| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 6.50 | 6.63 | 0.13 | 2.00% | 6.46 | 6.70 | 108314 | 7123.05 | 3.02% |
| 2025-08-14 | 6.64 | 6.50 | -0.11 | -1.66% | 6.49 | 6.83 | 132669 | 8806.79 | 3.70% |
| 2025-08-13 | 6.68 | 6.61 | -0.05 | -0.75% | 6.57 | 6.69 | 52602 | 3477.83 | 1.47% |
| 2025-08-12 | 6.66 | 6.66 | 0.03 | 0.45% | 6.62 | 6.75 | 64780 | 4314.60 | 1.81% |
| 2025-08-11 | 6.63 | 6.63 | 0.00 | 0.00% | 6.56 | 6.65 | 58552 | 3876.52 | 1.63% |
| 2025-08-08 | 6.59 | 6.63 | 0.04 | 0.61% | 6.51 | 6.65 | 57919 | 3810.44 | 1.62% |
| 2025-08-07 | 6.56 | 6.59 | 0.02 | 0.30% | 6.53 | 6.61 | 52989 | 3480.19 | 1.48% |
| 2025-08-06 | 6.59 | 6.57 | 0.00 | 0.00% | 6.53 | 6.64 | 73296 | 4821.82 | 2.04% |
| 2025-08-05 | 6.54 | 6.57 | 0.06 | 0.92% | 6.47 | 6.59 | 68864 | 4514.12 | 1.92% |
| 2025-08-04 | 6.39 | 6.51 | 0.13 | 2.04% | 6.32 | 6.56 | 72059 | 4663.63 | 2.01% |
| 2025-08-01 | 6.32 | 6.38 | 0.13 | 2.08% | 6.21 | 6.43 | 85242 | 5424.43 | 2.38% |
| 2025-07-31 | 6.38 | 6.25 | -0.16 | -2.50% | 6.22 | 6.41 | 73118 | 4596.33 | 2.04% |
| 2025-07-30 | 6.44 | 6.41 | -0.01 | -0.16% | 6.33 | 6.50 | 59252 | 3791.18 | 1.65% |
| 2025-07-29 | 6.52 | 6.42 | -0.06 | -0.93% | 6.39 | 6.59 | 97616 | 6318.96 | 2.72% |
| 2025-07-28 | 6.27 | 6.48 | 0.20 | 3.18% | 6.25 | 6.54 | 110094 | 7082.90 | 3.07% |
| 2025-07-25 | 6.23 | 6.28 | 0.07 | 1.13% | 6.16 | 6.35 | 69600 | 4351.43 | 1.94% |
| 2025-07-24 | 6.13 | 6.21 | 0.07 | 1.14% | 6.13 | 6.23 | 54499 | 3370.46 | 1.52% |
| 2025-07-23 | 6.19 | 6.14 | -0.06 | -0.97% | 6.14 | 6.27 | 61426 | 3789.03 | 1.71% |
| 2025-07-22 | 6.18 | 6.20 | 0.01 | 0.16% | 6.15 | 6.23 | 66547 | 4116.77 | 1.86% |
| 2025-07-21 | 6.07 | 6.19 | 0.14 | 2.31% | 6.07 | 6.20 | 105392 | 6467.67 | 2.94% |
| 2025-07-18 | 6.08 | 6.05 | -0.02 | -0.33% | 6.01 | 6.08 | 46157 | 2789.98 | 1.29% |
| 2025-07-17 | 6.12 | 6.07 | 0.00 | 0.00% | 6.03 | 6.12 | 45729 | 2771.91 | 1.28% |
| 2025-07-16 | 6.04 | 6.07 | 0.04 | 0.66% | 6.00 | 6.11 | 61664 | 3740.42 | 1.72% |
| 2025-07-15 | 6.22 | 6.03 | -0.17 | -2.74% | 5.94 | 6.22 | 105132 | 6328.15 | 2.93% |
| 2025-07-14 | 6.13 | 6.20 | 0.11 | 1.81% | 6.09 | 6.21 | 64709 | 3984.49 | 1.81% |
| 2025-07-11 | 6.20 | 6.09 | -0.11 | -1.77% | 6.05 | 6.23 | 105314 | 6439.46 | 2.94% |
| 2025-07-10 | 6.23 | 6.20 | -0.03 | -0.48% | 6.15 | 6.29 | 102275 | 6344.15 | 2.85% |
| 2025-07-09 | 6.26 | 6.23 | -0.06 | -0.95% | 6.19 | 6.38 | 97536 | 6146.00 | 2.72% |
| 2025-07-08 | 6.23 | 6.29 | 0.07 | 1.13% | 6.16 | 6.30 | 89010 | 5557.87 | 2.48% |
| 2025-07-07 | 6.07 | 6.22 | 0.12 | 1.97% | 6.04 | 6.23 | 74473 | 4585.65 | 2.08% |
| 2025-07-04 | 6.14 | 6.10 | -0.04 | -0.65% | 6.08 | 6.20 | 58320 | 3579.54 | 1.63% |
| 2025-07-03 | 6.06 | 6.14 | 0.08 | 1.32% | 6.04 | 6.16 | 63660 | 3892.14 | 1.78% |
| 2025-07-02 | 6.07 | 6.06 | 0.01 | 0.17% | 6.01 | 6.07 | 42653 | 2576.24 | 1.19% |
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。
