| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 3.19 | 3.21 | 0.01 | 0.31% | 3.18 | 3.24 | 269630 | 8656.41 | 1.25% |
| 2025-06-25 | 3.21 | 3.20 | 0.01 | 0.31% | 3.15 | 3.22 | 269768 | 8586.15 | 1.25% |
| 2025-06-24 | 3.15 | 3.19 | 0.03 | 0.95% | 3.15 | 3.21 | 236472 | 7550.26 | 1.09% |
| 2025-06-23 | 3.09 | 3.16 | 0.04 | 1.28% | 3.08 | 3.16 | 217047 | 6809.78 | 1.00% |
| 2025-06-20 | 3.13 | 3.12 | -0.03 | -0.95% | 3.09 | 3.15 | 285581 | 8913.96 | 1.32% |
| 2025-06-19 | 3.23 | 3.15 | -0.08 | -2.48% | 3.13 | 3.24 | 302343 | 9572.21 | 1.40% |
| 2025-06-18 | 3.28 | 3.23 | -0.06 | -1.82% | 3.22 | 3.29 | 302278 | 9801.31 | 1.40% |
| 2025-06-17 | 3.34 | 3.29 | -0.03 | -0.90% | 3.27 | 3.40 | 447425 | 14935.65 | 2.07% |
| 2025-06-16 | 3.29 | 3.32 | 0.04 | 1.22% | 3.26 | 3.35 | 324291 | 10750.80 | 1.50% |
| 2025-06-13 | 3.38 | 3.28 | -0.11 | -3.24% | 3.27 | 3.42 | 497571 | 16509.58 | 2.30% |
| 2025-06-12 | 3.38 | 3.39 | 0.00 | 0.00% | 3.37 | 3.45 | 401734 | 13638.70 | 1.86% |
| 2025-06-11 | 3.42 | 3.39 | -0.04 | -1.17% | 3.37 | 3.45 | 410456 | 13947.00 | 1.90% |
| 2025-06-10 | 3.43 | 3.43 | -0.01 | -0.29% | 3.37 | 3.50 | 644228 | 22097.16 | 2.98% |
| 2025-06-09 | 3.36 | 3.44 | 0.08 | 2.38% | 3.36 | 3.46 | 593477 | 20369.39 | 2.74% |
| 2025-06-06 | 3.33 | 3.36 | 0.02 | 0.60% | 3.31 | 3.38 | 386529 | 12912.02 | 1.79% |
| 2025-06-05 | 3.37 | 3.34 | -0.04 | -1.18% | 3.32 | 3.41 | 486826 | 16328.88 | 2.25% |
| 2025-06-04 | 3.39 | 3.38 | 0.00 | 0.00% | 3.31 | 3.39 | 543177 | 18174.34 | 2.51% |
| 2025-06-03 | 3.27 | 3.38 | 0.09 | 2.74% | 3.25 | 3.39 | 702534 | 23536.16 | 3.25% |
| 2025-05-30 | 3.26 | 3.29 | 0.02 | 0.61% | 3.25 | 3.37 | 668673 | 22240.22 | 3.09% |
| 2025-05-29 | 3.23 | 3.27 | 0.03 | 0.93% | 3.20 | 3.29 | 542140 | 17703.02 | 2.50% |
| 2025-05-28 | 3.23 | 3.24 | 0.04 | 1.25% | 3.16 | 3.33 | 535934 | 17333.07 | 2.48% |
| 2025-05-27 | 3.14 | 3.20 | 0.06 | 1.91% | 3.12 | 3.22 | 351553 | 11198.80 | 1.62% |
| 2025-05-26 | 3.18 | 3.14 | -0.04 | -1.26% | 3.10 | 3.19 | 357603 | 11198.30 | 1.65% |
| 2025-05-23 | 3.22 | 3.18 | -0.03 | -0.93% | 3.18 | 3.28 | 294561 | 9534.13 | 1.36% |
| 2025-05-22 | 3.26 | 3.21 | -0.07 | -2.13% | 3.20 | 3.28 | 295548 | 9560.09 | 1.37% |
| 2025-05-21 | 3.26 | 3.28 | 0.00 | 0.00% | 3.24 | 3.30 | 387434 | 12670.92 | 1.79% |
| 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% |
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。
