| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.80 | 14.92 | 0.32 | 2.19% | 14.53 | 15.01 | 154110 | 22763.82 | 4.30% |
| 2026-02-02 | 15.15 | 14.60 | -0.10 | -0.68% | 14.53 | 15.25 | 198150 | 29350.56 | 5.53% |
| 2026-01-30 | 16.02 | 14.70 | -1.48 | -9.15% | 14.56 | 16.10 | 314070 | 47339.36 | 8.76% |
| 2026-01-29 | 16.70 | 16.18 | -0.65 | -3.86% | 16.12 | 16.83 | 216494 | 35577.90 | 6.04% |
| 2026-01-28 | 16.92 | 16.83 | -0.22 | -1.29% | 16.21 | 17.10 | 300127 | 49819.89 | 8.37% |
| 2026-01-27 | 18.00 | 17.05 | -0.66 | -3.73% | 16.70 | 18.38 | 402832 | 69158.00 | 11.24% |
| 2026-01-26 | 16.26 | 17.71 | 1.61 | 10.00% | 16.12 | 17.71 | 459365 | 78574.59 | 12.81% |
| 2026-01-23 | 14.70 | 16.10 | 1.46 | 9.97% | 14.59 | 16.10 | 178624 | 27599.92 | 4.98% |
| 2026-01-22 | 14.52 | 14.64 | 0.21 | 1.46% | 14.30 | 15.02 | 294909 | 43131.59 | 8.23% |
| 2026-01-21 | 15.02 | 14.43 | -0.61 | -4.06% | 14.29 | 15.14 | 288782 | 42153.45 | 8.06% |
| 2026-01-20 | 15.05 | 15.04 | -0.16 | -1.05% | 14.81 | 15.46 | 339942 | 51253.88 | 9.48% |
| 2026-01-19 | 16.16 | 15.20 | -1.25 | -7.60% | 15.13 | 16.95 | 549551 | 87177.86 | 15.33% |
| 2026-01-16 | 18.09 | 16.45 | -1.83 | -10.01% | 16.45 | 18.90 | 656173 | 111959.92 | 18.30% |
| 2026-01-15 | 15.67 | 18.28 | 0.87 | 5.00% | 15.67 | 18.95 | 818887 | 142530.06 | 22.84% |
| 2026-01-14 | 16.41 | 17.41 | 1.58 | 9.98% | 16.21 | 17.41 | 728848 | 123911.44 | 20.33% |
| 2026-01-13 | 15.83 | 15.83 | 1.44 | 10.01% | 15.53 | 15.83 | 308384 | 48797.30 | 8.60% |
| 2026-01-12 | 13.06 | 14.39 | 1.31 | 10.02% | 12.94 | 14.39 | 342136 | 47873.12 | 9.54% |
| 2026-01-09 | 12.31 | 13.08 | 0.97 | 8.01% | 12.19 | 13.30 | 414918 | 52683.92 | 11.57% |
| 2026-01-08 | 11.39 | 12.11 | 0.72 | 6.32% | 11.21 | 12.13 | 299394 | 35414.04 | 8.35% |
| 2026-01-07 | 11.28 | 11.39 | 0.13 | 1.15% | 11.19 | 11.54 | 148293 | 16865.03 | 4.14% |
| 2026-01-06 | 11.02 | 11.26 | 0.29 | 2.64% | 10.93 | 11.28 | 183766 | 20375.15 | 5.13% |
| 2026-01-05 | 11.45 | 10.97 | -0.23 | -2.05% | 10.86 | 11.45 | 229134 | 25286.99 | 6.39% |
| 2025-12-31 | 11.23 | 11.20 | -0.01 | -0.09% | 11.08 | 11.38 | 124455 | 13951.71 | 3.47% |
| 2025-12-30 | 11.50 | 11.21 | -0.49 | -4.19% | 11.02 | 11.55 | 198330 | 22298.91 | 5.53% |
| 2025-12-29 | 11.59 | 11.70 | 0.11 | 0.95% | 11.54 | 11.98 | 281139 | 33097.91 | 7.84% |
| 2025-12-26 | 11.45 | 11.59 | 0.24 | 2.11% | 11.27 | 11.73 | 326063 | 37525.02 | 9.10% |
| 2025-12-25 | 10.33 | 11.35 | 1.03 | 9.98% | 10.30 | 11.35 | 277962 | 30611.49 | 7.75% |
| 2025-12-24 | 10.25 | 10.32 | 0.08 | 0.78% | 10.14 | 10.38 | 134354 | 13788.21 | 3.75% |
| 2025-12-23 | 10.50 | 10.24 | 0.08 | 0.79% | 10.00 | 10.50 | 176430 | 18052.41 | 4.92% |
| 2025-12-22 | 10.34 | 10.16 | -0.11 | -1.07% | 10.00 | 10.40 | 117367 | 11930.67 | 3.27% |
| 2025-12-19 | 10.02 | 10.27 | 0.25 | 2.50% | 10.02 | 10.32 | 142494 | 14555.54 | 3.97% |
| 2025-12-18 | 10.19 | 10.02 | -0.18 | -1.76% | 9.97 | 10.19 | 117062 | 11773.53 | 3.27% |
| 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% |
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。
