| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 3.22 | 3.28 | 0.08 | 2.50% | 3.20 | 3.29 | 504330 | 16468.54 | 2.33% |
| 2025-05-19 | 3.19 | 3.20 | 0.02 | 0.63% | 3.13 | 3.20 | 324170 | 10281.55 | 1.50% |
| 2025-05-16 | 3.14 | 3.18 | 0.02 | 0.63% | 3.10 | 3.19 | 494850 | 15644.54 | 2.29% |
| 2025-05-15 | 3.12 | 3.16 | 0.04 | 1.28% | 3.09 | 3.18 | 486499 | 15294.07 | 2.25% |
| 2025-05-14 | 3.11 | 3.12 | 0.00 | 0.00% | 3.09 | 3.13 | 210674 | 6555.08 | 0.97% |
| 2025-05-13 | 3.15 | 3.12 | -0.01 | -0.32% | 3.11 | 3.15 | 233640 | 7310.17 | 1.08% |
| 2025-05-12 | 3.12 | 3.13 | 0.02 | 0.64% | 3.10 | 3.15 | 251474 | 7854.81 | 1.16% |
| 2025-05-09 | 3.14 | 3.11 | -0.03 | -0.96% | 3.10 | 3.20 | 279412 | 8753.62 | 1.29% |
| 2025-05-08 | 3.10 | 3.14 | 0.04 | 1.29% | 3.10 | 3.18 | 430363 | 13530.42 | 1.99% |
| 2025-05-07 | 3.13 | 3.10 | -0.05 | -1.59% | 3.06 | 3.16 | 669136 | 20699.93 | 3.09% |
| 2025-05-06 | 2.98 | 3.15 | 0.18 | 6.06% | 2.98 | 3.25 | 855862 | 26616.80 | 3.95% |
| 2025-04-30 | 3.04 | 2.97 | -0.07 | -2.30% | 2.94 | 3.08 | 597245 | 17854.17 | 2.76% |
| 2025-04-29 | 3.05 | 3.04 | 0.00 | 0.00% | 2.95 | 3.09 | 610142 | 18360.37 | 2.82% |
| 2025-04-28 | 3.12 | 3.04 | -0.08 | -2.56% | 3.04 | 3.12 | 268892 | 8222.52 | 1.24% |
| 2025-04-25 | 3.17 | 3.12 | -0.05 | -1.58% | 3.12 | 3.19 | 298356 | 9384.89 | 1.38% |
| 2025-04-24 | 3.21 | 3.17 | -0.07 | -2.16% | 3.15 | 3.24 | 358306 | 11411.44 | 1.66% |
| 2025-04-23 | 3.25 | 3.24 | -0.01 | -0.31% | 3.21 | 3.29 | 283623 | 9192.05 | 1.31% |
| 2025-04-22 | 3.24 | 3.25 | 0.00 | 0.00% | 3.23 | 3.27 | 246680 | 8011.44 | 1.14% |
| 2025-04-21 | 3.21 | 3.25 | 0.00 | 0.00% | 3.17 | 3.26 | 264880 | 8561.93 | 1.22% |
| 2025-04-18 | 3.27 | 3.25 | 0.01 | 0.31% | 3.23 | 3.33 | 316139 | 10328.11 | 1.46% |
| 2025-04-17 | 3.20 | 3.24 | 0.00 | 0.00% | 3.18 | 3.29 | 288587 | 9352.88 | 1.33% |
| 2025-04-16 | 3.30 | 3.24 | -0.14 | -4.14% | 3.21 | 3.32 | 606339 | 19729.12 | 2.80% |
| 2025-04-15 | 3.23 | 3.38 | 0.13 | 4.00% | 3.21 | 3.58 | 967875 | 33001.33 | 4.47% |
| 2025-04-14 | 3.23 | 3.25 | 0.00 | 0.00% | 3.23 | 3.30 | 490970 | 15997.60 | 2.27% |
| 2025-04-11 | 3.22 | 3.25 | 0.01 | 0.31% | 3.20 | 3.41 | 560342 | 18458.63 | 2.59% |
| 2025-04-10 | 3.13 | 3.24 | 0.13 | 4.18% | 3.12 | 3.26 | 561920 | 17931.32 | 2.60% |
| 2025-04-09 | 3.01 | 3.11 | 0.09 | 2.98% | 2.79 | 3.12 | 537258 | 16009.81 | 2.48% |
| 2025-04-08 | 3.03 | 3.02 | -0.06 | -1.95% | 2.95 | 3.13 | 475231 | 14393.79 | 2.20% |
| 2025-04-07 | 3.25 | 3.08 | -0.34 | -9.94% | 3.08 | 3.28 | 415617 | 13017.50 | 1.92% |
| 2025-04-03 | 3.31 | 3.42 | 0.06 | 1.79% | 3.31 | 3.46 | 373687 | 12739.39 | 1.73% |
| 2025-04-02 | 3.40 | 3.36 | -0.04 | -1.18% | 3.35 | 3.40 | 269540 | 9080.76 | 1.25% |
| 2025-04-01 | 3.31 | 3.40 | 0.09 | 2.72% | 3.31 | 3.45 | 428416 | 14540.56 | 1.98% |
| 2025-03-31 | 3.38 | 3.31 | -0.08 | -2.36% | 3.25 | 3.38 | 410767 | 13566.27 | 1.90% |
| 2025-03-28 | 3.40 | 3.39 | -0.02 | -0.59% | 3.37 | 3.46 | 316008 | 10764.08 | 1.46% |
| 2025-03-27 | 3.45 | 3.41 | -0.04 | -1.16% | 3.38 | 3.48 | 380389 | 13069.73 | 1.76% |
| 2025-03-26 | 3.47 | 3.45 | -0.01 | -0.29% | 3.43 | 3.48 | 270045 | 9330.48 | 1.25% |
| 2025-03-25 | 3.43 | 3.46 | 0.02 | 0.58% | 3.41 | 3.49 | 359238 | 12418.10 | 1.66% |
| 2025-03-24 | 3.53 | 3.44 | -0.12 | -3.37% | 3.36 | 3.58 | 566713 | 19555.00 | 2.62% |
| 2025-03-21 | 3.66 | 3.56 | -0.06 | -1.66% | 3.53 | 3.68 | 510980 | 18292.10 | 2.36% |
| 2025-03-20 | 3.65 | 3.62 | -0.07 | -1.90% | 3.60 | 3.67 | 568616 | 20652.36 | 2.63% |
| 2025-03-19 | 3.80 | 3.69 | -0.15 | -3.91% | 3.67 | 3.81 | 880734 | 32702.68 | 4.07% |
| 2025-03-18 | 3.93 | 3.84 | -0.16 | -4.00% | 3.81 | 3.95 | 1060746 | 41071.25 | 4.90% |
| 2025-03-17 | 3.81 | 4.00 | 0.07 | 1.78% | 3.76 | 4.06 | 1710574 | 66687.94 | 7.90% |
| 2025-03-14 | 3.81 | 3.93 | 0.17 | 4.52% | 3.66 | 4.10 | 2481388 | 96560.26 | 11.46% |
| 2025-03-13 | 3.76 | 3.76 | 0.34 | 9.94% | 3.64 | 3.76 | 816360 | 30574.18 | 3.77% |
| 2025-03-12 | 3.49 | 3.42 | -0.05 | -1.44% | 3.39 | 3.50 | 454742 | 15558.25 | 2.10% |
| 2025-03-11 | 3.38 | 3.47 | 0.04 | 1.17% | 3.34 | 3.48 | 577350 | 19807.55 | 2.67% |
| 2025-03-10 | 3.37 | 3.43 | 0.09 | 2.69% | 3.36 | 3.44 | 552614 | 18788.95 | 2.55% |
| 2025-03-07 | 3.31 | 3.34 | 0.02 | 0.60% | 3.26 | 3.43 | 579998 | 19432.57 | 2.68% |
| 2025-03-06 | 3.28 | 3.32 | 0.04 | 1.22% | 3.25 | 3.32 | 374486 | 12313.09 | 1.73% |
| 2025-03-05 | 3.33 | 3.28 | -0.07 | -2.09% | 3.24 | 3.34 | 331788 | 10858.07 | 1.53% |
| 2025-03-04 | 3.30 | 3.35 | 0.02 | 0.60% | 3.29 | 3.35 | 304877 | 10135.52 | 1.41% |
| 2025-03-03 | 3.40 | 3.33 | -0.05 | -1.48% | 3.29 | 3.41 | 457612 | 15319.85 | 2.11% |
| 2025-02-28 | 3.42 | 3.38 | -0.03 | -0.88% | 3.37 | 3.48 | 489998 | 16746.05 | 2.26% |
| 2025-02-27 | 3.41 | 3.41 | 0.00 | 0.00% | 3.36 | 3.47 | 482024 | 16490.13 | 2.23% |
| 2025-02-26 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.42 | 318921 | 10833.07 | 1.47% |
| 2025-02-25 | 3.38 | 3.40 | -0.01 | -0.29% | 3.36 | 3.44 | 358386 | 12205.26 | 1.66% |
| 2025-02-24 | 3.43 | 3.41 | -0.04 | -1.16% | 3.38 | 3.45 | 422893 | 14427.93 | 1.95% |
| 2025-02-21 | 3.50 | 3.45 | -0.03 | -0.86% | 3.40 | 3.50 | 573555 | 19688.98 | 2.65% |
| 2025-02-20 | 3.33 | 3.48 | 0.13 | 3.88% | 3.32 | 3.50 | 927569 | 31962.76 | 4.29% |
| 2025-02-19 | 3.31 | 3.35 | 0.01 | 0.30% | 3.28 | 3.36 | 550774 | 18317.13 | 2.54% |
| 2025-02-18 | 3.47 | 3.34 | -0.16 | -4.57% | 3.33 | 3.47 | 742147 | 25139.31 | 3.43% |
| 2025-02-17 | 3.51 | 3.50 | -0.02 | -0.57% | 3.43 | 3.59 | 1284196 | 44858.57 | 5.93% |
| 2025-02-14 | 3.28 | 3.52 | 0.24 | 7.32% | 3.26 | 3.61 | 1834480 | 64201.36 | 8.47% |
| 2025-02-13 | 3.22 | 3.28 | 0.08 | 2.50% | 3.19 | 3.34 | 745850 | 24378.81 | 3.45% |
| 2025-02-12 | 3.17 | 3.20 | 0.01 | 0.31% | 3.15 | 3.20 | 384322 | 12204.10 | 1.78% |
| 2025-02-11 | 3.26 | 3.19 | -0.06 | -1.85% | 3.16 | 3.27 | 410518 | 13075.50 | 1.90% |
| 2025-02-10 | 3.15 | 3.25 | 0.10 | 3.17% | 3.15 | 3.26 | 609626 | 19659.23 | 2.82% |
| 2025-02-07 | 3.09 | 3.15 | 0.06 | 1.94% | 3.08 | 3.19 | 611947 | 19268.72 | 2.83% |
| 2025-02-06 | 3.08 | 3.09 | 0.02 | 0.65% | 3.01 | 3.09 | 431980 | 13201.21 | 2.00% |
| 2025-02-05 | 3.01 | 3.07 | 0.07 | 2.33% | 3.01 | 3.10 | 443104 | 13621.94 | 2.05% |
| 2025-01-27 | 3.05 | 3.00 | -0.01 | -0.33% | 3.00 | 3.09 | 333673 | 10134.18 | 1.54% |
| 2025-01-24 | 2.99 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 334533 | 10003.87 | 1.55% |
| 2025-01-23 | 3.05 | 2.98 | -0.03 | -1.00% | 2.98 | 3.09 | 334740 | 10188.13 | 1.55% |
| 2025-01-22 | 3.04 | 3.01 | -0.05 | -1.63% | 2.97 | 3.06 | 392956 | 11831.12 | 1.82% |
| 2025-01-21 | 3.13 | 3.06 | -0.07 | -2.24% | 3.04 | 3.15 | 373028 | 11475.28 | 1.72% |
| 2025-01-20 | 3.13 | 3.13 | 0.02 | 0.64% | 3.09 | 3.16 | 382649 | 11988.48 | 1.77% |
| 2025-01-17 | 3.12 | 3.11 | 0.00 | 0.00% | 3.07 | 3.13 | 348449 | 10800.13 | 1.61% |
| 2025-01-16 | 3.08 | 3.11 | 0.05 | 1.63% | 3.08 | 3.16 | 579697 | 18089.38 | 2.68% |
| 2025-01-15 | 3.10 | 3.06 | -0.04 | -1.29% | 3.02 | 3.10 | 466420 | 14267.84 | 2.15% |
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。
