| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-01 | 6.04 | 6.05 | 0.03 | 0.50% | 6.00 | 6.12 | 59388 | 3589.95 | 1.66% |
| 2025-06-30 | 5.98 | 6.02 | 0.04 | 0.67% | 5.96 | 6.08 | 81676 | 4916.92 | 2.28% |
| 2025-06-27 | 6.03 | 5.98 | -0.06 | -0.99% | 5.95 | 6.06 | 66300 | 3975.00 | 1.85% |
| 2025-06-26 | 6.11 | 6.04 | -0.05 | -0.82% | 5.98 | 6.15 | 68340 | 4129.45 | 1.91% |
| 2025-06-25 | 6.04 | 6.09 | 0.04 | 0.66% | 6.02 | 6.10 | 93321 | 5663.09 | 2.60% |
| 2025-06-24 | 6.01 | 6.05 | -0.08 | -1.31% | 5.88 | 6.11 | 145812 | 8751.80 | 4.07% |
| 2025-06-23 | 6.07 | 6.13 | 0.14 | 2.34% | 5.96 | 6.14 | 158284 | 9573.82 | 4.42% |
| 2025-06-20 | 5.84 | 5.99 | 0.15 | 2.57% | 5.78 | 6.09 | 173114 | 10266.84 | 4.83% |
| 2025-06-19 | 5.85 | 5.84 | -0.03 | -0.51% | 5.72 | 5.95 | 121866 | 7119.45 | 3.40% |
| 2025-06-18 | 5.99 | 5.87 | -0.13 | -2.17% | 5.84 | 6.00 | 87895 | 5176.96 | 2.45% |
| 2025-06-17 | 5.95 | 6.00 | 0.05 | 0.84% | 5.86 | 6.00 | 107365 | 6384.87 | 2.99% |
| 2025-06-16 | 5.98 | 5.95 | 0.03 | 0.51% | 5.87 | 6.03 | 109889 | 6531.97 | 3.07% |
| 2025-06-13 | 5.99 | 5.92 | -0.07 | -1.17% | 5.91 | 6.08 | 87165 | 5219.18 | 2.43% |
| 2025-06-12 | 5.98 | 5.99 | -0.01 | -0.17% | 5.91 | 6.01 | 61939 | 3686.93 | 1.73% |
| 2025-06-11 | 5.94 | 6.00 | 0.06 | 1.01% | 5.92 | 6.03 | 66807 | 3995.92 | 1.86% |
| 2025-06-10 | 6.01 | 5.94 | -0.10 | -1.66% | 5.90 | 6.05 | 108716 | 6474.28 | 3.03% |
| 2025-06-09 | 6.09 | 6.04 | 0.03 | 0.50% | 5.94 | 6.12 | 114244 | 6876.98 | 3.19% |
| 2025-06-06 | 5.91 | 6.01 | 0.10 | 1.69% | 5.91 | 6.06 | 118566 | 7099.16 | 3.31% |
| 2025-06-05 | 5.91 | 5.91 | 0.01 | 0.17% | 5.86 | 5.98 | 77571 | 4583.74 | 2.16% |
| 2025-06-04 | 5.95 | 5.90 | -0.02 | -0.34% | 5.86 | 5.97 | 90145 | 5308.59 | 2.51% |
| 2025-06-03 | 5.75 | 5.92 | 0.17 | 2.96% | 5.69 | 5.95 | 140339 | 8224.43 | 3.91% |
| 2025-05-30 | 5.84 | 5.75 | -0.06 | -1.03% | 5.73 | 5.98 | 125053 | 7235.67 | 3.49% |
| 2025-05-29 | 5.70 | 5.81 | 0.13 | 2.29% | 5.66 | 5.93 | 230146 | 13319.79 | 6.42% |
| 2025-05-28 | 5.77 | 5.68 | -0.06 | -1.05% | 5.64 | 5.82 | 194073 | 11065.33 | 5.41% |
| 2025-05-27 | 5.95 | 5.74 | -0.24 | -4.01% | 5.63 | 5.96 | 388106 | 22253.26 | 10.83% |
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。
