时间:2025-08-29 16:38:40为节省资源，结果时间大于收盘时间，无需重复计算。
信号仅为个人测试操作，勿以此做为买卖依据，赢亏自负
MACD零上二次金叉，属于追涨行为，一旦涨速减慢，止赢;如买入后出现了亏损果断止损，勿单票重仓操作，否则出现亏损容易心态崩溃,买入操作时需结合情绪与资金
|
date |
open |
close |
high |
low |
vol |
zdf |
dif |
dea |
macd |
二次金叉 |
dif上拐 |
code |
name |
| 0 |
2025-08-28 |
60.800 |
65.23 |
66.660 |
58.790 |
649400 |
6.90 |
0.966373 |
0.808072 |
0.316603 |
True |
False |
603228 |
景旺电子 |
| 1 |
2025-08-28 |
19.900 |
21.23 |
21.380 |
19.900 |
160264 |
6.90 |
0.553836 |
0.458334 |
0.191003 |
False |
True |
603036 |
如通股份 |
| 2 |
2025-08-28 |
3.660 |
3.80 |
3.820 |
3.640 |
1572864 |
3.83 |
0.060809 |
0.048286 |
0.025047 |
False |
True |
002421 |
达实智能 |
| 3 |
2025-08-28 |
37.110 |
38.94 |
39.100 |
37.110 |
393457 |
4.20 |
1.742073 |
1.634413 |
0.215319 |
False |
True |
002126 |
银轮股份 |
| 4 |
2025-08-28 |
49.580 |
50.45 |
51.030 |
48.050 |
156685 |
3.61 |
1.065705 |
0.565785 |
0.999840 |
False |
True |
301259 |
艾布鲁 |
| 5 |
2025-08-28 |
30.480 |
31.65 |
31.750 |
30.000 |
93138 |
3.70 |
0.913553 |
0.781959 |
0.263188 |
False |
True |
301041 |
金百泽 |
| 6 |
2025-08-28 |
4.550 |
4.68 |
4.720 |
4.530 |
1159873 |
2.41 |
0.099251 |
0.080432 |
0.037637 |
False |
True |
600361 |
创新新材 |
| 7 |
2025-08-28 |
14.820 |
16.18 |
16.180 |
14.820 |
750746 |
9.99 |
0.186008 |
0.117634 |
0.136750 |
False |
True |
002077 |
大港股份 |
| 8 |
2025-08-28 |
40.000 |
41.30 |
42.130 |
39.800 |
1055456 |
2.48 |
1.146673 |
0.876213 |
0.540921 |
False |
True |
300418 |
昆仑万维 |
| 9 |
2025-08-28 |
9.060 |
10.03 |
10.030 |
9.040 |
1708964 |
9.98 |
0.044810 |
0.013724 |
0.062172 |
False |
True |
002165 |
红宝丽 |
| 10 |
2025-08-28 |
12.900 |
14.23 |
14.230 |
12.850 |
1787570 |
9.97 |
0.182082 |
0.130005 |
0.104152 |
False |
True |
002423 |
中粮资本 |
| 11 |
2025-08-28 |
50.110 |
54.00 |
54.360 |
48.620 |
398884 |
5.90 |
3.066074 |
2.923068 |
0.286012 |
False |
True |
300547 |
川环科技 |
| 12 |
2025-08-28 |
23.490 |
24.08 |
24.080 |
23.440 |
83887 |
10.00 |
0.498116 |
0.405232 |
0.185767 |
False |
True |
001222 |
源飞宠物 |
| 13 |
2025-08-28 |
2.580 |
2.60 |
2.620 |
2.500 |
999559 |
0.78 |
0.021486 |
0.012291 |
0.018390 |
False |
True |
002445 |
中南文化 |
| 14 |
2025-08-28 |
14.010 |
14.70 |
14.700 |
14.010 |
258076 |
20.00 |
0.215406 |
0.122966 |
0.184880 |
False |
True |
300389 |
艾比森 |
| 15 |
2025-08-28 |
19.820 |
20.36 |
20.400 |
19.820 |
967381 |
2.16 |
0.357456 |
0.272285 |
0.170343 |
False |
True |
601788 |
光大证券 |
| 16 |
2025-08-28 |
55.110 |
60.94 |
60.940 |
55.100 |
1104826 |
10.00 |
0.976639 |
0.852345 |
0.248588 |
True |
False |
002384 |
东山精密 |
| 17 |
2025-08-28 |
8.950 |
9.13 |
9.180 |
8.880 |
1237437 |
3.99 |
0.227266 |
0.171945 |
0.110641 |
False |
True |
600637 |
东方明珠 |
| 18 |
2025-08-28 |
14.490 |
14.87 |
14.890 |
14.410 |
403810 |
2.06 |
0.464848 |
0.421664 |
0.086367 |
False |
True |
601958 |
金钼股份 |
| 19 |
2025-08-28 |
14.550 |
14.94 |
14.940 |
14.440 |
363042 |
2.54 |
0.148969 |
0.130976 |
0.035986 |
False |
True |
603806 |
福斯特 |
| 20 |
2025-08-28 |
65.200 |
67.90 |
68.010 |
65.110 |
1272041 |
2.44 |
2.335232 |
1.930304 |
0.809858 |
False |
True |
000977 |
浪潮信息 |
| 21 |
2025-08-28 |
31.300 |
31.84 |
31.850 |
30.890 |
29262 |
1.40 |
-0.204832 |
-0.255600 |
0.101536 |
False |
True |
605099 |
共创草坪 |
| 22 |
2025-08-28 |
6.800 |
7.07 |
7.070 |
6.800 |
1948307 |
9.95 |
0.042064 |
0.010502 |
0.063123 |
False |
True |
600210 |
紫江企业 |
| 23 |
2025-08-28 |
23.900 |
24.99 |
25.110 |
23.900 |
539570 |
4.04 |
0.751935 |
0.631279 |
0.241312 |
False |
True |
601020 |
华钰矿业 |
| 24 |
2025-08-28 |
5.100 |
5.19 |
5.190 |
5.060 |
414830 |
1.37 |
0.044519 |
0.037238 |
0.014563 |
False |
True |
601118 |
海南橡胶 |
| 25 |
2025-08-28 |
43.000 |
44.60 |
44.800 |
43.000 |
118020 |
2.95 |
0.955056 |
0.835518 |
0.239075 |
False |
True |
300859 |
西域旅游 |
| 26 |
2025-08-28 |
19.050 |
20.00 |
20.150 |
19.050 |
1317542 |
6.38 |
0.414885 |
0.338748 |
0.152273 |
False |
True |
601059 |
信达证券 |
| 27 |
2025-08-28 |
63.100 |
69.26 |
69.660 |
62.710 |
15555240 |
10.53 |
3.478316 |
2.977639 |
1.001354 |
False |
True |
688195 |
腾景科技 |
| 28 |
2025-08-28 |
3.370 |
3.41 |
3.420 |
3.320 |
1412638 |
1.49 |
0.007073 |
0.001083 |
0.011980 |
False |
True |
601991 |
大唐发电 |
| 29 |
2025-08-28 |
58.100 |
60.75 |
61.000 |
56.990 |
9410574 |
2.62 |
2.536157 |
2.465399 |
0.141516 |
True |
False |
688039 |
当虹科技 |
| 30 |
2025-08-28 |
20.600 |
21.91 |
22.660 |
20.600 |
113509 |
6.36 |
0.539866 |
0.468722 |
0.142288 |
False |
True |
603238 |
诺邦股份 |
| 31 |
2025-08-28 |
23.930 |
25.78 |
26.300 |
23.450 |
658519 |
7.73 |
1.126296 |
1.016652 |
0.219288 |
False |
True |
300290 |
荣科科技 |
| 32 |
2025-08-28 |
45.300 |
48.13 |
48.250 |
44.120 |
154903 |
5.23 |
2.023417 |
1.913033 |
0.220769 |
False |
True |
300814 |
中富电路 |
| 33 |
2025-08-28 |
11.710 |
11.68 |
11.970 |
11.280 |
1735622 |
2.37 |
0.198402 |
0.190374 |
0.016056 |
False |
True |
600879 |
航天电子 |
| 34 |
2025-08-28 |
46.800 |
49.14 |
50.510 |
46.520 |
125596 |
5.00 |
1.446600 |
1.203665 |
0.485870 |
False |
True |
605376 |
博迁新材 |
| 35 |
2025-08-28 |
14.800 |
15.16 |
15.370 |
14.710 |
645280 |
5.72 |
0.342324 |
0.307838 |
0.068971 |
False |
True |
600877 |
电科芯片 |
| 36 |
2025-08-28 |
5.560 |
5.75 |
5.780 |
5.530 |
628663 |
2.68 |
0.098212 |
0.075766 |
0.044893 |
False |
True |
002491 |
通鼎互联 |
| 37 |
2025-08-28 |
258.000 |
280.04 |
281.900 |
255.200 |
75720 |
6.89 |
22.007637 |
19.689295 |
4.636685 |
False |
True |
300870 |
欧陆通 |
| 38 |
2025-08-28 |
3.200 |
3.21 |
3.310 |
3.110 |
2463585 |
-0.93 |
0.029403 |
0.027673 |
0.003460 |
True |
False |
002210 |
飞马国际 |
| 39 |
2025-08-28 |
11.750 |
11.99 |
12.000 |
11.560 |
157128 |
1.70 |
0.144108 |
0.117339 |
0.053538 |
False |
True |
000920 |
沃顿科技 |
| 40 |
2025-08-28 |
2.550 |
2.62 |
2.780 |
2.520 |
5619108 |
3.56 |
0.075699 |
0.068480 |
0.014436 |
False |
True |
000980 |
众泰汽车 |
| 41 |
2025-08-28 |
42.290 |
43.18 |
43.500 |
41.950 |
11886463 |
2.81 |
1.828165 |
1.769329 |
0.117672 |
False |
True |
688146 |
中船特气 |
| 42 |
2025-08-28 |
69.360 |
70.63 |
71.900 |
68.310 |
123661 |
1.07 |
2.641002 |
2.518235 |
0.245534 |
False |
True |
603119 |
浙江荣泰 |
| 43 |
2025-08-28 |
10.350 |
10.66 |
11.150 |
10.350 |
222646 |
3.09 |
0.042146 |
0.027459 |
0.029374 |
False |
True |
603900 |
莱绅通灵 |
| 44 |
2025-08-28 |
67.970 |
74.50 |
76.410 |
66.160 |
12897107 |
8.47 |
4.854720 |
3.971513 |
1.766414 |
False |
True |
688519 |
南亚新材 |
| 45 |
2025-08-28 |
40.320 |
43.70 |
44.130 |
40.160 |
161541 |
7.85 |
1.634544 |
1.466214 |
0.336660 |
False |
True |
603186 |
华正新材 |
| 46 |
2025-08-28 |
8.300 |
8.58 |
8.690 |
8.300 |
68040 |
3.00 |
0.140860 |
0.134609 |
0.012500 |
False |
True |
002848 |
*ST高斯 |
| 47 |
2025-08-28 |
8.400 |
8.76 |
8.760 |
8.360 |
97620 |
5.04 |
0.082461 |
0.059516 |
0.045889 |
False |
True |
000929 |
*ST兰黄 |
| 48 |
2025-08-28 |
29.480 |
30.08 |
30.090 |
29.160 |
867946 |
1.97 |
0.537681 |
0.519746 |
0.035871 |
False |
True |
002156 |
通富微电 |
| 49 |
2025-08-28 |
10.060 |
10.19 |
10.240 |
9.750 |
128198 |
1.29 |
-0.048252 |
-0.064398 |
0.032292 |
False |
True |
600846 |
同济科技 |
| 50 |
2025-08-28 |
14.410 |
14.55 |
14.690 |
13.900 |
93682 |
1.75 |
0.403359 |
0.349123 |
0.108471 |
False |
True |
603926 |
铁流股份 |
| 51 |
2025-08-28 |
49.290 |
52.21 |
52.750 |
49.280 |
142273 |
5.56 |
1.880176 |
1.731044 |
0.298263 |
False |
True |
002993 |
奥海科技 |
| 52 |
2025-08-28 |
15.250 |
15.81 |
16.080 |
15.200 |
1077297 |
3.13 |
0.412093 |
0.388486 |
0.047214 |
False |
True |
000970 |
中科三环 |
| 53 |
2025-08-28 |
3.720 |
4.11 |
4.110 |
3.700 |
1235514 |
9.89 |
0.060017 |
0.028323 |
0.063389 |
False |
True |
002109 |
兴化股份 |
| 54 |
2025-08-28 |
23.810 |
25.14 |
26.180 |
23.810 |
167665 |
5.63 |
0.381609 |
0.369217 |
0.024784 |
True |
False |
603630 |
拉芳家化 |
| 55 |
2025-08-28 |
89.270 |
101.01 |
103.200 |
89.000 |
399634 |
12.21 |
7.344482 |
6.891243 |
0.906478 |
False |
True |
300620 |
光库科技 |
| 56 |
2025-08-28 |
16.560 |
16.77 |
16.850 |
16.220 |
170404 |
0.84 |
0.468554 |
0.412670 |
0.111768 |
False |
True |
603025 |
大豪科技 |
| 57 |
2025-08-28 |
13.210 |
14.60 |
14.600 |
12.990 |
576973 |
10.02 |
0.348590 |
0.293545 |
0.110090 |
False |
True |
002636 |
金安国纪 |
| 58 |
2025-08-28 |
8.830 |
9.56 |
9.560 |
8.770 |
235283 |
10.01 |
0.403709 |
0.303721 |
0.199976 |
False |
True |
600156 |
华升股份 |
| 59 |
2025-08-28 |
31.220 |
34.32 |
34.320 |
31.220 |
127735 |
10.00 |
0.981067 |
0.965054 |
0.032026 |
True |
False |
603773 |
沃格光电 |
| 60 |
2025-08-28 |
9.000 |
9.52 |
9.520 |
9.000 |
970856 |
10.06 |
0.084116 |
0.038991 |
0.090250 |
False |
True |
002115 |
三维通信 |
| 61 |
2025-08-28 |
41.000 |
47.81 |
47.810 |
41.000 |
297303 |
20.01 |
2.886386 |
2.810811 |
0.151151 |
True |
False |
301123 |
奕东电子 |
| 62 |
2025-08-28 |
6.510 |
7.87 |
7.870 |
6.500 |
2901267 |
19.97 |
0.375873 |
0.301929 |
0.147889 |
False |
True |
301526 |
国际复材 |
| 63 |
2025-08-28 |
32.380 |
35.19 |
35.570 |
31.480 |
687156 |
4.76 |
2.082100 |
2.010262 |
0.143676 |
False |
True |
301217 |
铜冠铜箔 |
| 64 |
2025-08-28 |
5.880 |
6.30 |
6.330 |
5.880 |
1381400 |
5.88 |
0.261153 |
0.217710 |
0.086888 |
False |
True |
603601 |
再升科技 |
| 65 |
2025-08-28 |
58.800 |
60.63 |
61.110 |
58.290 |
184825 |
3.36 |
2.478212 |
2.186168 |
0.584088 |
False |
True |
000628 |
高新发展 |
| 66 |
2025-08-28 |
4.020 |
4.14 |
4.260 |
3.810 |
9685382 |
2.99 |
0.290729 |
0.289866 |
0.001726 |
True |
False |
601929 |
吉视传媒 |
| 67 |
2025-08-28 |
9.700 |
11.04 |
11.040 |
9.580 |
1270013 |
9.96 |
0.581221 |
0.519878 |
0.122686 |
False |
True |
603222 |
济民健康 |
| 68 |
2025-08-28 |
7.250 |
7.62 |
7.620 |
7.210 |
1567877 |
9.96 |
0.346010 |
0.333852 |
0.024316 |
False |
True |
600651 |
飞乐音响 |