| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 218.00 | 214.69 | -2.40 | -1.11% | 210.60 | 221.00 | 115262 | 248185.39 | 7.16% |
| 2025-12-11 | 221.88 | 217.09 | -0.09 | -0.04% | 216.30 | 224.19 | 121178 | 266450.66 | 7.53% |
| 2025-12-10 | 221.23 | 217.18 | -5.52 | -2.48% | 211.34 | 224.90 | 127689 | 277047.31 | 7.94% |
| 2025-12-09 | 223.00 | 222.70 | 0.28 | 0.13% | 218.55 | 233.50 | 225481 | 511025.06 | 14.02% |
| 2025-12-08 | 206.25 | 222.42 | 20.22 | 10.00% | 206.25 | 222.42 | 171447 | 371452.12 | 10.66% |
| 2025-12-05 | 206.41 | 202.20 | -0.21 | -0.10% | 201.66 | 207.99 | 96530 | 196695.84 | 6.00% |
| 2025-12-04 | 203.70 | 202.41 | -2.59 | -1.26% | 199.00 | 204.99 | 86068 | 173435.08 | 5.35% |
| 2025-12-03 | 207.50 | 205.00 | -2.72 | -1.31% | 203.21 | 208.35 | 79331 | 162682.80 | 4.93% |
| 2025-12-02 | 212.01 | 207.72 | -6.40 | -2.99% | 206.00 | 213.00 | 126444 | 263655.25 | 7.86% |
| 2025-12-01 | 220.62 | 214.12 | -5.78 | -2.63% | 210.11 | 222.73 | 161967 | 348399.34 | 10.07% |
| 2025-11-28 | 213.15 | 219.90 | 5.72 | 2.67% | 210.08 | 225.00 | 171449 | 372438.00 | 10.66% |
| 2025-11-27 | 217.35 | 214.18 | -3.17 | -1.46% | 214.00 | 221.99 | 118769 | 258691.50 | 7.38% |
| 2025-11-26 | 219.03 | 217.35 | -3.71 | -1.68% | 213.60 | 222.70 | 135117 | 293982.62 | 8.40% |
| 2025-11-25 | 230.05 | 221.06 | 2.95 | 1.35% | 220.13 | 232.00 | 144757 | 324869.22 | 9.00% |
| 2025-11-24 | 219.31 | 218.11 | -4.60 | -2.07% | 210.08 | 221.98 | 154808 | 334428.03 | 9.62% |
| 2025-11-21 | 222.71 | 222.71 | -24.75 | -10.00% | 222.71 | 229.99 | 129028 | 288933.72 | 8.02% |
| 2025-11-20 | 271.00 | 247.46 | -16.25 | -6.16% | 245.00 | 271.50 | 173715 | 436663.03 | 10.80% |
| 2025-11-19 | 253.98 | 263.71 | 6.29 | 2.44% | 252.74 | 272.00 | 153049 | 403003.41 | 9.51% |
| 2025-11-18 | 261.11 | 257.42 | -6.66 | -2.52% | 253.30 | 266.60 | 159832 | 414150.44 | 9.94% |
| 2025-11-17 | 273.88 | 264.08 | -5.92 | -2.19% | 262.50 | 282.20 | 156100 | 421974.72 | 9.70% |
| 2025-11-14 | 262.83 | 270.00 | -22.03 | -7.54% | 262.83 | 276.23 | 186196 | 499552.31 | 11.57% |
| 2025-11-13 | 289.00 | 292.03 | 0.96 | 0.33% | 286.77 | 306.00 | 178041 | 526008.50 | 11.07% |
| 2025-11-12 | 272.00 | 291.07 | 16.64 | 6.06% | 270.27 | 301.28 | 205845 | 593200.94 | 12.80% |
| 2025-11-11 | 287.74 | 274.43 | -8.31 | -2.94% | 271.97 | 298.33 | 196532 | 555837.25 | 12.22% |
| 2025-11-10 | 277.69 | 282.74 | 15.73 | 5.89% | 267.20 | 288.00 | 201983 | 558732.38 | 12.56% |
| 2025-11-07 | 253.34 | 267.01 | 19.87 | 8.04% | 253.34 | 271.85 | 227464 | 605630.06 | 14.18% |
| 2025-11-06 | 245.00 | 247.14 | 22.47 | 10.00% | 240.00 | 247.14 | 137744 | 338438.28 | 8.59% |
| 2025-11-05 | 207.15 | 224.67 | 0.67 | 0.30% | 205.00 | 224.67 | 129235 | 278170.41 | 8.06% |
| 2025-11-04 | 238.16 | 224.00 | -14.00 | -5.88% | 219.88 | 238.16 | 159081 | 361054.22 | 9.92% |
| 2025-11-03 | 220.00 | 238.00 | 9.76 | 4.28% | 216.90 | 241.25 | 184884 | 425734.22 | 11.53% |
| 2025-10-31 | 230.01 | 228.24 | 2.15 | 0.95% | 216.00 | 235.08 | 200963 | 456018.94 | 12.53% |
| 2025-10-30 | 247.20 | 226.09 | -11.12 | -4.69% | 225.99 | 248.21 | 226033 | 529938.25 | 14.09% |
| 2025-10-29 | 231.11 | 237.21 | 6.10 | 2.64% | 228.00 | 247.80 | 192051 | 455317.72 | 11.97% |
| 2025-10-28 | 224.50 | 231.11 | -7.50 | -3.14% | 222.21 | 233.89 | 184924 | 423074.06 | 11.53% |
| 2025-10-27 | 229.59 | 238.61 | 21.69 | 10.00% | 219.79 | 238.61 | 222069 | 506273.62 | 13.85% |
| 2025-10-24 | 209.00 | 216.92 | 19.72 | 10.00% | 201.43 | 216.92 | 233521 | 487323.25 | 14.56% |
| 2025-10-23 | 188.51 | 197.20 | 7.77 | 4.10% | 186.21 | 199.90 | 202109 | 390088.34 | 12.60% |
| 2025-10-22 | 187.81 | 189.43 | 0.24 | 0.13% | 181.21 | 191.00 | 115567 | 215546.39 | 7.21% |
| 2025-10-21 | 185.03 | 189.19 | 8.15 | 4.50% | 185.00 | 195.93 | 163373 | 309963.00 | 10.19% |
| 2025-10-20 | 186.00 | 181.04 | -1.99 | -1.09% | 175.00 | 189.98 | 155389 | 285679.03 | 9.69% |
| 2025-10-17 | 191.11 | 183.03 | -13.43 | -6.84% | 181.70 | 194.86 | 205753 | 384361.91 | 12.83% |
| 2025-10-16 | 183.96 | 196.46 | 17.86 | 10.00% | 183.00 | 196.46 | 190978 | 367286.84 | 11.91% |
| 2025-10-15 | 177.79 | 178.60 | 3.62 | 2.07% | 173.00 | 179.99 | 159581 | 281180.34 | 9.95% |
| 2025-10-14 | 202.08 | 174.98 | -16.02 | -8.39% | 172.72 | 203.00 | 265547 | 494963.16 | 16.56% |
| 2025-10-13 | 184.81 | 191.00 | -7.00 | -3.54% | 183.58 | 198.00 | 226561 | 431896.00 | 14.13% |
| 2025-10-10 | 200.07 | 198.00 | -10.08 | -4.84% | 187.40 | 203.81 | 235946 | 459212.09 | 14.71% |
| 2025-10-09 | 222.21 | 208.08 | 3.39 | 1.66% | 201.00 | 225.09 | 263103 | 557509.69 | 16.40% |
| 2025-09-30 | 200.00 | 204.69 | 18.61 | 10.00% | 198.00 | 204.69 | 62653 | 127435.13 | 3.92% |
| 2025-09-29 | 180.00 | 186.08 | 13.78 | 8.00% | 178.00 | 189.53 | 195119 | 361708.69 | 12.21% |
| 2025-09-26 | 177.27 | 172.30 | -4.97 | -2.80% | 172.30 | 183.00 | 169119 | 301191.78 | 10.58% |
| 2025-09-25 | 174.20 | 177.27 | -4.73 | -2.60% | 174.20 | 182.30 | 208874 | 371104.62 | 13.07% |
| 2025-09-24 | 168.61 | 182.00 | 11.38 | 6.67% | 166.90 | 185.00 | 287402 | 511660.28 | 17.99% |
| 2025-09-23 | 162.96 | 170.62 | 15.51 | 10.00% | 159.81 | 170.62 | 304172 | 504046.09 | 19.04% |
| 2025-09-22 | 150.00 | 155.11 | 14.10 | 10.00% | 148.00 | 155.11 | 93736 | 143667.38 | 5.87% |
| 2025-09-19 | 135.00 | 141.01 | 12.82 | 10.00% | 133.01 | 141.01 | 204957 | 286461.81 | 12.83% |
| 2025-09-18 | 136.00 | 128.19 | -3.30 | -2.51% | 126.00 | 138.00 | 256570 | 340031.25 | 16.06% |
| 2025-09-17 | 125.50 | 131.49 | 5.99 | 4.77% | 123.79 | 132.98 | 268174 | 343238.41 | 16.78% |
| 2025-09-16 | 120.00 | 125.50 | 7.59 | 6.44% | 120.00 | 129.00 | 248364 | 309590.88 | 15.54% |
| 2025-09-15 | 117.40 | 117.91 | 8.13 | 7.41% | 114.00 | 120.76 | 356432 | 419980.06 | 22.31% |
| 2025-09-12 | 104.70 | 109.78 | 9.98 | 10.00% | 104.70 | 109.78 | 165325 | 180507.75 | 10.35% |
| 2025-09-11 | 94.91 | 99.80 | 4.88 | 5.14% | 94.32 | 101.00 | 139238 | 136922.09 | 8.71% |
| 2025-09-10 | 93.02 | 94.92 | 2.07 | 2.23% | 92.67 | 97.30 | 77999 | 74393.75 | 4.88% |
| 2025-09-09 | 95.24 | 92.85 | -2.87 | -3.00% | 92.69 | 95.50 | 63683 | 59759.03 | 3.99% |
| 2025-09-08 | 95.10 | 95.72 | 0.15 | 0.16% | 93.04 | 96.10 | 99514 | 94160.40 | 6.23% |
| 2025-09-05 | 87.72 | 95.57 | 8.69 | 10.00% | 86.55 | 95.57 | 144309 | 133756.78 | 9.03% |
| 2025-09-04 | 91.29 | 86.88 | -5.21 | -5.66% | 85.25 | 92.50 | 94614 | 84039.56 | 5.92% |
| 2025-09-03 | 95.00 | 92.09 | -3.31 | -3.47% | 91.88 | 95.34 | 82213 | 76751.13 | 5.15% |
| 2025-09-02 | 99.00 | 95.40 | -6.57 | -6.44% | 94.23 | 100.00 | 163051 | 158179.33 | 10.21% |
| 2025-09-01 | 102.02 | 101.97 | 7.65 | 8.11% | 96.69 | 103.75 | 253017 | 256127.47 | 15.84% |
| 2025-08-29 | 97.02 | 94.32 | -3.68 | -3.76% | 93.88 | 97.20 | 93070 | 88225.11 | 5.83% |
| 2025-08-28 | 96.00 | 98.00 | 1.12 | 1.16% | 93.20 | 98.00 | 108976 | 104832.23 | 6.82% |
| 2025-08-27 | 98.27 | 96.88 | -1.39 | -1.41% | 96.52 | 100.22 | 107978 | 106319.98 | 6.76% |
| 2025-08-26 | 99.61 | 98.27 | -1.34 | -1.35% | 98.02 | 101.70 | 100981 | 100550.93 | 6.32% |
| 2025-08-25 | 99.03 | 99.61 | 0.69 | 0.70% | 97.14 | 102.97 | 144725 | 143610.09 | 9.06% |
| 2025-08-22 | 96.11 | 98.92 | 2.32 | 2.40% | 94.80 | 100.46 | 169039 | 166232.47 | 10.58% |
| 2025-08-21 | 92.00 | 96.60 | 5.05 | 5.52% | 91.80 | 100.71 | 242752 | 237038.62 | 15.19% |
| 2025-08-20 | 90.80 | 91.55 | 0.53 | 0.58% | 89.70 | 91.55 | 76064 | 68785.67 | 4.76% |
| 2025-08-19 | 92.00 | 91.02 | -2.09 | -2.24% | 89.00 | 93.72 | 100024 | 91590.08 | 6.26% |
| 2025-08-18 | 92.79 | 93.11 | 0.36 | 0.39% | 92.00 | 94.77 | 78386 | 73007.88 | 4.91% |
| 2025-08-15 | 91.78 | 92.75 | 0.04 | 0.04% | 91.09 | 93.30 | 76350 | 70432.68 | 4.78% |
德明利(001309)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。
