| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
