| 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 | 4.20 | 4.07 | -0.05 | -1.21% | 4.03 | 4.23 | 649710 | 26511.06 | 3.10% |
| 2026-02-02 | 4.18 | 4.12 | -0.19 | -4.41% | 4.11 | 4.42 | 1157302 | 49062.78 | 5.52% |
| 2026-01-30 | 4.52 | 4.31 | 0.14 | 3.36% | 4.22 | 4.52 | 1951837 | 85162.93 | 9.31% |
| 2026-01-29 | 4.16 | 4.17 | 0.38 | 10.03% | 4.16 | 4.17 | 485399 | 20235.71 | 2.31% |
| 2026-01-28 | 3.81 | 3.79 | -0.01 | -0.26% | 3.78 | 3.83 | 222912 | 8472.33 | 1.06% |
| 2026-01-27 | 3.88 | 3.80 | -0.09 | -2.31% | 3.77 | 3.89 | 375327 | 14319.11 | 1.79% |
| 2026-01-26 | 3.95 | 3.89 | -0.07 | -1.77% | 3.87 | 3.96 | 384543 | 14994.41 | 1.83% |
| 2026-01-23 | 3.92 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 296469 | 11687.43 | 1.41% |
| 2026-01-22 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.93 | 201858 | 7893.08 | 0.96% |
| 2026-01-21 | 3.90 | 3.91 | 0.00 | 0.00% | 3.86 | 3.94 | 229248 | 8943.28 | 1.09% |
| 2026-01-20 | 3.96 | 3.91 | -0.05 | -1.26% | 3.89 | 3.96 | 256191 | 10027.83 | 1.22% |
| 2026-01-19 | 3.96 | 3.96 | -0.03 | -0.75% | 3.94 | 3.97 | 211952 | 8384.71 | 1.01% |
| 2026-01-16 | 4.06 | 3.99 | -0.07 | -1.72% | 3.96 | 4.07 | 395868 | 15825.66 | 1.89% |
| 2026-01-15 | 4.18 | 4.06 | -0.16 | -3.79% | 4.03 | 4.19 | 649003 | 26542.50 | 3.10% |
| 2026-01-14 | 4.05 | 4.22 | 0.15 | 3.69% | 4.01 | 4.24 | 1084404 | 44772.73 | 5.17% |
| 2026-01-13 | 4.00 | 4.07 | 0.08 | 2.01% | 3.99 | 4.13 | 768194 | 31369.72 | 3.66% |
| 2026-01-12 | 4.01 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 466401 | 18652.92 | 2.22% |
| 2026-01-09 | 3.85 | 3.99 | 0.02 | 0.50% | 3.85 | 3.99 | 482280 | 19023.07 | 2.30% |
| 2026-01-08 | 3.90 | 3.97 | 0.07 | 1.79% | 3.88 | 4.00 | 336178 | 13335.71 | 1.60% |
| 2026-01-07 | 3.93 | 3.90 | -0.03 | -0.76% | 3.89 | 3.95 | 263786 | 10326.76 | 1.26% |
| 2026-01-06 | 3.96 | 3.93 | -0.01 | -0.25% | 3.91 | 3.97 | 240649 | 9461.89 | 1.15% |
| 2026-01-05 | 3.85 | 3.94 | 0.10 | 2.60% | 3.83 | 3.94 | 243630 | 9512.39 | 1.16% |
| 2025-12-31 | 3.86 | 3.84 | -0.02 | -0.52% | 3.81 | 3.87 | 190176 | 7291.17 | 0.91% |
| 2025-12-30 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.89 | 171072 | 6606.29 | 0.82% |
| 2025-12-29 | 3.95 | 3.88 | -0.06 | -1.52% | 3.88 | 3.95 | 197324 | 7705.56 | 0.94% |
| 2025-12-26 | 4.01 | 3.94 | -0.07 | -1.75% | 3.94 | 4.01 | 225021 | 8928.00 | 1.07% |
| 2025-12-25 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.09 | 300382 | 12087.78 | 1.43% |
| 2025-12-24 | 3.98 | 3.98 | 0.01 | 0.25% | 3.89 | 3.98 | 247049 | 9719.75 | 1.18% |
| 2025-12-23 | 4.04 | 3.97 | -0.07 | -1.73% | 3.95 | 4.09 | 246324 | 9882.03 | 1.17% |
| 2025-12-22 | 3.96 | 4.04 | 0.08 | 2.02% | 3.93 | 4.10 | 376745 | 15224.22 | 1.80% |
| 2025-12-19 | 3.92 | 3.96 | 0.03 | 0.76% | 3.88 | 3.99 | 235696 | 9311.54 | 1.12% |
| 2025-12-18 | 3.83 | 3.93 | 0.08 | 2.08% | 3.83 | 4.00 | 313632 | 12300.22 | 1.50% |
| 2025-12-17 | 3.84 | 3.85 | 0.03 | 0.79% | 3.77 | 3.86 | 195391 | 7462.85 | 0.93% |
| 2025-12-16 | 3.86 | 3.82 | -0.06 | -1.55% | 3.80 | 3.90 | 177101 | 6790.68 | 0.84% |
| 2025-12-15 | 3.90 | 3.88 | 0.00 | 0.00% | 3.86 | 3.95 | 244464 | 9558.28 | 1.17% |
| 2025-12-12 | 3.86 | 3.88 | 0.03 | 0.78% | 3.83 | 3.90 | 174285 | 6752.00 | 0.83% |
| 2025-12-11 | 3.93 | 3.85 | -0.07 | -1.79% | 3.84 | 3.94 | 218871 | 8477.18 | 1.04% |
| 2025-12-10 | 3.91 | 3.92 | -0.01 | -0.25% | 3.88 | 3.93 | 187376 | 7326.64 | 0.89% |
| 2025-12-09 | 3.97 | 3.93 | -0.06 | -1.50% | 3.92 | 3.99 | 199856 | 7890.11 | 0.95% |
| 2025-12-08 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.05 | 234193 | 9377.29 | 1.12% |
| 2025-12-05 | 3.98 | 4.01 | 0.03 | 0.75% | 3.93 | 4.02 | 229297 | 9111.16 | 1.09% |
| 2025-12-04 | 4.01 | 3.98 | -0.03 | -0.75% | 3.95 | 4.02 | 230594 | 9184.58 | 1.10% |
| 2025-12-03 | 4.08 | 4.01 | -0.07 | -1.72% | 3.99 | 4.09 | 314116 | 12645.52 | 1.50% |
| 2025-12-02 | 4.12 | 4.08 | -0.03 | -0.73% | 4.06 | 4.14 | 235842 | 9629.51 | 1.12% |
| 2025-12-01 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.16 | 299489 | 12343.23 | 1.43% |
| 2025-11-28 | 4.11 | 4.16 | 0.05 | 1.22% | 4.07 | 4.20 | 307861 | 12714.28 | 1.47% |
| 2025-11-27 | 4.12 | 4.11 | -0.04 | -0.96% | 4.09 | 4.15 | 310158 | 12768.44 | 1.48% |
| 2025-11-26 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.32 | 511838 | 21612.75 | 2.44% |
| 2025-11-25 | 4.14 | 4.16 | 0.04 | 0.97% | 4.13 | 4.21 | 287058 | 11980.93 | 1.37% |
| 2025-11-24 | 4.12 | 4.12 | 0.01 | 0.24% | 4.07 | 4.17 | 282138 | 11647.63 | 1.35% |
| 2025-11-21 | 4.28 | 4.11 | -0.19 | -4.42% | 4.09 | 4.33 | 472360 | 19727.54 | 2.25% |
| 2025-11-20 | 4.32 | 4.30 | 0.00 | 0.00% | 4.27 | 4.36 | 292282 | 12601.12 | 1.39% |
| 2025-11-19 | 4.40 | 4.30 | -0.10 | -2.27% | 4.26 | 4.42 | 403276 | 17380.95 | 1.92% |
| 2025-11-18 | 4.54 | 4.40 | -0.13 | -2.87% | 4.38 | 4.60 | 517471 | 23045.04 | 2.47% |
| 2025-11-17 | 4.58 | 4.53 | -0.06 | -1.31% | 4.50 | 4.71 | 593563 | 27107.82 | 2.83% |
| 2025-11-14 | 4.49 | 4.59 | 0.09 | 2.00% | 4.47 | 4.73 | 766183 | 35621.91 | 3.65% |
| 2025-11-13 | 4.41 | 4.50 | 0.07 | 1.58% | 4.39 | 4.52 | 478094 | 21408.52 | 2.28% |
| 2025-11-12 | 4.37 | 4.43 | 0.05 | 1.14% | 4.36 | 4.46 | 398895 | 17634.07 | 1.90% |
| 2025-11-11 | 4.42 | 4.38 | -0.07 | -1.57% | 4.36 | 4.45 | 404133 | 17771.25 | 1.93% |
| 2025-11-10 | 4.43 | 4.45 | 0.00 | 0.00% | 4.37 | 4.48 | 401886 | 17790.06 | 1.92% |
| 2025-11-07 | 4.54 | 4.45 | -0.09 | -1.98% | 4.45 | 4.56 | 491692 | 22057.14 | 2.35% |
| 2025-11-06 | 4.45 | 4.54 | 0.07 | 1.57% | 4.44 | 4.56 | 650865 | 29409.91 | 3.10% |
| 2025-11-05 | 4.38 | 4.47 | 0.06 | 1.36% | 4.37 | 4.52 | 554752 | 24736.07 | 2.65% |
| 2025-11-04 | 4.45 | 4.41 | -0.06 | -1.34% | 4.37 | 4.47 | 481486 | 21271.02 | 2.30% |
| 2025-11-03 | 4.38 | 4.47 | 0.09 | 2.05% | 4.32 | 4.48 | 757739 | 33625.60 | 3.61% |
| 2025-10-31 | 4.19 | 4.38 | 0.22 | 5.29% | 4.17 | 4.50 | 1174148 | 51149.46 | 5.60% |
| 2025-10-30 | 4.29 | 4.16 | -0.13 | -3.03% | 4.15 | 4.29 | 474025 | 19841.23 | 2.26% |
| 2025-10-29 | 4.23 | 4.29 | 0.04 | 0.94% | 4.14 | 4.30 | 527534 | 22262.39 | 2.52% |
| 2025-10-28 | 4.21 | 4.25 | 0.07 | 1.67% | 4.16 | 4.32 | 545292 | 23226.98 | 2.60% |
| 2025-10-27 | 4.17 | 4.18 | 0.01 | 0.24% | 4.13 | 4.22 | 393854 | 16441.25 | 1.88% |
| 2025-10-24 | 4.23 | 4.17 | -0.08 | -1.88% | 4.15 | 4.26 | 495683 | 20815.49 | 2.36% |
| 2025-10-23 | 4.31 | 4.25 | -0.10 | -2.30% | 4.16 | 4.36 | 600835 | 25329.19 | 2.87% |
| 2025-10-22 | 4.22 | 4.35 | 0.12 | 2.84% | 4.19 | 4.48 | 862061 | 37492.19 | 4.11% |
| 2025-10-21 | 4.15 | 4.23 | 0.13 | 3.17% | 4.15 | 4.33 | 714496 | 30442.52 | 3.41% |
| 2025-10-20 | 4.10 | 4.10 | 0.03 | 0.74% | 4.04 | 4.11 | 360063 | 14674.06 | 1.72% |
| 2025-10-17 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.25 | 635046 | 26300.36 | 3.03% |
| 2025-10-16 | 4.10 | 4.05 | -0.07 | -1.70% | 4.05 | 4.16 | 328467 | 13440.92 | 1.57% |
| 2025-10-15 | 4.07 | 4.12 | 0.05 | 1.23% | 4.02 | 4.13 | 357256 | 14615.22 | 1.70% |
| 2025-10-14 | 4.15 | 4.07 | -0.06 | -1.45% | 4.05 | 4.22 | 516980 | 21341.09 | 2.47% |
| 2025-10-13 | 4.10 | 4.13 | -0.13 | -3.05% | 4.06 | 4.20 | 589134 | 24207.71 | 2.81% |
德展健康(000813)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。
