| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 5.32 | 5.31 | -0.02 | -0.38% | 5.23 | 5.35 | 34103 | 1803.89 | 0.95% |
| 2025-01-16 | 5.31 | 5.33 | 0.04 | 0.76% | 5.25 | 5.39 | 47430 | 2525.65 | 1.32% |
| 2025-01-15 | 5.31 | 5.29 | 0.00 | 0.00% | 5.26 | 5.35 | 40101 | 2125.42 | 1.12% |
| 2025-01-14 | 5.13 | 5.29 | 0.21 | 4.13% | 5.09 | 5.30 | 70608 | 3694.75 | 1.97% |
| 2025-01-13 | 4.97 | 5.08 | 0.07 | 1.40% | 4.92 | 5.10 | 44939 | 2251.32 | 1.25% |
| 2025-01-10 | 5.15 | 5.01 | -0.15 | -2.91% | 5.01 | 5.18 | 43187 | 2196.89 | 1.20% |
| 2025-01-09 | 5.14 | 5.16 | -0.02 | -0.39% | 5.12 | 5.19 | 41322 | 2134.20 | 1.15% |
| 2025-01-08 | 5.20 | 5.18 | -0.02 | -0.38% | 5.01 | 5.26 | 57443 | 2955.84 | 1.60% |
| 2025-01-07 | 5.08 | 5.20 | 0.12 | 2.36% | 5.06 | 5.20 | 49711 | 2561.38 | 1.39% |
| 2025-01-06 | 5.06 | 5.08 | 0.02 | 0.40% | 4.84 | 5.13 | 60422 | 3024.58 | 1.69% |
| 2025-01-03 | 5.39 | 5.06 | -0.25 | -4.71% | 5.03 | 5.39 | 81405 | 4211.27 | 2.27% |
| 2025-01-02 | 5.35 | 5.31 | -0.14 | -2.57% | 5.26 | 5.60 | 106904 | 5796.96 | 2.98% |
| 2024-12-31 | 5.49 | 5.45 | 0.04 | 0.74% | 5.43 | 5.80 | 134003 | 7495.91 | 3.74% |
| 2024-12-30 | 5.63 | 5.41 | -0.22 | -3.91% | 5.36 | 5.63 | 89206 | 4834.90 | 2.49% |
| 2024-12-27 | 5.43 | 5.63 | 0.20 | 3.68% | 5.43 | 5.66 | 69958 | 3911.81 | 1.95% |
| 2024-12-26 | 5.44 | 5.43 | 0.03 | 0.56% | 5.36 | 5.53 | 48016 | 2623.52 | 1.34% |
| 2024-12-25 | 5.54 | 5.40 | -0.16 | -2.88% | 5.32 | 5.56 | 73202 | 3957.85 | 2.04% |
| 2024-12-24 | 5.54 | 5.56 | 0.07 | 1.28% | 5.45 | 5.59 | 57762 | 3189.88 | 1.61% |
| 2024-12-23 | 5.85 | 5.49 | -0.37 | -6.31% | 5.45 | 5.86 | 102334 | 5751.49 | 2.85% |
| 2024-12-20 | 5.78 | 5.86 | 0.07 | 1.21% | 5.76 | 5.93 | 58392 | 3412.15 | 1.63% |
| 2024-12-19 | 5.78 | 5.79 | -0.05 | -0.86% | 5.66 | 5.85 | 76375 | 4378.51 | 2.13% |
| 2024-12-18 | 5.84 | 5.84 | 0.00 | 0.00% | 5.67 | 5.93 | 95329 | 5550.67 | 2.66% |
| 2024-12-17 | 6.25 | 5.84 | -0.42 | -6.71% | 5.81 | 6.30 | 147411 | 8824.29 | 4.11% |
| 2024-12-16 | 6.18 | 6.26 | 0.14 | 2.29% | 6.16 | 6.40 | 136343 | 8510.53 | 3.80% |
| 2024-12-13 | 6.33 | 6.12 | -0.22 | -3.47% | 6.10 | 6.39 | 143562 | 8897.58 | 4.00% |
| 2024-12-12 | 6.11 | 6.34 | 0.24 | 3.93% | 6.07 | 6.40 | 273826 | 17178.46 | 7.64% |
| 2024-12-11 | 5.96 | 6.10 | 0.09 | 1.50% | 5.96 | 6.10 | 87123 | 5273.89 | 2.43% |
| 2024-12-10 | 6.19 | 6.01 | -0.05 | -0.83% | 6.01 | 6.23 | 111310 | 6764.45 | 3.11% |
| 2024-12-09 | 6.08 | 6.06 | -0.02 | -0.33% | 6.00 | 6.18 | 100927 | 6144.51 | 2.82% |
| 2024-12-06 | 6.05 | 6.08 | 0.02 | 0.33% | 6.02 | 6.10 | 88257 | 5355.46 | 2.46% |
| 2024-12-05 | 6.11 | 6.06 | -0.03 | -0.49% | 6.01 | 6.12 | 82460 | 4990.58 | 2.30% |
| 2024-12-04 | 6.07 | 6.09 | -0.02 | -0.33% | 6.01 | 6.20 | 152181 | 9282.97 | 4.25% |
| 2024-12-03 | 6.02 | 6.11 | 0.10 | 1.66% | 5.93 | 6.11 | 168189 | 10144.46 | 4.69% |
| 2024-12-02 | 5.98 | 6.01 | 0.05 | 0.84% | 5.94 | 6.03 | 120905 | 7242.11 | 3.37% |
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。
