| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 25.58 | 26.01 | 0.22 | 0.85% | 25.41 | 26.25 | 51581 | 13400.64 | 1.34% |
| 2026-02-05 | 25.99 | 25.79 | -0.28 | -1.07% | 25.63 | 25.99 | 34144 | 8803.34 | 0.89% |
| 2026-02-04 | 25.72 | 26.07 | 0.29 | 1.12% | 25.58 | 26.07 | 42180 | 10903.08 | 1.10% |
| 2026-02-03 | 25.55 | 25.78 | 0.36 | 1.42% | 25.41 | 25.80 | 31886 | 8183.41 | 0.83% |
| 2026-02-02 | 25.98 | 25.42 | -0.63 | -2.42% | 25.40 | 26.02 | 54468 | 13999.12 | 1.42% |
| 2026-01-30 | 25.80 | 26.05 | 0.24 | 0.93% | 25.34 | 26.09 | 60553 | 15597.02 | 1.57% |
| 2026-01-29 | 25.90 | 25.81 | -0.15 | -0.58% | 25.58 | 26.09 | 52782 | 13657.71 | 1.37% |
| 2026-01-28 | 26.19 | 25.96 | -0.30 | -1.14% | 25.93 | 26.25 | 47023 | 12242.05 | 1.22% |
| 2026-01-27 | 26.49 | 26.26 | -0.43 | -1.61% | 25.54 | 26.60 | 99990 | 25991.59 | 2.60% |
| 2026-01-26 | 27.30 | 26.69 | -0.54 | -1.98% | 26.50 | 27.36 | 102140 | 27337.74 | 2.66% |
| 2026-01-23 | 26.70 | 27.23 | 0.50 | 1.87% | 26.67 | 27.36 | 122932 | 33296.80 | 3.20% |
| 2026-01-22 | 26.79 | 26.73 | -0.08 | -0.30% | 26.56 | 27.05 | 60025 | 16024.51 | 1.56% |
| 2026-01-21 | 26.58 | 26.81 | 0.08 | 0.30% | 26.40 | 27.07 | 70278 | 18853.72 | 1.83% |
| 2026-01-20 | 27.29 | 26.73 | -0.56 | -2.05% | 26.58 | 27.40 | 101948 | 27342.15 | 2.65% |
| 2026-01-19 | 26.94 | 27.29 | 0.31 | 1.15% | 26.85 | 27.35 | 95961 | 26095.15 | 2.50% |
| 2026-01-16 | 26.96 | 26.98 | 0.09 | 0.33% | 26.71 | 27.08 | 77428 | 20851.46 | 2.01% |
| 2026-01-15 | 26.50 | 26.89 | 0.12 | 0.45% | 26.50 | 27.08 | 67546 | 18155.43 | 1.76% |
| 2026-01-14 | 26.63 | 26.77 | 0.11 | 0.41% | 26.50 | 27.12 | 121669 | 32646.51 | 3.16% |
| 2026-01-13 | 27.15 | 26.66 | -0.48 | -1.77% | 26.60 | 27.30 | 105303 | 28296.15 | 2.74% |
| 2026-01-12 | 27.19 | 27.14 | -0.19 | -0.70% | 26.63 | 27.26 | 143454 | 38568.88 | 3.73% |
| 2026-01-09 | 27.12 | 27.33 | 0.11 | 0.40% | 26.98 | 27.49 | 93424 | 25468.37 | 2.43% |
| 2026-01-08 | 27.34 | 27.22 | -0.18 | -0.66% | 27.01 | 27.40 | 72587 | 19755.73 | 1.89% |
| 2026-01-07 | 27.33 | 27.40 | 0.07 | 0.26% | 27.19 | 27.76 | 93258 | 25602.47 | 2.43% |
| 2026-01-06 | 27.08 | 27.33 | 0.31 | 1.15% | 27.06 | 27.44 | 84560 | 23050.49 | 2.20% |
| 2026-01-05 | 26.88 | 27.02 | 0.14 | 0.52% | 26.81 | 27.06 | 68522 | 18474.01 | 1.78% |
| 2025-12-31 | 27.18 | 26.88 | -0.30 | -1.10% | 26.62 | 27.32 | 72432 | 19411.85 | 1.88% |
| 2025-12-30 | 27.06 | 27.18 | -0.03 | -0.11% | 26.86 | 27.29 | 47466 | 12873.15 | 1.23% |
| 2025-12-29 | 27.72 | 27.21 | -0.51 | -1.84% | 27.05 | 27.80 | 78780 | 21481.38 | 2.05% |
| 2025-12-26 | 27.81 | 27.72 | -0.08 | -0.29% | 27.67 | 28.12 | 90143 | 25123.32 | 2.34% |
| 2025-12-25 | 27.70 | 27.80 | 0.00 | 0.00% | 27.40 | 27.93 | 78794 | 21811.50 | 2.05% |
| 2025-12-24 | 27.17 | 27.80 | 0.64 | 2.36% | 27.10 | 28.00 | 113331 | 31435.04 | 2.95% |
| 2025-12-23 | 27.15 | 27.16 | 0.09 | 0.33% | 26.90 | 27.44 | 75752 | 20571.44 | 1.97% |
| 2025-12-22 | 26.90 | 27.07 | 0.30 | 1.12% | 26.76 | 27.26 | 72910 | 19740.32 | 1.90% |
| 2025-12-19 | 26.81 | 26.77 | -0.03 | -0.11% | 26.66 | 27.05 | 62236 | 16688.03 | 1.62% |
| 2025-12-18 | 26.92 | 26.80 | -0.31 | -1.14% | 26.62 | 27.09 | 65549 | 17582.96 | 1.70% |
| 2025-12-17 | 26.55 | 27.11 | 0.56 | 2.11% | 26.40 | 27.18 | 83012 | 22253.04 | 2.16% |
| 2025-12-16 | 27.30 | 26.55 | -0.72 | -2.64% | 26.29 | 27.30 | 82168 | 21879.92 | 2.14% |
| 2025-12-15 | 27.70 | 27.27 | -0.46 | -1.66% | 27.22 | 27.70 | 78076 | 21417.64 | 2.03% |
| 2025-12-12 | 27.95 | 27.73 | -0.08 | -0.29% | 27.52 | 28.15 | 82728 | 22946.99 | 2.15% |
| 2025-12-11 | 28.21 | 27.81 | -0.33 | -1.17% | 27.72 | 28.32 | 100819 | 28227.29 | 2.62% |
| 2025-12-10 | 28.45 | 28.14 | -0.45 | -1.57% | 27.90 | 28.72 | 95951 | 26969.44 | 2.50% |
| 2025-12-09 | 29.10 | 28.59 | -0.76 | -2.59% | 28.50 | 29.11 | 112151 | 32271.76 | 2.92% |
| 2025-12-08 | 28.83 | 29.35 | 0.53 | 1.84% | 28.20 | 29.66 | 218634 | 63512.30 | 5.69% |
| 2025-12-05 | 28.22 | 28.82 | 0.45 | 1.59% | 27.91 | 29.09 | 132457 | 37910.88 | 3.44% |
| 2025-12-04 | 28.50 | 28.37 | -0.09 | -0.32% | 28.30 | 28.84 | 125900 | 35907.70 | 3.27% |
| 2025-12-03 | 29.74 | 28.46 | -1.14 | -3.85% | 28.34 | 29.74 | 211884 | 60906.29 | 5.51% |
| 2025-12-02 | 30.10 | 29.60 | 0.02 | 0.07% | 28.83 | 30.62 | 462180 | 136889.31 | 12.02% |
| 2025-12-01 | 27.11 | 29.58 | 2.69 | 10.00% | 27.01 | 29.58 | 418366 | 122224.60 | 10.88% |
| 2025-11-28 | 26.50 | 26.89 | 0.34 | 1.28% | 26.29 | 27.19 | 70721 | 18942.86 | 1.84% |
| 2025-11-27 | 25.91 | 26.55 | 0.66 | 2.55% | 25.81 | 26.95 | 95473 | 25391.88 | 2.48% |
| 2025-11-26 | 26.24 | 25.89 | -0.36 | -1.37% | 25.82 | 26.35 | 58317 | 15210.08 | 1.52% |
| 2025-11-25 | 25.78 | 26.25 | 0.49 | 1.90% | 25.66 | 26.59 | 75059 | 19682.53 | 1.95% |
| 2025-11-24 | 25.51 | 25.76 | 0.48 | 1.90% | 25.20 | 26.04 | 68146 | 17433.08 | 1.77% |
| 2025-11-21 | 26.82 | 25.28 | -1.88 | -6.92% | 24.99 | 26.82 | 154334 | 39699.25 | 4.01% |
| 2025-11-20 | 27.21 | 27.16 | -0.04 | -0.15% | 26.98 | 28.20 | 101194 | 27815.25 | 2.63% |
| 2025-11-19 | 27.18 | 27.20 | -0.07 | -0.26% | 26.80 | 27.69 | 95594 | 25951.85 | 2.49% |
| 2025-11-18 | 28.31 | 27.27 | -1.35 | -4.72% | 27.12 | 28.54 | 150223 | 41486.53 | 3.91% |
| 2025-11-17 | 28.35 | 28.62 | 0.07 | 0.25% | 28.09 | 28.88 | 114154 | 32566.07 | 2.97% |
| 2025-11-14 | 29.30 | 28.55 | -0.90 | -3.06% | 28.48 | 29.30 | 173574 | 49929.19 | 4.51% |
| 2025-11-13 | 28.03 | 29.45 | 1.42 | 5.07% | 27.98 | 29.65 | 256648 | 74857.96 | 6.67% |
| 2025-11-12 | 28.00 | 28.03 | -0.17 | -0.60% | 27.50 | 28.58 | 88940 | 24894.70 | 2.31% |
| 2025-11-11 | 28.35 | 28.20 | 0.06 | 0.21% | 28.12 | 28.65 | 94181 | 26736.64 | 2.45% |
| 2025-11-10 | 28.69 | 28.14 | -0.39 | -1.37% | 27.80 | 28.87 | 118301 | 33466.52 | 3.08% |
| 2025-11-07 | 28.13 | 28.53 | 0.28 | 0.99% | 27.93 | 28.90 | 132665 | 37870.77 | 3.45% |
| 2025-11-06 | 28.11 | 28.25 | 0.03 | 0.11% | 27.84 | 28.30 | 85660 | 24082.11 | 2.23% |
| 2025-11-05 | 26.90 | 28.22 | 0.89 | 3.26% | 26.73 | 28.35 | 141948 | 39569.14 | 3.69% |
| 2025-11-04 | 27.72 | 27.33 | -0.50 | -1.80% | 27.07 | 28.04 | 78780 | 21632.90 | 2.05% |
| 2025-11-03 | 28.09 | 27.83 | -0.27 | -0.96% | 27.16 | 28.18 | 103410 | 28520.90 | 2.69% |
| 2025-10-31 | 28.37 | 28.10 | -0.29 | -1.02% | 28.09 | 29.08 | 144622 | 41333.82 | 3.76% |
| 2025-10-30 | 28.26 | 28.39 | 0.02 | 0.07% | 27.94 | 28.85 | 153570 | 43544.61 | 3.99% |
| 2025-10-29 | 27.43 | 28.37 | 1.01 | 3.69% | 27.40 | 28.50 | 171115 | 48045.20 | 4.45% |
| 2025-10-28 | 27.08 | 27.36 | 0.14 | 0.51% | 26.83 | 27.49 | 87064 | 23689.91 | 2.26% |
| 2025-10-27 | 27.68 | 27.22 | -0.18 | -0.66% | 27.10 | 27.75 | 88225 | 24135.46 | 2.29% |
| 2025-10-24 | 27.10 | 27.40 | 0.34 | 1.26% | 27.00 | 27.46 | 87042 | 23745.09 | 2.26% |
| 2025-10-23 | 26.60 | 27.06 | 0.41 | 1.54% | 26.01 | 27.10 | 78785 | 20921.53 | 2.05% |
| 2025-10-22 | 27.37 | 26.65 | -0.78 | -2.84% | 26.51 | 27.38 | 86051 | 22987.58 | 2.24% |
| 2025-10-21 | 26.80 | 27.43 | 0.73 | 2.73% | 26.58 | 28.18 | 124116 | 34036.20 | 3.23% |
| 2025-10-20 | 26.33 | 26.70 | 0.64 | 2.46% | 26.28 | 27.16 | 83767 | 22378.64 | 2.18% |
| 2025-10-17 | 27.78 | 26.06 | -1.33 | -4.86% | 26.00 | 27.78 | 112389 | 29963.45 | 2.92% |
| 2025-10-16 | 27.65 | 27.39 | -0.42 | -1.51% | 27.37 | 28.78 | 122285 | 34340.75 | 3.18% |
德赛电池(000049)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。
