| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.80 | 5.57 | -0.07 | -1.24% | 5.57 | 5.99 | 254832 | 14750.87 | 7.11% |
| 2025-05-22 | 5.68 | 5.64 | -0.06 | -1.05% | 5.59 | 5.76 | 60500 | 3427.91 | 1.69% |
| 2025-05-21 | 5.77 | 5.70 | -0.05 | -0.87% | 5.69 | 5.77 | 34983 | 2000.89 | 0.98% |
| 2025-05-20 | 5.73 | 5.75 | 0.03 | 0.52% | 5.67 | 5.76 | 34688 | 1984.31 | 0.97% |
| 2025-05-19 | 5.66 | 5.72 | 0.06 | 1.06% | 5.61 | 5.75 | 54429 | 3097.36 | 1.52% |
| 2025-05-16 | 5.60 | 5.66 | 0.06 | 1.07% | 5.58 | 5.68 | 42605 | 2405.98 | 1.19% |
| 2025-05-15 | 5.62 | 5.60 | -0.04 | -0.71% | 5.59 | 5.67 | 39205 | 2204.93 | 1.09% |
| 2025-05-14 | 5.61 | 5.64 | 0.02 | 0.36% | 5.58 | 5.68 | 51793 | 2916.05 | 1.44% |
| 2025-05-13 | 5.63 | 5.62 | 0.03 | 0.54% | 5.54 | 5.74 | 88231 | 4962.28 | 2.46% |
| 2025-05-12 | 5.60 | 5.59 | 0.00 | 0.00% | 5.50 | 5.63 | 58123 | 3231.78 | 1.62% |
| 2025-05-09 | 5.57 | 5.59 | 0.01 | 0.18% | 5.55 | 5.64 | 67270 | 3767.25 | 1.88% |
| 2025-05-08 | 5.48 | 5.58 | 0.07 | 1.27% | 5.48 | 5.62 | 58312 | 3250.58 | 1.63% |
| 2025-05-07 | 5.51 | 5.51 | 0.03 | 0.55% | 5.47 | 5.58 | 61770 | 3411.92 | 1.72% |
| 2025-05-06 | 5.35 | 5.48 | 0.13 | 2.43% | 5.35 | 5.48 | 56467 | 3070.89 | 1.58% |
| 2025-04-30 | 5.31 | 5.35 | 0.03 | 0.56% | 5.27 | 5.42 | 48713 | 2617.63 | 1.36% |
| 2025-04-29 | 5.37 | 5.32 | 0.00 | 0.00% | 5.15 | 5.39 | 67506 | 3595.16 | 1.88% |
| 2025-04-28 | 5.44 | 5.32 | -0.10 | -1.85% | 5.29 | 5.59 | 79880 | 4297.13 | 2.23% |
| 2025-04-25 | 5.37 | 5.42 | 0.05 | 0.93% | 5.35 | 5.47 | 43634 | 2362.48 | 1.22% |
| 2025-04-24 | 5.38 | 5.37 | 0.01 | 0.19% | 5.30 | 5.42 | 44476 | 2383.81 | 1.24% |
| 2025-04-23 | 5.37 | 5.36 | -0.02 | -0.37% | 5.34 | 5.42 | 36115 | 1938.54 | 1.01% |
| 2025-04-22 | 5.34 | 5.38 | 0.04 | 0.75% | 5.34 | 5.43 | 55652 | 2991.31 | 1.55% |
| 2025-04-21 | 5.24 | 5.34 | 0.10 | 1.91% | 5.20 | 5.42 | 65147 | 3465.52 | 1.82% |
| 2025-04-18 | 5.23 | 5.24 | 0.00 | 0.00% | 5.16 | 5.28 | 37042 | 1931.11 | 1.03% |
| 2025-04-17 | 5.17 | 5.24 | 0.07 | 1.35% | 5.13 | 5.29 | 47316 | 2483.53 | 1.32% |
| 2025-04-16 | 5.25 | 5.17 | -0.08 | -1.52% | 5.06 | 5.29 | 53685 | 2775.04 | 1.50% |
| 2025-04-15 | 5.25 | 5.25 | 0.01 | 0.19% | 5.19 | 5.30 | 40542 | 2122.91 | 1.13% |
| 2025-04-14 | 5.11 | 5.24 | 0.18 | 3.56% | 5.10 | 5.30 | 79946 | 4176.66 | 2.23% |
| 2025-04-11 | 5.03 | 5.06 | -0.01 | -0.20% | 5.02 | 5.12 | 51719 | 2628.48 | 1.44% |
| 2025-04-10 | 4.98 | 5.07 | 0.12 | 2.42% | 4.98 | 5.17 | 90843 | 4628.02 | 2.53% |
| 2025-04-09 | 4.71 | 4.95 | 0.19 | 3.99% | 4.45 | 5.02 | 112511 | 5329.55 | 3.14% |
| 2025-04-08 | 4.90 | 4.76 | -0.21 | -4.23% | 4.67 | 4.97 | 132513 | 6370.90 | 3.70% |
| 2025-04-07 | 5.35 | 4.97 | -0.55 | -9.96% | 4.97 | 5.35 | 74533 | 3764.12 | 2.08% |
| 2025-04-03 | 5.41 | 5.52 | 0.08 | 1.47% | 5.41 | 5.53 | 79421 | 4357.97 | 2.22% |
| 2025-04-02 | 5.49 | 5.44 | -0.05 | -0.91% | 5.41 | 5.52 | 40998 | 2235.58 | 1.14% |
| 2025-04-01 | 5.35 | 5.49 | 0.16 | 3.00% | 5.33 | 5.58 | 84821 | 4654.28 | 2.37% |
| 2025-03-31 | 5.42 | 5.33 | -0.10 | -1.84% | 5.25 | 5.42 | 66875 | 3552.46 | 1.87% |
| 2025-03-28 | 5.60 | 5.43 | -0.16 | -2.86% | 5.38 | 5.63 | 74069 | 4033.12 | 2.07% |
| 2025-03-27 | 5.69 | 5.59 | -0.05 | -0.89% | 5.54 | 5.69 | 63268 | 3539.63 | 1.76% |
| 2025-03-26 | 5.54 | 5.64 | 0.12 | 2.17% | 5.49 | 5.67 | 76347 | 4290.77 | 2.13% |
| 2025-03-25 | 5.46 | 5.52 | 0.06 | 1.10% | 5.39 | 5.55 | 73534 | 4026.08 | 2.05% |
| 2025-03-24 | 5.69 | 5.46 | -0.27 | -4.71% | 5.35 | 5.74 | 98483 | 5444.75 | 2.75% |
| 2025-03-21 | 5.71 | 5.73 | -0.01 | -0.17% | 5.68 | 5.79 | 68632 | 3932.49 | 1.91% |
| 2025-03-20 | 5.76 | 5.74 | -0.02 | -0.35% | 5.70 | 5.78 | 48512 | 2786.91 | 1.35% |
| 2025-03-19 | 5.77 | 5.76 | -0.02 | -0.35% | 5.72 | 5.80 | 39747 | 2288.03 | 1.11% |
| 2025-03-18 | 5.80 | 5.78 | 0.00 | 0.00% | 5.71 | 5.80 | 47924 | 2754.86 | 1.34% |
| 2025-03-17 | 5.68 | 5.78 | 0.14 | 2.48% | 5.63 | 5.80 | 100647 | 5773.49 | 2.81% |
| 2025-03-14 | 5.59 | 5.64 | 0.05 | 0.89% | 5.54 | 5.65 | 71395 | 4000.65 | 1.99% |
| 2025-03-13 | 5.63 | 5.59 | 0.01 | 0.18% | 5.48 | 5.63 | 59330 | 3289.03 | 1.66% |
| 2025-03-12 | 5.60 | 5.58 | 0.01 | 0.18% | 5.56 | 5.63 | 53083 | 2962.14 | 1.48% |
| 2025-03-11 | 5.48 | 5.57 | 0.07 | 1.27% | 5.45 | 5.57 | 68957 | 3807.17 | 1.92% |
| 2025-03-10 | 5.45 | 5.50 | 0.05 | 0.92% | 5.44 | 5.55 | 44441 | 2449.26 | 1.24% |
| 2025-03-07 | 5.49 | 5.45 | -0.05 | -0.91% | 5.42 | 5.53 | 44544 | 2440.06 | 1.24% |
| 2025-03-06 | 5.44 | 5.50 | 0.05 | 0.92% | 5.41 | 5.54 | 58869 | 3229.63 | 1.64% |
| 2025-03-05 | 5.51 | 5.45 | -0.06 | -1.09% | 5.36 | 5.53 | 60947 | 3299.00 | 1.70% |
| 2025-03-04 | 5.44 | 5.51 | 0.03 | 0.55% | 5.42 | 5.52 | 39148 | 2148.10 | 1.09% |
| 2025-03-03 | 5.43 | 5.48 | 0.06 | 1.11% | 5.43 | 5.57 | 65942 | 3636.50 | 1.84% |
| 2025-02-28 | 5.50 | 5.42 | -0.11 | -1.99% | 5.42 | 5.60 | 77720 | 4285.29 | 2.17% |
| 2025-02-27 | 5.51 | 5.53 | 0.03 | 0.55% | 5.41 | 5.55 | 56068 | 3070.21 | 1.56% |
| 2025-02-26 | 5.45 | 5.50 | 0.08 | 1.48% | 5.43 | 5.53 | 44367 | 2439.41 | 1.24% |
| 2025-02-25 | 5.46 | 5.42 | -0.06 | -1.09% | 5.41 | 5.48 | 41318 | 2248.07 | 1.15% |
| 2025-02-24 | 5.44 | 5.48 | 0.06 | 1.11% | 5.41 | 5.54 | 58229 | 3196.07 | 1.62% |
| 2025-02-21 | 5.49 | 5.42 | -0.09 | -1.63% | 5.39 | 5.53 | 56165 | 3044.83 | 1.57% |
| 2025-02-20 | 5.46 | 5.51 | 0.06 | 1.10% | 5.43 | 5.52 | 43322 | 2375.65 | 1.21% |
| 2025-02-19 | 5.42 | 5.45 | 0.05 | 0.93% | 5.38 | 5.47 | 40856 | 2219.99 | 1.14% |
| 2025-02-18 | 5.56 | 5.40 | -0.16 | -2.88% | 5.38 | 5.61 | 53550 | 2936.80 | 1.49% |
| 2025-02-17 | 5.46 | 5.56 | 0.10 | 1.83% | 5.43 | 5.58 | 54785 | 3020.59 | 1.53% |
| 2025-02-14 | 5.51 | 5.46 | -0.06 | -1.09% | 5.44 | 5.55 | 34072 | 1869.78 | 0.95% |
| 2025-02-13 | 5.61 | 5.52 | -0.08 | -1.43% | 5.52 | 5.62 | 38745 | 2151.76 | 1.08% |
| 2025-02-12 | 5.60 | 5.60 | 0.03 | 0.54% | 5.54 | 5.60 | 36973 | 2059.99 | 1.03% |
| 2025-02-11 | 5.61 | 5.57 | -0.03 | -0.54% | 5.53 | 5.63 | 39108 | 2177.86 | 1.09% |
| 2025-02-10 | 5.53 | 5.60 | 0.09 | 1.63% | 5.52 | 5.61 | 53404 | 2976.89 | 1.49% |
| 2025-02-07 | 5.49 | 5.51 | 0.02 | 0.36% | 5.44 | 5.56 | 57990 | 3198.14 | 1.62% |
| 2025-02-06 | 5.46 | 5.49 | 0.02 | 0.37% | 5.35 | 5.49 | 46936 | 2550.92 | 1.31% |
| 2025-02-05 | 5.44 | 5.47 | 0.04 | 0.74% | 5.41 | 5.49 | 41052 | 2239.64 | 1.15% |
| 2025-01-27 | 5.40 | 5.43 | 0.04 | 0.74% | 5.40 | 5.54 | 51698 | 2833.78 | 1.44% |
| 2025-01-24 | 5.43 | 5.39 | -0.01 | -0.19% | 5.32 | 5.44 | 55144 | 2957.44 | 1.54% |
| 2025-01-23 | 5.44 | 5.40 | 0.02 | 0.37% | 5.40 | 5.49 | 46335 | 2524.54 | 1.29% |
| 2025-01-22 | 5.44 | 5.38 | -0.08 | -1.47% | 5.36 | 5.48 | 35216 | 1901.74 | 0.98% |
| 2025-01-21 | 5.50 | 5.46 | 0.00 | 0.00% | 5.39 | 5.61 | 72196 | 3958.55 | 2.01% |
| 2025-01-20 | 5.34 | 5.46 | 0.15 | 2.82% | 5.25 | 5.51 | 63498 | 3441.63 | 1.77% |
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。
