| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 22.71 | 22.28 | -0.43 | -1.89% | 22.26 | 22.71 | 43151 | 9659.34 | 1.12% |
| 2025-07-03 | 22.35 | 22.71 | 0.36 | 1.61% | 22.26 | 22.84 | 57824 | 13048.53 | 1.50% |
| 2025-07-02 | 22.48 | 22.35 | -0.15 | -0.67% | 22.21 | 22.51 | 43992 | 9805.54 | 1.14% |
| 2025-07-01 | 22.77 | 22.50 | -0.26 | -1.14% | 22.25 | 22.82 | 56119 | 12594.05 | 1.46% |
| 2025-06-30 | 22.95 | 22.76 | -0.08 | -0.35% | 22.65 | 23.13 | 74031 | 16858.99 | 1.93% |
| 2025-06-27 | 23.15 | 22.84 | -0.01 | -0.04% | 22.82 | 23.67 | 104460 | 24135.95 | 2.72% |
| 2025-06-26 | 22.77 | 22.85 | 0.06 | 0.26% | 22.65 | 23.19 | 103601 | 23809.33 | 2.69% |
| 2025-06-25 | 22.51 | 22.79 | 0.29 | 1.29% | 22.42 | 22.88 | 110027 | 24942.23 | 2.86% |
| 2025-06-24 | 21.89 | 22.50 | 0.61 | 2.79% | 21.89 | 22.56 | 99226 | 22153.15 | 2.58% |
| 2025-06-23 | 21.41 | 21.89 | 0.31 | 1.44% | 21.22 | 21.90 | 51035 | 11088.30 | 1.33% |
| 2025-06-20 | 21.55 | 21.58 | 0.06 | 0.28% | 21.53 | 21.92 | 44865 | 9750.68 | 1.17% |
| 2025-06-19 | 21.60 | 21.52 | -0.15 | -0.69% | 21.41 | 21.95 | 47001 | 10200.88 | 1.22% |
| 2025-06-18 | 21.40 | 21.67 | 0.21 | 0.98% | 21.26 | 21.71 | 46245 | 9955.18 | 1.20% |
| 2025-06-17 | 21.11 | 21.46 | 0.38 | 1.80% | 21.08 | 21.62 | 56140 | 12017.01 | 1.46% |
| 2025-06-16 | 21.00 | 21.08 | 0.00 | 0.00% | 20.95 | 21.16 | 26505 | 5587.37 | 0.69% |
| 2025-06-13 | 21.47 | 21.08 | -0.39 | -1.82% | 21.05 | 21.51 | 32220 | 6840.76 | 0.84% |
| 2025-06-12 | 21.43 | 21.47 | -0.03 | -0.14% | 21.32 | 21.62 | 25242 | 5419.68 | 0.66% |
| 2025-06-11 | 21.37 | 21.50 | 0.22 | 1.03% | 21.34 | 21.67 | 36783 | 7933.18 | 0.96% |
| 2025-06-10 | 21.53 | 21.28 | -0.17 | -0.79% | 21.11 | 21.62 | 44658 | 9569.35 | 1.16% |
| 2025-06-09 | 21.40 | 21.45 | 0.13 | 0.61% | 21.34 | 21.57 | 34207 | 7341.19 | 0.89% |
| 2025-06-06 | 21.29 | 21.32 | 0.07 | 0.33% | 21.20 | 21.37 | 19954 | 4252.72 | 0.52% |
| 2025-06-05 | 21.25 | 21.25 | 0.05 | 0.24% | 21.08 | 21.29 | 21797 | 4622.71 | 0.57% |
| 2025-06-04 | 20.97 | 21.20 | 0.24 | 1.15% | 20.97 | 21.28 | 28851 | 6105.29 | 0.75% |
| 2025-06-03 | 21.04 | 20.96 | -0.12 | -0.57% | 20.91 | 21.08 | 24338 | 5105.04 | 0.63% |
| 2025-05-30 | 21.32 | 21.08 | -0.30 | -1.40% | 20.98 | 21.32 | 25642 | 5411.18 | 0.67% |
| 2025-05-29 | 21.16 | 21.38 | 0.21 | 0.99% | 21.07 | 21.42 | 26203 | 5600.04 | 0.68% |
| 2025-05-28 | 21.35 | 21.17 | -0.05 | -0.24% | 21.07 | 21.48 | 22170 | 4712.81 | 0.58% |
| 2025-05-27 | 21.49 | 21.55 | 0.04 | 0.19% | 21.28 | 21.66 | 26048 | 5587.95 | 0.68% |
| 2025-05-26 | 21.40 | 21.51 | -0.05 | -0.23% | 21.37 | 21.60 | 22339 | 4799.78 | 0.58% |
| 2025-05-23 | 21.68 | 21.56 | -0.11 | -0.51% | 21.54 | 21.95 | 31522 | 6854.02 | 0.82% |
| 2025-05-22 | 21.95 | 21.67 | -0.39 | -1.77% | 21.66 | 22.04 | 43865 | 9564.79 | 1.14% |
| 2025-05-21 | 21.90 | 22.06 | 0.16 | 0.73% | 21.81 | 22.19 | 55310 | 12199.07 | 1.44% |
| 2025-05-20 | 21.85 | 21.90 | 0.05 | 0.23% | 21.73 | 21.97 | 24310 | 5322.97 | 0.63% |
| 2025-05-19 | 21.71 | 21.85 | 0.12 | 0.55% | 21.47 | 21.93 | 25876 | 5617.82 | 0.67% |
| 2025-05-16 | 21.60 | 21.73 | 0.09 | 0.42% | 21.55 | 21.84 | 24083 | 5241.53 | 0.63% |
| 2025-05-15 | 21.96 | 21.64 | -0.33 | -1.50% | 21.63 | 21.96 | 30280 | 6588.47 | 0.79% |
| 2025-05-14 | 22.03 | 21.97 | -0.07 | -0.32% | 21.81 | 22.11 | 37664 | 8263.71 | 0.98% |
| 2025-05-13 | 22.44 | 22.04 | 0.04 | 0.18% | 22.00 | 22.44 | 51365 | 11364.99 | 1.34% |
| 2025-05-12 | 21.78 | 22.00 | 0.47 | 2.18% | 21.71 | 22.05 | 53848 | 11812.83 | 1.40% |
| 2025-05-09 | 21.57 | 21.53 | -0.03 | -0.14% | 21.27 | 21.68 | 36758 | 7890.89 | 0.96% |
| 2025-05-08 | 21.40 | 21.56 | 0.07 | 0.33% | 21.36 | 21.60 | 37881 | 8160.71 | 0.99% |
| 2025-05-07 | 21.58 | 21.49 | 0.05 | 0.23% | 21.30 | 21.73 | 47393 | 10192.39 | 1.23% |
| 2025-05-06 | 21.18 | 21.44 | 0.27 | 1.28% | 21.18 | 21.47 | 46794 | 9988.85 | 1.22% |
| 2025-04-30 | 20.98 | 21.17 | 0.16 | 0.76% | 20.97 | 21.40 | 35798 | 7601.15 | 0.93% |
| 2025-04-29 | 20.71 | 21.01 | 0.21 | 1.01% | 20.67 | 21.04 | 24515 | 5139.97 | 0.64% |
| 2025-04-28 | 20.97 | 20.80 | -0.20 | -0.95% | 20.65 | 21.09 | 26854 | 5593.54 | 0.70% |
| 2025-04-25 | 21.00 | 21.00 | 0.01 | 0.05% | 20.89 | 21.12 | 28587 | 6010.33 | 0.74% |
| 2025-04-24 | 21.09 | 20.99 | -0.09 | -0.43% | 20.82 | 21.17 | 45160 | 9495.45 | 1.17% |
| 2025-04-23 | 20.78 | 21.08 | 0.58 | 2.83% | 20.63 | 21.19 | 72958 | 15295.65 | 1.90% |
| 2025-04-22 | 20.55 | 20.50 | -0.03 | -0.15% | 20.41 | 20.68 | 38672 | 7932.27 | 1.01% |
| 2025-04-21 | 20.31 | 20.53 | 0.23 | 1.13% | 20.09 | 20.53 | 26509 | 5415.14 | 0.69% |
| 2025-04-18 | 20.12 | 20.30 | 0.17 | 0.84% | 20.05 | 20.40 | 25820 | 5223.06 | 0.67% |
| 2025-04-17 | 20.09 | 20.13 | -0.14 | -0.69% | 20.09 | 20.39 | 28578 | 5796.57 | 0.74% |
| 2025-04-16 | 20.46 | 20.27 | -0.27 | -1.31% | 19.97 | 20.53 | 34020 | 6882.14 | 0.88% |
| 2025-04-15 | 20.40 | 20.54 | 0.09 | 0.44% | 20.30 | 20.67 | 38629 | 7922.40 | 1.00% |
| 2025-04-14 | 20.91 | 20.45 | 0.33 | 1.64% | 20.35 | 20.99 | 64108 | 13211.58 | 1.67% |
| 2025-04-11 | 19.92 | 20.12 | -0.05 | -0.25% | 19.81 | 20.35 | 57438 | 11558.58 | 1.49% |
| 2025-04-10 | 20.41 | 20.17 | 0.42 | 2.13% | 20.14 | 20.59 | 76833 | 15640.89 | 2.00% |
| 2025-04-09 | 19.44 | 19.75 | 0.00 | 0.00% | 18.24 | 19.81 | 87264 | 16729.64 | 2.27% |
| 2025-04-08 | 20.35 | 19.75 | -0.77 | -3.75% | 19.50 | 20.54 | 99465 | 19713.89 | 2.59% |
| 2025-04-07 | 20.72 | 20.52 | -2.28 | -10.00% | 20.52 | 21.56 | 65543 | 13584.95 | 1.70% |
| 2025-04-03 | 22.94 | 22.80 | -0.31 | -1.34% | 22.61 | 23.07 | 43799 | 9989.69 | 1.14% |
| 2025-04-02 | 23.00 | 23.11 | 0.13 | 0.57% | 22.92 | 23.16 | 23394 | 5398.85 | 0.61% |
| 2025-04-01 | 23.01 | 22.98 | 0.07 | 0.31% | 22.86 | 23.16 | 31462 | 7241.65 | 0.82% |
| 2025-03-31 | 23.25 | 22.91 | -0.42 | -1.80% | 22.77 | 23.31 | 45058 | 10374.77 | 1.17% |
| 2025-03-28 | 23.48 | 23.33 | -0.14 | -0.60% | 23.32 | 23.75 | 34371 | 8056.03 | 0.89% |
| 2025-03-27 | 23.55 | 23.47 | -0.04 | -0.17% | 23.11 | 23.61 | 39014 | 9130.73 | 1.01% |
| 2025-03-26 | 23.45 | 23.51 | 0.06 | 0.26% | 23.36 | 23.64 | 37311 | 8789.21 | 0.97% |
| 2025-03-25 | 23.44 | 23.45 | 0.02 | 0.09% | 23.21 | 23.60 | 41017 | 9606.00 | 1.07% |
| 2025-03-24 | 23.63 | 23.43 | -0.18 | -0.76% | 23.02 | 23.80 | 55934 | 13063.72 | 1.45% |
| 2025-03-21 | 24.05 | 23.61 | -0.48 | -1.99% | 23.51 | 24.11 | 64127 | 15254.72 | 1.67% |
| 2025-03-20 | 24.23 | 24.09 | -0.23 | -0.95% | 24.05 | 24.35 | 45327 | 10964.67 | 1.18% |
| 2025-03-19 | 24.53 | 24.32 | -0.18 | -0.73% | 24.15 | 24.54 | 50776 | 12323.91 | 1.32% |
| 2025-03-18 | 24.24 | 24.50 | 0.30 | 1.24% | 24.18 | 24.75 | 77710 | 19010.98 | 2.02% |
| 2025-03-17 | 24.45 | 24.20 | -0.24 | -0.98% | 24.17 | 24.45 | 66078 | 16040.21 | 1.72% |
| 2025-03-14 | 24.02 | 24.44 | 0.36 | 1.50% | 23.87 | 24.44 | 63419 | 15353.38 | 1.65% |
| 2025-03-13 | 24.54 | 24.08 | -0.60 | -2.43% | 23.88 | 24.78 | 86954 | 21030.39 | 2.26% |
| 2025-03-12 | 24.63 | 24.68 | 0.05 | 0.20% | 24.59 | 24.87 | 64567 | 15974.56 | 1.68% |
| 2025-03-11 | 24.41 | 24.63 | -0.15 | -0.61% | 24.31 | 24.76 | 58701 | 14399.73 | 1.53% |
| 2025-03-10 | 24.75 | 24.78 | -0.02 | -0.08% | 24.53 | 24.99 | 59098 | 14609.37 | 1.54% |
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。
