| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 27.40 | 27.81 | 0.39 | 1.42% | 26.50 | 27.88 | 112406 | 30513.20 | 2.92% |
| 2025-10-14 | 27.84 | 27.42 | -0.01 | -0.04% | 27.00 | 28.20 | 120365 | 33227.04 | 3.13% |
| 2025-10-13 | 26.31 | 27.43 | -0.27 | -0.97% | 26.17 | 27.45 | 125923 | 33918.00 | 3.27% |
| 2025-10-10 | 29.06 | 27.70 | -1.53 | -5.23% | 27.66 | 29.06 | 209382 | 58865.78 | 5.45% |
| 2025-10-09 | 28.46 | 29.23 | 1.32 | 4.73% | 28.23 | 29.58 | 277907 | 80596.16 | 7.23% |
| 2025-09-30 | 27.59 | 27.91 | 0.26 | 0.94% | 27.48 | 28.72 | 239427 | 67196.24 | 6.23% |
| 2025-09-29 | 26.86 | 27.65 | 1.08 | 4.06% | 26.86 | 28.10 | 231466 | 63606.18 | 6.02% |
| 2025-09-26 | 26.60 | 26.57 | -0.17 | -0.64% | 26.55 | 27.13 | 126716 | 34032.64 | 3.30% |
| 2025-09-25 | 26.70 | 26.74 | -0.21 | -0.78% | 26.64 | 27.00 | 124969 | 33479.17 | 3.25% |
| 2025-09-24 | 25.95 | 26.95 | 0.64 | 2.43% | 25.86 | 26.97 | 158093 | 41967.09 | 4.11% |
| 2025-09-23 | 26.48 | 26.31 | -0.14 | -0.53% | 25.72 | 26.99 | 149866 | 39436.32 | 3.90% |
| 2025-09-22 | 26.89 | 26.45 | -0.25 | -0.94% | 26.18 | 27.30 | 128367 | 34063.00 | 3.34% |
| 2025-09-19 | 27.00 | 26.70 | -0.49 | -1.80% | 26.69 | 27.58 | 152944 | 41371.93 | 3.98% |
| 2025-09-18 | 27.83 | 27.19 | -0.84 | -3.00% | 26.69 | 27.99 | 265620 | 73069.11 | 6.91% |
| 2025-09-17 | 27.00 | 28.03 | 0.82 | 3.01% | 26.68 | 28.03 | 290153 | 79629.49 | 7.55% |
| 2025-09-16 | 26.31 | 27.21 | 0.46 | 1.72% | 25.75 | 27.59 | 280402 | 74611.84 | 7.29% |
| 2025-09-15 | 25.88 | 26.75 | 0.87 | 3.36% | 25.77 | 27.15 | 276302 | 73717.97 | 7.19% |
| 2025-09-12 | 25.83 | 25.88 | 0.20 | 0.78% | 25.45 | 26.26 | 170123 | 43948.84 | 4.42% |
| 2025-09-11 | 25.49 | 25.68 | 0.02 | 0.08% | 25.02 | 25.85 | 156232 | 39843.04 | 4.06% |
| 2025-09-10 | 26.30 | 25.66 | -1.18 | -4.40% | 25.40 | 26.41 | 247934 | 63996.06 | 6.45% |
| 2025-09-09 | 26.11 | 26.84 | 0.58 | 2.21% | 25.81 | 27.17 | 352246 | 94004.59 | 9.16% |
| 2025-09-08 | 26.29 | 26.26 | -0.01 | -0.04% | 25.60 | 26.35 | 349850 | 90738.18 | 9.10% |
| 2025-09-05 | 24.42 | 26.27 | 1.88 | 7.71% | 24.15 | 26.57 | 408787 | 104781.32 | 10.63% |
| 2025-09-04 | 24.10 | 24.39 | 0.40 | 1.67% | 23.94 | 24.95 | 245099 | 60181.71 | 6.37% |
| 2025-09-03 | 24.22 | 23.99 | -0.18 | -0.74% | 23.85 | 24.78 | 127285 | 30961.94 | 3.31% |
| 2025-09-02 | 24.38 | 24.17 | -0.26 | -1.06% | 23.91 | 24.66 | 116125 | 28184.57 | 3.02% |
| 2025-09-01 | 24.81 | 24.43 | -0.22 | -0.89% | 24.18 | 24.88 | 149265 | 36421.94 | 3.88% |
| 2025-08-29 | 24.12 | 24.65 | 0.52 | 2.15% | 23.84 | 24.95 | 169578 | 41700.86 | 4.41% |
| 2025-08-28 | 24.05 | 24.13 | 0.00 | 0.00% | 23.40 | 24.29 | 120721 | 28894.44 | 3.14% |
| 2025-08-27 | 24.37 | 24.13 | -0.21 | -0.86% | 24.06 | 24.97 | 165425 | 40561.84 | 4.30% |
| 2025-08-26 | 23.98 | 24.34 | 0.14 | 0.58% | 23.70 | 24.56 | 141439 | 34163.25 | 3.68% |
| 2025-08-25 | 24.32 | 24.20 | -0.06 | -0.25% | 23.93 | 24.43 | 108293 | 26152.11 | 2.82% |
| 2025-08-22 | 24.13 | 24.26 | 0.04 | 0.17% | 24.05 | 24.33 | 67310 | 16300.44 | 1.75% |
| 2025-08-21 | 24.45 | 24.22 | -0.23 | -0.94% | 24.04 | 24.50 | 85013 | 20572.72 | 2.21% |
| 2025-08-20 | 23.87 | 24.45 | 0.46 | 1.92% | 23.80 | 24.71 | 101913 | 24765.16 | 2.65% |
| 2025-08-19 | 23.96 | 23.99 | 0.02 | 0.08% | 23.75 | 24.07 | 54119 | 12950.74 | 1.41% |
| 2025-08-18 | 23.77 | 23.97 | 0.30 | 1.27% | 23.73 | 24.20 | 81680 | 19584.64 | 2.12% |
| 2025-08-15 | 23.22 | 23.67 | 0.33 | 1.41% | 23.22 | 23.70 | 60546 | 14306.81 | 1.57% |
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。
