| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.00 | 10.20 | 0.12 | 1.19% | 9.89 | 10.29 | 224505 | 22680.00 | 6.26% |
| 2025-12-16 | 10.65 | 10.08 | -0.56 | -5.26% | 9.86 | 10.70 | 256494 | 25955.62 | 7.15% |
| 2025-12-15 | 10.87 | 10.64 | -0.28 | -2.56% | 10.51 | 10.91 | 156067 | 16632.74 | 4.35% |
| 2025-12-12 | 10.94 | 10.92 | 0.02 | 0.18% | 10.82 | 11.13 | 184726 | 20247.75 | 5.15% |
| 2025-12-11 | 11.49 | 10.90 | -0.60 | -5.22% | 10.88 | 11.57 | 294046 | 32705.47 | 8.20% |
| 2025-12-10 | 11.91 | 11.50 | -0.41 | -3.44% | 11.25 | 12.30 | 281869 | 32567.30 | 7.86% |
| 2025-12-09 | 12.36 | 11.91 | -0.49 | -3.95% | 11.85 | 12.42 | 307154 | 37060.47 | 8.57% |
| 2025-12-08 | 12.80 | 12.40 | -0.30 | -2.36% | 12.28 | 12.91 | 371380 | 46300.75 | 10.36% |
| 2025-12-05 | 13.18 | 12.70 | -0.30 | -2.31% | 12.45 | 13.25 | 423600 | 54034.10 | 11.82% |
| 2025-12-04 | 13.72 | 13.00 | -0.59 | -4.34% | 12.71 | 14.26 | 632860 | 84182.32 | 17.65% |
| 2025-12-03 | 13.01 | 13.59 | 0.57 | 4.38% | 12.98 | 14.32 | 801219 | 109949.05 | 22.35% |
| 2025-12-02 | 11.98 | 13.02 | 1.18 | 9.97% | 11.95 | 13.02 | 571687 | 71491.23 | 15.95% |
| 2025-12-01 | 12.48 | 11.84 | -0.12 | -1.00% | 11.53 | 13.16 | 696419 | 85541.59 | 19.43% |
| 2025-11-28 | 11.23 | 11.96 | 0.70 | 6.22% | 11.11 | 12.29 | 506359 | 58899.80 | 14.13% |
| 2025-11-27 | 10.91 | 11.26 | 0.17 | 1.53% | 10.66 | 11.72 | 391906 | 44278.88 | 10.93% |
| 2025-11-26 | 10.90 | 11.09 | 0.19 | 1.74% | 10.85 | 11.42 | 349944 | 38697.48 | 9.76% |
| 2025-11-25 | 10.52 | 10.90 | 0.37 | 3.51% | 10.42 | 11.21 | 330518 | 36135.60 | 9.22% |
| 2025-11-24 | 10.65 | 10.53 | -0.23 | -2.14% | 10.25 | 10.97 | 314565 | 33251.10 | 8.77% |
| 2025-11-21 | 10.77 | 10.76 | -0.04 | -0.37% | 10.54 | 11.20 | 379561 | 41036.50 | 10.59% |
| 2025-11-20 | 10.25 | 10.80 | 0.45 | 4.35% | 10.21 | 11.24 | 472803 | 51703.00 | 13.19% |
| 2025-11-19 | 10.40 | 10.35 | -0.38 | -3.54% | 10.14 | 10.63 | 366071 | 37702.88 | 10.21% |
| 2025-11-18 | 10.00 | 10.73 | 0.79 | 7.95% | 9.89 | 10.93 | 569785 | 60250.45 | 15.89% |
| 2025-11-17 | 10.40 | 9.94 | -0.45 | -4.33% | 9.61 | 10.40 | 391004 | 38673.20 | 10.91% |
| 2025-11-14 | 10.37 | 10.39 | -0.11 | -1.05% | 10.06 | 10.68 | 494234 | 51020.62 | 13.79% |
| 2025-11-13 | 10.98 | 10.50 | -0.94 | -8.22% | 10.30 | 11.10 | 859936 | 90347.13 | 23.99% |
| 2025-11-12 | 10.71 | 11.44 | 1.04 | 10.00% | 10.54 | 11.44 | 871919 | 97932.75 | 24.32% |
| 2025-11-11 | 9.96 | 10.40 | 0.44 | 4.42% | 9.96 | 10.96 | 569677 | 60322.40 | 15.89% |
| 2025-11-10 | 10.20 | 9.96 | -0.16 | -1.58% | 9.41 | 10.30 | 323194 | 31938.99 | 9.02% |
| 2025-11-07 | 9.65 | 10.12 | 0.32 | 3.27% | 9.56 | 10.36 | 460285 | 46090.51 | 12.84% |
| 2025-11-06 | 9.86 | 9.80 | -0.05 | -0.51% | 9.57 | 9.98 | 343369 | 33521.58 | 9.58% |
| 2025-11-05 | 10.13 | 9.85 | -0.38 | -3.71% | 9.70 | 10.46 | 524129 | 52166.38 | 14.62% |
| 2025-11-04 | 9.51 | 10.23 | 0.93 | 10.00% | 9.28 | 10.23 | 390187 | 38130.57 | 10.88% |
| 2025-11-03 | 8.76 | 9.30 | -0.19 | -2.00% | 8.59 | 9.65 | 608446 | 55050.82 | 16.97% |
| 2025-10-31 | 10.00 | 9.49 | -1.05 | -9.96% | 9.49 | 10.16 | 352228 | 33973.02 | 9.83% |
| 2025-10-30 | 10.54 | 10.54 | 0.96 | 10.02% | 9.93 | 10.54 | 519847 | 54411.19 | 14.50% |
| 2025-10-29 | 9.58 | 9.58 | 0.87 | 9.99% | 9.58 | 9.58 | 38153 | 3655.07 | 1.06% |
| 2025-10-24 | 8.17 | 8.71 | 0.79 | 9.97% | 8.02 | 8.71 | 554452 | 47360.70 | 15.47% |
| 2025-10-23 | 7.69 | 7.92 | 0.26 | 3.39% | 7.68 | 8.32 | 206695 | 16348.14 | 5.77% |
| 2025-10-22 | 7.56 | 7.66 | 0.06 | 0.79% | 7.51 | 7.72 | 133800 | 10179.56 | 3.73% |
| 2025-10-21 | 7.18 | 7.60 | 0.43 | 6.00% | 7.11 | 7.65 | 177090 | 13122.50 | 4.94% |
| 2025-10-20 | 7.06 | 7.17 | 0.19 | 2.72% | 7.00 | 7.26 | 137916 | 9835.19 | 3.85% |
| 2025-10-17 | 6.92 | 6.98 | 0.07 | 1.01% | 6.83 | 7.07 | 122881 | 8562.18 | 3.43% |
| 2025-10-16 | 7.01 | 6.91 | -0.10 | -1.43% | 6.80 | 7.05 | 77728 | 5383.42 | 2.17% |
| 2025-10-15 | 7.03 | 7.01 | 0.01 | 0.14% | 6.94 | 7.08 | 74151 | 5195.25 | 2.07% |
| 2025-10-14 | 7.03 | 7.00 | 0.00 | 0.00% | 6.94 | 7.13 | 108409 | 7615.24 | 3.02% |
| 2025-10-13 | 6.81 | 7.00 | -0.17 | -2.37% | 6.80 | 7.08 | 130595 | 9101.19 | 3.64% |
| 2025-10-10 | 7.20 | 7.17 | -0.07 | -0.97% | 7.12 | 7.34 | 111259 | 8036.91 | 3.10% |
| 2025-10-09 | 7.33 | 7.24 | -0.04 | -0.55% | 7.09 | 7.37 | 127112 | 9131.82 | 3.55% |
| 2025-09-30 | 7.38 | 7.28 | -0.10 | -1.36% | 7.26 | 7.46 | 157516 | 11554.33 | 4.39% |
| 2025-09-29 | 7.12 | 7.38 | 0.26 | 3.65% | 6.87 | 7.43 | 304380 | 22002.21 | 8.49% |
| 2025-09-26 | 6.88 | 7.12 | 0.23 | 3.34% | 6.70 | 7.31 | 280154 | 19751.69 | 7.81% |
| 2025-09-25 | 6.93 | 6.89 | 0.16 | 2.38% | 6.81 | 7.27 | 317760 | 22102.22 | 8.86% |
| 2025-09-24 | 6.26 | 6.73 | 0.41 | 6.49% | 6.21 | 6.95 | 360365 | 24254.48 | 10.05% |
| 2025-09-23 | 6.45 | 6.32 | -0.16 | -2.47% | 6.08 | 6.50 | 104755 | 6517.17 | 2.92% |
| 2025-09-22 | 6.50 | 6.48 | -0.02 | -0.31% | 6.40 | 6.57 | 86059 | 5583.66 | 2.40% |
| 2025-09-19 | 6.51 | 6.50 | 0.01 | 0.15% | 6.32 | 6.55 | 97543 | 6267.97 | 2.72% |
| 2025-09-18 | 6.68 | 6.49 | -0.16 | -2.41% | 6.40 | 6.68 | 85108 | 5570.68 | 2.37% |
| 2025-09-17 | 6.70 | 6.65 | -0.04 | -0.60% | 6.65 | 6.74 | 50057 | 3353.36 | 1.40% |
| 2025-09-16 | 6.67 | 6.69 | 0.04 | 0.60% | 6.61 | 6.69 | 55514 | 3702.24 | 1.55% |
| 2025-09-15 | 6.66 | 6.65 | 0.00 | 0.00% | 6.58 | 6.68 | 57231 | 3793.12 | 1.60% |
| 2025-09-12 | 6.69 | 6.65 | -0.06 | -0.89% | 6.62 | 6.72 | 55312 | 3686.60 | 1.54% |
| 2025-09-11 | 6.68 | 6.71 | 0.04 | 0.60% | 6.56 | 6.73 | 76598 | 5105.85 | 2.14% |
| 2025-09-10 | 6.64 | 6.67 | 0.03 | 0.45% | 6.60 | 6.69 | 56997 | 3793.17 | 1.59% |
| 2025-09-09 | 6.67 | 6.64 | -0.03 | -0.45% | 6.57 | 6.69 | 57219 | 3791.13 | 1.60% |
| 2025-09-08 | 6.62 | 6.67 | 0.09 | 1.37% | 6.55 | 6.72 | 81622 | 5433.55 | 2.28% |
| 2025-09-05 | 6.46 | 6.58 | 0.12 | 1.86% | 6.35 | 6.59 | 83209 | 5413.78 | 2.32% |
| 2025-09-04 | 6.46 | 6.46 | 0.08 | 1.25% | 6.32 | 6.58 | 84186 | 5454.55 | 2.35% |
| 2025-09-03 | 6.62 | 6.38 | -0.22 | -3.33% | 6.35 | 6.64 | 65079 | 4222.01 | 1.82% |
| 2025-09-02 | 6.61 | 6.60 | -0.01 | -0.15% | 6.47 | 6.66 | 78884 | 5176.00 | 2.20% |
| 2025-09-01 | 6.46 | 6.61 | 0.09 | 1.38% | 6.46 | 6.71 | 81575 | 5399.46 | 2.28% |
| 2025-08-29 | 6.46 | 6.52 | -0.06 | -0.91% | 6.46 | 6.65 | 74267 | 4855.24 | 2.07% |
| 2025-08-28 | 6.59 | 6.58 | -0.03 | -0.45% | 6.29 | 6.70 | 123885 | 8027.13 | 3.46% |
| 2025-08-27 | 6.86 | 6.61 | -0.24 | -3.50% | 6.61 | 6.86 | 103966 | 6998.15 | 2.90% |
| 2025-08-26 | 6.70 | 6.85 | 0.15 | 2.24% | 6.68 | 7.00 | 133325 | 9111.90 | 3.72% |
| 2025-08-25 | 6.80 | 6.70 | -0.07 | -1.03% | 6.69 | 6.85 | 96754 | 6525.69 | 2.70% |
| 2025-08-22 | 6.75 | 6.77 | -0.02 | -0.29% | 6.60 | 6.85 | 141231 | 9460.64 | 3.94% |
| 2025-08-21 | 6.79 | 6.79 | 0.03 | 0.44% | 6.73 | 6.89 | 95583 | 6510.08 | 2.67% |
| 2025-08-20 | 6.71 | 6.76 | 0.04 | 0.60% | 6.61 | 6.79 | 78599 | 5290.35 | 2.19% |
| 2025-08-19 | 6.64 | 6.72 | 0.14 | 2.13% | 6.56 | 6.77 | 112672 | 7519.40 | 3.14% |
| 2025-08-18 | 6.74 | 6.58 | -0.05 | -0.75% | 6.56 | 6.82 | 163651 | 10946.59 | 4.57% |
德龙汇能(000593)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。
