| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 28.23 | 27.99 | -0.45 | -1.58% | 27.81 | 28.54 | 212972 | 59808.44 | 5.54% |
| 2026-03-24 | 27.14 | 28.44 | 1.83 | 6.88% | 26.71 | 28.50 | 282056 | 78283.85 | 7.33% |
| 2026-03-23 | 27.38 | 26.61 | -1.14 | -4.11% | 26.54 | 27.70 | 174591 | 47250.11 | 4.54% |
| 2026-03-20 | 26.83 | 27.75 | 0.92 | 3.43% | 26.79 | 28.18 | 238194 | 65887.40 | 6.19% |
| 2026-03-19 | 26.51 | 26.83 | 0.04 | 0.15% | 26.32 | 26.97 | 75053 | 20035.18 | 1.95% |
| 2026-03-18 | 26.90 | 26.79 | -0.09 | -0.33% | 26.36 | 26.99 | 63596 | 16934.05 | 1.65% |
| 2026-03-17 | 27.47 | 26.88 | -0.49 | -1.79% | 26.85 | 28.00 | 90527 | 24751.99 | 2.35% |
| 2026-03-16 | 27.12 | 27.37 | 0.28 | 1.03% | 26.63 | 27.55 | 117808 | 32056.62 | 3.06% |
| 2026-03-13 | 26.66 | 27.09 | 0.29 | 1.08% | 26.61 | 27.80 | 153630 | 42041.58 | 4.00% |
| 2026-03-12 | 26.63 | 26.80 | 0.21 | 0.79% | 26.38 | 26.82 | 83441 | 22206.58 | 2.17% |
| 2026-03-11 | 25.78 | 26.59 | 0.77 | 2.98% | 25.70 | 27.05 | 128616 | 34195.63 | 3.34% |
| 2026-03-10 | 25.68 | 25.82 | 0.28 | 1.10% | 25.65 | 25.87 | 43037 | 11098.56 | 1.12% |
| 2026-03-09 | 25.05 | 25.54 | 0.14 | 0.55% | 24.61 | 25.64 | 68858 | 17246.56 | 1.79% |
| 2026-03-06 | 25.32 | 25.40 | 0.12 | 0.47% | 25.20 | 25.56 | 31854 | 8105.93 | 0.83% |
| 2026-03-05 | 25.56 | 25.28 | 0.15 | 0.60% | 25.19 | 25.68 | 41165 | 10499.02 | 1.07% |
| 2026-03-04 | 25.00 | 25.13 | -0.34 | -1.33% | 25.00 | 25.61 | 47250 | 11925.70 | 1.23% |
| 2026-03-03 | 25.86 | 25.47 | -0.29 | -1.13% | 25.41 | 26.26 | 70736 | 18219.02 | 1.84% |
| 2026-03-02 | 26.25 | 25.76 | -0.77 | -2.90% | 25.52 | 26.34 | 70223 | 18150.87 | 1.83% |
| 2026-02-27 | 26.55 | 26.53 | -0.13 | -0.49% | 26.39 | 26.72 | 46223 | 12252.57 | 1.20% |
| 2026-02-26 | 26.97 | 26.66 | -0.14 | -0.52% | 26.60 | 26.97 | 49983 | 13341.96 | 1.30% |
| 2026-02-25 | 26.66 | 26.80 | 0.14 | 0.53% | 26.66 | 26.96 | 51248 | 13765.63 | 1.33% |
| 2026-02-24 | 26.63 | 26.66 | 0.24 | 0.91% | 26.43 | 26.79 | 38586 | 10280.08 | 1.00% |
| 2026-02-13 | 26.61 | 26.42 | -0.28 | -1.05% | 26.42 | 26.87 | 53032 | 14144.92 | 1.38% |
| 2026-02-12 | 26.38 | 26.70 | 0.39 | 1.48% | 26.31 | 27.30 | 84937 | 22825.78 | 2.21% |
| 2026-02-11 | 26.16 | 26.31 | 0.15 | 0.57% | 26.08 | 26.40 | 25828 | 6796.44 | 0.67% |
| 2026-02-10 | 26.28 | 26.16 | -0.14 | -0.53% | 26.15 | 26.42 | 37274 | 9797.47 | 0.97% |
| 2026-02-09 | 26.15 | 26.30 | 0.29 | 1.11% | 26.12 | 26.34 | 43501 | 11404.94 | 1.13% |
| 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% |
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。
