| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.33 | 4.26 | -0.07 | -1.62% | 4.24 | 4.33 | 363898 | 15570.63 | 1.74% |
| 2025-10-09 | 4.37 | 4.33 | -0.06 | -1.37% | 4.24 | 4.38 | 684118 | 29448.35 | 3.26% |
| 2025-09-30 | 4.35 | 4.39 | 0.15 | 3.54% | 4.33 | 4.54 | 1051530 | 46562.50 | 5.02% |
| 2025-09-29 | 4.29 | 4.24 | -0.07 | -1.62% | 4.17 | 4.33 | 626254 | 26545.48 | 2.99% |
| 2025-09-26 | 4.18 | 4.31 | 0.12 | 2.86% | 4.13 | 4.48 | 998568 | 43129.64 | 4.76% |
| 2025-09-25 | 4.22 | 4.19 | -0.03 | -0.71% | 4.15 | 4.25 | 460812 | 19347.22 | 2.20% |
| 2025-09-24 | 4.14 | 4.22 | 0.06 | 1.44% | 4.12 | 4.27 | 617849 | 25991.52 | 2.95% |
| 2025-09-23 | 4.35 | 4.16 | -0.22 | -5.02% | 3.99 | 4.37 | 962423 | 40013.86 | 4.59% |
| 2025-09-22 | 4.45 | 4.38 | 0.02 | 0.46% | 4.33 | 4.53 | 659996 | 29099.23 | 3.15% |
| 2025-09-19 | 4.51 | 4.36 | -0.16 | -3.54% | 4.36 | 4.52 | 740502 | 32713.02 | 3.53% |
| 2025-09-18 | 4.70 | 4.52 | -0.17 | -3.62% | 4.47 | 4.74 | 1240912 | 57023.28 | 5.92% |
| 2025-09-17 | 4.85 | 4.69 | -0.05 | -1.05% | 4.68 | 4.93 | 1336334 | 63886.51 | 6.37% |
| 2025-09-16 | 4.72 | 4.74 | 0.02 | 0.42% | 4.61 | 4.80 | 1730103 | 81466.62 | 8.25% |
| 2025-09-15 | 4.31 | 4.72 | 0.43 | 10.02% | 4.31 | 4.72 | 1057116 | 49197.53 | 5.04% |
| 2025-09-12 | 4.32 | 4.29 | -0.05 | -1.15% | 4.28 | 4.40 | 755645 | 32632.80 | 3.60% |
| 2025-09-11 | 4.20 | 4.34 | 0.07 | 1.64% | 4.06 | 4.35 | 1084564 | 45671.90 | 5.17% |
| 2025-09-10 | 4.22 | 4.27 | 0.05 | 1.18% | 4.20 | 4.35 | 740457 | 31576.51 | 3.53% |
| 2025-09-09 | 4.23 | 4.22 | -0.01 | -0.24% | 4.18 | 4.35 | 889071 | 37800.79 | 4.24% |
| 2025-09-08 | 4.25 | 4.23 | -0.03 | -0.70% | 4.19 | 4.32 | 780210 | 33057.32 | 3.72% |
| 2025-09-05 | 4.29 | 4.26 | -0.03 | -0.70% | 4.11 | 4.30 | 1063743 | 44853.36 | 5.07% |
| 2025-09-04 | 4.32 | 4.29 | -0.03 | -0.69% | 4.20 | 4.40 | 1556869 | 66768.17 | 7.43% |
| 2025-09-03 | 4.15 | 4.32 | 0.20 | 4.85% | 4.07 | 4.37 | 1929318 | 82152.51 | 9.20% |
| 2025-09-02 | 4.20 | 4.12 | -0.06 | -1.44% | 4.08 | 4.33 | 1746657 | 73077.02 | 8.33% |
| 2025-09-01 | 3.83 | 4.18 | 0.38 | 10.00% | 3.81 | 4.18 | 1195198 | 48083.73 | 5.70% |
| 2025-08-29 | 3.89 | 3.80 | -0.07 | -1.81% | 3.80 | 3.91 | 573924 | 22080.34 | 2.74% |
| 2025-08-28 | 3.81 | 3.87 | 0.09 | 2.38% | 3.77 | 3.87 | 704715 | 26972.64 | 3.36% |
| 2025-08-27 | 3.94 | 3.78 | -0.16 | -4.06% | 3.78 | 3.96 | 665559 | 25804.39 | 3.17% |
| 2025-08-26 | 4.00 | 3.94 | -0.08 | -1.99% | 3.92 | 4.01 | 626223 | 24750.23 | 2.99% |
| 2025-08-25 | 4.04 | 4.02 | -0.03 | -0.74% | 3.97 | 4.06 | 579300 | 23229.77 | 2.76% |
| 2025-08-22 | 4.06 | 4.05 | 0.00 | 0.00% | 4.00 | 4.07 | 515285 | 20746.64 | 2.46% |
| 2025-08-21 | 4.13 | 4.05 | -0.08 | -1.94% | 4.04 | 4.15 | 518202 | 21113.70 | 2.47% |
| 2025-08-20 | 4.10 | 4.13 | 0.00 | 0.00% | 4.05 | 4.17 | 655133 | 26893.83 | 3.12% |
| 2025-08-19 | 4.21 | 4.13 | -0.07 | -1.67% | 4.11 | 4.27 | 925414 | 38755.90 | 4.41% |
| 2025-08-18 | 4.27 | 4.20 | -0.07 | -1.64% | 4.17 | 4.29 | 789002 | 33379.58 | 3.76% |
| 2025-08-15 | 4.24 | 4.27 | 0.00 | 0.00% | 4.22 | 4.33 | 679659 | 29023.20 | 3.24% |
| 2025-08-14 | 4.35 | 4.27 | -0.12 | -2.73% | 4.26 | 4.44 | 874179 | 37872.36 | 4.17% |
| 2025-08-13 | 4.32 | 4.39 | -0.03 | -0.68% | 4.28 | 4.40 | 1070411 | 46393.66 | 5.11% |
| 2025-08-12 | 4.40 | 4.42 | 0.09 | 2.08% | 4.33 | 4.57 | 1781014 | 78752.36 | 8.49% |
| 2025-08-11 | 4.18 | 4.33 | 0.14 | 3.34% | 4.18 | 4.33 | 883101 | 37647.30 | 4.21% |
| 2025-08-08 | 4.14 | 4.19 | 0.02 | 0.48% | 4.06 | 4.29 | 1082168 | 45226.29 | 5.16% |
| 2025-08-07 | 4.24 | 4.17 | -0.07 | -1.65% | 4.11 | 4.28 | 1366367 | 56986.83 | 6.52% |
| 2025-08-06 | 4.48 | 4.24 | -0.24 | -5.36% | 4.23 | 4.54 | 1735882 | 75229.58 | 8.28% |
| 2025-08-05 | 4.44 | 4.48 | 0.07 | 1.59% | 4.33 | 4.68 | 2102170 | 94057.16 | 10.03% |
| 2025-08-04 | 4.56 | 4.41 | -0.29 | -6.17% | 4.28 | 4.80 | 3023607 | 136396.14 | 14.42% |
| 2025-08-01 | 4.83 | 4.70 | -0.15 | -3.09% | 4.65 | 5.26 | 3497142 | 171257.69 | 16.68% |
| 2025-07-31 | 4.48 | 4.85 | 0.44 | 9.98% | 4.33 | 4.85 | 2537155 | 117605.99 | 11.72% |
| 2025-07-30 | 3.95 | 4.41 | 0.40 | 9.98% | 3.93 | 4.41 | 1961453 | 81988.52 | 9.06% |
| 2025-07-29 | 3.92 | 4.01 | 0.08 | 2.04% | 3.87 | 4.08 | 1038936 | 41314.81 | 4.80% |
| 2025-07-28 | 3.89 | 3.93 | 0.04 | 1.03% | 3.86 | 4.04 | 961390 | 38114.62 | 4.44% |
| 2025-07-25 | 3.89 | 3.89 | -0.04 | -1.02% | 3.86 | 4.00 | 1117459 | 43942.73 | 5.16% |
| 2025-07-24 | 3.77 | 3.93 | 0.16 | 4.24% | 3.73 | 3.96 | 1242101 | 48360.28 | 5.74% |
| 2025-07-23 | 3.64 | 3.77 | 0.13 | 3.57% | 3.58 | 3.99 | 1674256 | 63866.80 | 7.73% |
| 2025-07-22 | 3.52 | 3.64 | 0.11 | 3.12% | 3.51 | 3.72 | 1057010 | 38492.83 | 4.88% |
| 2025-07-21 | 3.46 | 3.53 | 0.07 | 2.02% | 3.43 | 3.55 | 495387 | 17349.49 | 2.29% |
| 2025-07-18 | 3.44 | 3.46 | 0.01 | 0.29% | 3.38 | 3.46 | 399403 | 13648.11 | 1.85% |
| 2025-07-17 | 3.41 | 3.45 | 0.04 | 1.17% | 3.40 | 3.46 | 487694 | 16728.29 | 2.25% |
| 2025-07-16 | 3.32 | 3.41 | 0.09 | 2.71% | 3.29 | 3.42 | 486009 | 16366.41 | 2.25% |
| 2025-07-15 | 3.38 | 3.32 | -0.10 | -2.92% | 3.26 | 3.39 | 568298 | 18795.15 | 2.63% |
| 2025-07-14 | 3.40 | 3.42 | 0.01 | 0.29% | 3.39 | 3.44 | 316048 | 10789.45 | 1.46% |
| 2025-07-11 | 3.42 | 3.41 | -0.01 | -0.29% | 3.38 | 3.45 | 319520 | 10917.08 | 1.48% |
| 2025-07-10 | 3.38 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 340565 | 11635.76 | 1.57% |
| 2025-07-09 | 3.40 | 3.40 | 0.01 | 0.29% | 3.34 | 3.43 | 354148 | 12007.99 | 1.64% |
| 2025-07-08 | 3.37 | 3.39 | 0.02 | 0.59% | 3.36 | 3.45 | 392712 | 13361.32 | 1.81% |
| 2025-07-07 | 3.37 | 3.37 | 0.01 | 0.30% | 3.36 | 3.42 | 340845 | 11552.34 | 1.57% |
| 2025-07-04 | 3.36 | 3.36 | -0.02 | -0.59% | 3.33 | 3.41 | 385243 | 12943.10 | 1.78% |
| 2025-07-03 | 3.27 | 3.38 | 0.11 | 3.36% | 3.26 | 3.41 | 613941 | 20582.78 | 2.84% |
| 2025-07-02 | 3.25 | 3.27 | 0.02 | 0.62% | 3.23 | 3.28 | 290885 | 9481.16 | 1.34% |
| 2025-07-01 | 3.22 | 3.25 | 0.03 | 0.93% | 3.20 | 3.26 | 266280 | 8609.65 | 1.23% |
| 2025-06-30 | 3.22 | 3.22 | -0.01 | -0.31% | 3.20 | 3.23 | 234706 | 7541.40 | 1.08% |
| 2025-06-27 | 3.21 | 3.23 | 0.02 | 0.62% | 3.21 | 3.27 | 280025 | 9062.03 | 1.29% |
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。
