| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 25.06 | 24.80 | -0.32 | -1.27% | 24.71 | 25.19 | 75600 | 18853.77 | 1.97% |
| 2025-03-06 | 25.08 | 25.12 | 0.17 | 0.68% | 24.91 | 25.25 | 92615 | 23251.79 | 2.41% |
| 2025-03-05 | 25.14 | 24.95 | -0.19 | -0.76% | 24.70 | 25.20 | 79558 | 19788.01 | 2.07% |
| 2025-03-04 | 25.65 | 25.14 | -0.76 | -2.93% | 25.00 | 25.65 | 109012 | 27436.45 | 2.84% |
| 2025-03-03 | 25.20 | 25.90 | 0.90 | 3.60% | 25.15 | 26.34 | 181025 | 46835.29 | 4.71% |
| 2025-02-28 | 25.80 | 25.00 | -0.96 | -3.70% | 24.93 | 25.88 | 131978 | 33433.74 | 3.43% |
| 2025-02-27 | 26.25 | 25.96 | -0.33 | -1.26% | 25.64 | 26.36 | 136617 | 35410.27 | 3.55% |
| 2025-02-26 | 25.57 | 26.29 | 0.72 | 2.82% | 25.45 | 26.84 | 206146 | 54134.56 | 5.36% |
| 2025-02-25 | 24.90 | 25.57 | 0.34 | 1.35% | 24.80 | 25.99 | 145993 | 37390.39 | 3.80% |
| 2025-02-24 | 25.15 | 25.23 | 0.09 | 0.36% | 24.78 | 25.50 | 128435 | 32331.08 | 3.34% |
| 2025-02-21 | 24.70 | 25.14 | 0.56 | 2.28% | 24.63 | 25.30 | 162266 | 40707.66 | 4.22% |
| 2025-02-20 | 24.24 | 24.58 | 0.54 | 2.25% | 24.15 | 24.73 | 108389 | 26530.22 | 2.82% |
| 2025-02-19 | 23.61 | 24.04 | 0.20 | 0.84% | 23.43 | 24.10 | 67673 | 16144.72 | 1.76% |
| 2025-02-18 | 24.25 | 23.84 | -0.13 | -0.54% | 23.71 | 24.55 | 108993 | 26444.84 | 2.83% |
| 2025-02-17 | 23.93 | 23.97 | 0.03 | 0.13% | 23.80 | 24.10 | 52046 | 12464.58 | 1.35% |
| 2025-02-14 | 23.79 | 23.94 | 0.03 | 0.13% | 23.72 | 24.22 | 42984 | 10304.53 | 1.12% |
| 2025-02-13 | 24.09 | 23.91 | -0.18 | -0.75% | 23.83 | 24.35 | 56081 | 13503.91 | 1.46% |
| 2025-02-12 | 23.75 | 24.09 | 0.35 | 1.47% | 23.58 | 24.16 | 57323 | 13714.63 | 1.49% |
| 2025-02-11 | 23.74 | 23.74 | 0.07 | 0.30% | 23.42 | 23.84 | 38775 | 9163.78 | 1.01% |
| 2025-02-10 | 23.81 | 23.67 | -0.13 | -0.55% | 23.48 | 23.92 | 46021 | 10881.26 | 1.20% |
| 2025-02-07 | 23.95 | 23.80 | -0.01 | -0.04% | 23.57 | 24.06 | 68716 | 16399.73 | 1.79% |
| 2025-02-06 | 22.68 | 23.81 | 0.92 | 4.02% | 22.68 | 23.81 | 81365 | 19129.48 | 2.12% |
| 2025-02-05 | 22.68 | 22.89 | 0.29 | 1.28% | 22.58 | 22.98 | 37122 | 8478.51 | 0.97% |
| 2025-01-27 | 22.86 | 22.60 | -0.26 | -1.14% | 22.58 | 23.04 | 29070 | 6608.14 | 0.76% |
| 2025-01-24 | 22.37 | 22.86 | 0.41 | 1.83% | 22.37 | 22.93 | 36761 | 8357.31 | 0.96% |
| 2025-01-23 | 22.99 | 22.45 | -0.30 | -1.32% | 22.45 | 23.18 | 43002 | 9829.38 | 1.12% |
| 2025-01-22 | 22.83 | 22.75 | -0.23 | -1.00% | 22.62 | 22.95 | 27133 | 6173.83 | 0.71% |
| 2025-01-21 | 23.05 | 22.98 | 0.01 | 0.04% | 22.71 | 23.16 | 24429 | 5589.49 | 0.64% |
| 2025-01-20 | 22.85 | 22.97 | 0.23 | 1.01% | 22.83 | 23.19 | 36919 | 8486.55 | 0.96% |
| 2025-01-17 | 22.60 | 22.74 | 0.14 | 0.62% | 22.50 | 22.84 | 30916 | 7016.82 | 0.80% |
| 2025-01-16 | 22.71 | 22.60 | -0.09 | -0.40% | 22.48 | 23.09 | 38888 | 8844.81 | 1.01% |
| 2025-01-15 | 22.80 | 22.69 | -0.11 | -0.48% | 22.46 | 22.93 | 40358 | 9133.39 | 1.05% |
| 2025-01-14 | 21.92 | 22.80 | 0.88 | 4.01% | 21.77 | 22.80 | 53182 | 11925.21 | 1.38% |
| 2025-01-13 | 21.67 | 21.92 | 0.04 | 0.18% | 21.58 | 22.07 | 28017 | 6114.96 | 0.73% |
| 2025-01-10 | 22.37 | 21.88 | -0.61 | -2.71% | 21.86 | 22.68 | 36458 | 8114.61 | 0.95% |
| 2025-01-09 | 21.98 | 22.49 | 0.29 | 1.31% | 21.93 | 22.69 | 49664 | 11162.85 | 1.29% |
| 2025-01-08 | 22.55 | 22.20 | -0.52 | -2.29% | 21.76 | 22.59 | 56542 | 12524.45 | 1.47% |
| 2025-01-07 | 22.42 | 22.72 | 0.18 | 0.80% | 22.35 | 22.80 | 38708 | 8752.12 | 1.01% |
| 2025-01-06 | 22.43 | 22.54 | 0.10 | 0.45% | 22.25 | 22.83 | 44965 | 10123.79 | 1.17% |
| 2025-01-03 | 22.93 | 22.44 | -0.46 | -2.01% | 22.35 | 23.21 | 57238 | 13040.28 | 1.49% |
| 2025-01-02 | 23.51 | 22.90 | -0.61 | -2.59% | 22.60 | 23.74 | 65511 | 15190.79 | 1.70% |
| 2024-12-31 | 24.47 | 23.51 | -1.00 | -4.08% | 23.51 | 24.63 | 70539 | 16891.30 | 1.83% |
| 2024-12-30 | 24.54 | 24.51 | -0.03 | -0.12% | 24.30 | 24.86 | 62445 | 15365.70 | 1.62% |
| 2024-12-27 | 24.03 | 24.54 | 0.54 | 2.25% | 23.80 | 24.85 | 96317 | 23567.62 | 2.51% |
| 2024-12-26 | 23.53 | 24.00 | 0.40 | 1.69% | 23.50 | 24.04 | 48108 | 11495.22 | 1.25% |
| 2024-12-25 | 23.80 | 23.60 | -0.22 | -0.92% | 23.40 | 23.87 | 45705 | 10761.49 | 1.19% |
| 2024-12-24 | 23.84 | 23.82 | 0.06 | 0.25% | 23.66 | 24.13 | 47808 | 11419.55 | 1.24% |
| 2024-12-23 | 24.17 | 23.76 | -0.41 | -1.70% | 23.62 | 24.35 | 53939 | 12928.23 | 1.40% |
| 2024-12-20 | 24.03 | 24.17 | 0.14 | 0.58% | 23.88 | 24.63 | 57035 | 13812.53 | 1.48% |
| 2024-12-19 | 23.50 | 24.03 | 0.35 | 1.48% | 23.33 | 24.10 | 50590 | 12024.62 | 1.32% |
| 2024-12-18 | 23.90 | 23.68 | -0.07 | -0.29% | 23.66 | 24.05 | 41606 | 9923.21 | 1.08% |
| 2024-12-17 | 24.09 | 23.75 | -0.24 | -1.00% | 23.74 | 24.27 | 46602 | 11174.17 | 1.21% |
| 2024-12-16 | 24.20 | 23.99 | -0.24 | -0.99% | 23.93 | 24.33 | 46968 | 11328.55 | 1.22% |
| 2024-12-13 | 24.78 | 24.23 | -0.74 | -2.96% | 24.21 | 24.80 | 87121 | 21274.47 | 2.27% |
| 2024-12-12 | 25.05 | 24.97 | 0.03 | 0.12% | 24.68 | 25.09 | 60968 | 15170.13 | 1.59% |
| 2024-12-11 | 24.77 | 24.94 | 0.06 | 0.24% | 24.71 | 25.28 | 61370 | 15340.58 | 1.60% |
| 2024-12-10 | 25.46 | 24.88 | 0.00 | 0.00% | 24.83 | 25.59 | 92267 | 23190.87 | 2.40% |
| 2024-12-09 | 24.89 | 24.88 | -0.08 | -0.32% | 24.65 | 25.13 | 50401 | 12555.58 | 1.31% |
| 2024-12-06 | 24.78 | 24.96 | 0.17 | 0.69% | 24.50 | 25.09 | 63159 | 15687.02 | 1.64% |
| 2024-12-05 | 24.69 | 24.79 | 0.05 | 0.20% | 24.51 | 24.88 | 46747 | 11551.41 | 1.22% |
| 2024-12-04 | 24.74 | 24.74 | -0.03 | -0.12% | 24.43 | 25.22 | 80920 | 20056.46 | 2.10% |
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。
