1.20% | 17.820 | 18.830 | 9822 | 1813.217 | 3.41% |
| 2025-09-01 | 18.830 | 18.390 | 0.180 | 0.99% | 18.020 | 18.830 | 8740 | 1594.905 | 3.04% |
| 2025-08-29 | 17.980 | 18.210 | 0.410 | 2.30% | 17.770 | 18.420 | 11301 | 2052.810 | 3.93% |
| 2025-08-28 | 17.970 | 17.800 | -0.170 | -0.95% | 17.200 | 18.430 | 17069 | 3039.378 | 5.93% |
| 2025-08-27 | 18.780 | 17.970 | -0.670 | -3.59% | 17.960 | 18.780 | 12948 | 2383.701 | 4.50% |
| 2025-08-26 | 18.930 | 18.640 | -0.240 | -1.27% | 18.590 | 19.100 | 11020 | 2073.487 | 3.83% |
| 2025-08-25 | 19.330 | 18.880 | -0.320 | -1.67% | 18.530 | 19.330 | 15355 | 2889.159 | 5.34% |
| 2025-08-22 | 19.370 | 19.200 | -0.090 | -0.47% | 18.950 | 19.510 | 12631 | 2428.417 | 4.39% |
| 2025-08-21 | 19.350 | 19.290 | -0.440 | -2.23% | 19.220 | 20.040 | 16965 | 3329.427 | 5.90% |
| 2025-08-20 | 19.490 | 19.730 | 0.250 | 1.28% | 19.040 | 19.980 | 21630 | 4237.771 | 7.52% |
| 2025-08-19 | 18.980 | 19.480 | 0.720 | 3.84% | 18.810 | 19.870 | 27195 | 5270.039 | 9.45% |
| 2025-08-18 | 18.070 | 18.760 | 0.700 | 3.88% | 18.040 | 18.880 | 12497 | 2328.010 | 4.34% |
| 2025-08-15 | 18.050 | 18.060 | 0.520 | 2.96% | 17.730 | 18.170 | 12317 | 2219.443 | 4.28% |
| 2025-08-14 | 18.280 | 17.540 | -0.790 | -4.31% | 17.510 | 18.330 | 13742 | 2449.504 | 4.78% |
| 2025-08-13 | 18.900 | 18.330 | -0.450 | -2.40% | 18.290 | 18.900 | 14256 | 2631.338 | 4.95% |
| 2025-08-12 | 19.110 | 18.780 | -0.210 | -1.11% | 18.610 | 19.300 | 20734 | 3940.801 | 7.21% |
| 2025-08-11 | 19.000 | 18.990 | -0.060 | -0.31% | 18.640 | 19.280 | 17825 | 3379.131 | 6.19% |
| 2025-08-08 | 18.850 | 19.050 | 0.310 | 1.65% | 18.240 | 19.050 | 12426 | 2301.027 | 4.32% |
| 2025-08-07 | 18.730 | 18.740 | 0.020 | 0.11% | 18.600 | 18.930 | 9094 | 1704.288 | 3.16% |
| 2025-08-06 | 18.990 | 18.720 | -0.220 | -1.16% | 18.500 | 18.990 | 11196 | 2096.194 | 3.89% |
| 2025-08-05 | 18.490 | 18.940 | 0.480 | 2.60% | 18.300 | 19.000 | 14153 | 2656.866 | 4.92% |
| 2025-08-04 | 18.580 | 18.460 | 0.160 | 0.87% | 18.040 | 18.580 | 9873 | 1805.899 | 3.43% |
| 2025-08-01 | 18.350 | 18.300 | 0.050 | 0.27% | 18.250 | 19.150 | 16664 | 3118.895 | 5.79% |
| 2025-07-31 | 18.700 | 18.250 | -0.700 | -3.69% | 18.250 | 19.380 | 16795 | 3157.184 | 5.84% |
| 2025-07-30 | 19.410 | 18.950 | -0.610 | -3.12% | 18.580 | 19.550 | 21393 | 4047.712 | 7.43% |
| 2025-07-29 | 20.200 | 19.560 | -0.540 | -2.69% | 19.000 | 20.680 | 39195 | 7661.545 | 13.62% |
| 2025-07-28 | 19.000 | 20.100 | 1.570 | 8.47% | 18.650 | 20.350 | 46329 | 9112.608 | 16.10% |
| 2025-07-25 | 18.900 | 18.530 | -0.320 | -1.70% | 18.330 | 19.000 | 11279 | 2097.804 | 3.92% |
| 2025-07-24 | 18.330 | 18.850 | 0.610 | 3.34% | 18.180 | 18.920 | 14545 | 2710.442 | 5.05% |
| 2025-07-23 | 18.950 | 18.240 | -0.850 | -4.45% | 18.180 | 19.120 | 22275 | 4168.016 | 7.74% |
| 2025-07-22 | 17.800 | 19.090 | 1.380 | 7.79% | 17.710 | 19.450 | 39731 | 7380.737 | 13.81% |
| 2025-07-21 | 17.220 | 17.710 | 0.570 | 3.33% | 17.140 | 17.710 | 11946 | 2088.421 | 4.15% |
| 2025-07-18 | 17.250 | 17.140 | -0.100 | -0.58% | 17.080 | 17.320 | 9043 | 1552.791 | 3.14% |
| 2025-07-17 | 17.330 | 17.240 | -0.070 | -0.40% | 17.140 | 17.440 | 11067 | 1908.041 | 3.85% |
| 2025-07-16 | 17.470 | 17.310 | -0.210 | -1.20% | 17.220 | 17.800 | 9701 | 1694.730 | 3.37% |
| 2025-07-15 | 17.920 | 17.520 | -0.340 | -1.90% | 17.460 | 17.920 | 5542 | 974.382 | 1.93% |
| 2025-07-14 | 17.650 | 17.860 | 0.310 | 1.77% | 17.610 | 17.910 | 7983 | 1419.703 | 2.77% |
| 2025-07-11 | 17.570 | 17.550 | 0.070 | 0.40% | 17.370 | 17.690 | 7502 | 1318.548 | 2.61% |
| 2025-07-10 | 17.590 | 17.480 | 0.080 | 0.46% | 17.200 | 17.590 | 7371 | 1278.692 | 2.56% |
| 2025-07-09 | 17.700 | 17.500 | -0.170 | -0.96% | 17.460 | 17.930 | 8841 | 1565.271 | 3.07% |
| 2025-07-08 | 17.700 | 17.670 | 0.140 | 0.80% | 17.500 | 17.750 | 6783 | 1195.325 | 2.36% |
| 2025-07-07 | 17.480 | 17.530 | 0.050 | 0.29% | 17.390 | 17.930 | 8358 | 1474.673 | 2.90% |
| 2025-07-04 | 17.750 | 17.480 | -0.330 | -1.85% | 17.410 | 17.940 | 11686 | 2057.300 | 4.06% |
| 2025-07-03 | 18.200 | 17.810 | -0.030 | -0.17% | 17.720 | 18.270 | 10859 | 1948.774 | 3.77% |
| 2025-07-02 | 17.880 | 17.840 | 0.040 | 0.22% | 17.600 | 18.020 | 11505 | 2048.437 | 4.00% |
| 2025-07-01 | 18.200 | 17.800 | -0.330 | -1.82% | 17.650 | 18.280 | 15559 | 2792.008 | 5.41% |
| 2025-06-30 | 18.560 | 18.130 | 0.020 | 0.11% | 18.000 | 18.560 | 12149 | 2203.117 | 4.22% |
| 2025-06-27 | 18.000 | 18.110 | 0.040 | 0.22% | 17.800 | 18.800 | 18097 | 3274.971 | 6.29% |
| 2025-06-26 | 17.770 | 18.070 | 0.390 | 2.21% | 17.630 | 18.200 | 18484 | 3320.807 | 6.42% |
| 2025-06-25 | 17.700 | 17.680 | -0.020 | -0.11% | 17.330 | 17.890 | 20487 | 3603.805 | 7.12% |
| 2025-06-24 | 17.000 | 17.700 | 0.180 | 1.03% | 16.820 | 17.960 | 40899 | 7150.975 | 14.21% |
| 2025-06-23 | 17.000 | 17.520 | 0.690 | 4.10% | 17.000 | 18.180 | 39543 | 6939.713 | 13.74% |
| 2025-06-20 | 17.580 | 16.830 | -1.090 | -6.08% | 16.830 | 17.980 | 32429 | 5603.961 | 11.27% |
| 2025-06-19 | 18.800 | 17.920 | -1.240 | -6.47% | 17.870 | 19.180 | 48115 | 8860.984 | 16.72% |
| 2025-06-18 | 20.000 | 19.160 | -1.140 | -5.62% | 19.120 | 22.500 | 56103 | 11603.234 | 19.50% |
| 2025-06-17 | 19.880 | 20.300 | 0.020 | 0.10% | 19.110 | 20.680 | 46389 | 9125.360 | 16.12% |
| 2025-06-16 | 18.810 | 20.280 | 1.260 | 6.62% | 18.600 | 20.480 | 57751 | 11407.012 | 20.07% |
| 2025-06-13 | 18.150 | 19.020 | 0.960 | 5.32% | 18.080 | 19.610 | 52948 | 10036.192 | 18.40% |
| 2025-06-12 | 18.300 | 18.060 | -0.220 | -1.20% | 17.860 | 18.360 | 16121 | 2904.955 | 5.60% |
| 2025-06-11 | 17.660 | 18.280 | 0.570 | 3.22% | 17.660 | 18.500 | 31042 | 5612.636 | 10.79% |
无锡鼎邦(872931)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。
