| 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 | 255.03 | 252.59 | 4.08 | 1.64% | 248.00 | 257.62 | 90879 | 229369.06 | 5.65% |
| 2026-02-02 | 263.00 | 248.51 | -23.29 | -8.57% | 247.29 | 265.57 | 136890 | 347029.59 | 8.51% |
| 2026-01-30 | 269.38 | 271.80 | 1.56 | 0.58% | 268.00 | 280.00 | 114216 | 312942.50 | 7.10% |
| 2026-01-29 | 282.00 | 270.24 | -7.98 | -2.87% | 270.01 | 288.88 | 134556 | 375261.94 | 8.36% |
| 2026-01-28 | 280.88 | 278.22 | -0.03 | -0.01% | 272.00 | 282.95 | 117968 | 327579.41 | 7.33% |
| 2026-01-27 | 272.00 | 278.25 | 3.45 | 1.26% | 263.58 | 279.50 | 130176 | 356907.56 | 8.09% |
| 2026-01-26 | 278.71 | 274.80 | -3.90 | -1.40% | 268.24 | 284.00 | 101993 | 280316.25 | 6.34% |
| 2026-01-23 | 279.00 | 278.70 | -8.59 | -2.99% | 275.00 | 289.71 | 149624 | 418827.84 | 9.30% |
| 2026-01-22 | 300.00 | 287.29 | 2.13 | 0.75% | 284.49 | 308.00 | 223705 | 657165.81 | 13.91% |
| 2026-01-21 | 278.43 | 285.16 | 5.22 | 1.86% | 275.80 | 288.98 | 125690 | 356322.69 | 7.81% |
| 2026-01-20 | 265.86 | 279.94 | 7.94 | 2.92% | 265.85 | 285.00 | 131270 | 363192.44 | 8.16% |
| 2026-01-19 | 270.30 | 272.00 | -1.03 | -0.38% | 264.00 | 275.00 | 125138 | 337900.84 | 7.78% |
| 2026-01-16 | 258.00 | 273.03 | 19.01 | 7.48% | 253.00 | 279.00 | 193335 | 518102.03 | 12.02% |
| 2026-01-15 | 235.00 | 254.02 | 15.04 | 6.29% | 232.00 | 259.77 | 150194 | 368991.56 | 9.34% |
| 2026-01-14 | 242.00 | 238.98 | 5.98 | 2.57% | 234.61 | 248.00 | 143117 | 346187.31 | 8.90% |
| 2026-01-13 | 237.60 | 233.00 | -6.99 | -2.91% | 229.50 | 242.38 | 108422 | 253690.14 | 6.74% |
| 2026-01-12 | 238.50 | 239.99 | 4.94 | 2.10% | 233.50 | 241.61 | 122735 | 291015.44 | 7.63% |
| 2026-01-09 | 236.66 | 235.05 | -4.76 | -1.98% | 230.00 | 237.35 | 109165 | 255457.12 | 6.79% |
| 2026-01-08 | 248.25 | 239.81 | -10.19 | -4.08% | 238.84 | 251.50 | 143625 | 350313.16 | 8.93% |
| 2026-01-07 | 279.98 | 250.00 | -5.48 | -2.14% | 244.50 | 280.78 | 234553 | 612180.56 | 14.58% |
| 2026-01-06 | 246.00 | 255.48 | 5.58 | 2.23% | 241.00 | 261.00 | 170856 | 429251.28 | 10.62% |
| 2026-01-05 | 244.09 | 249.90 | 18.01 | 7.77% | 243.00 | 253.00 | 181996 | 451863.66 | 11.31% |
| 2025-12-31 | 238.38 | 231.89 | -8.78 | -3.65% | 228.00 | 240.60 | 125035 | 290454.75 | 7.77% |
| 2025-12-30 | 244.29 | 240.67 | -0.09 | -0.04% | 238.38 | 250.50 | 148628 | 361575.59 | 9.24% |
| 2025-12-29 | 239.20 | 240.76 | 1.76 | 0.74% | 239.00 | 253.80 | 234265 | 576604.75 | 14.56% |
| 2025-12-26 | 213.01 | 239.00 | 21.73 | 10.00% | 213.01 | 239.00 | 263128 | 618718.00 | 16.36% |
| 2025-12-25 | 218.00 | 217.27 | -3.73 | -1.69% | 216.00 | 232.02 | 209875 | 466945.38 | 13.05% |
| 2025-12-24 | 214.07 | 221.00 | 18.49 | 9.13% | 210.25 | 222.76 | 262851 | 571177.25 | 16.34% |
| 2025-12-23 | 199.80 | 202.51 | 2.06 | 1.03% | 199.80 | 208.78 | 101075 | 206088.34 | 6.28% |
| 2025-12-22 | 196.50 | 200.45 | 9.20 | 4.81% | 195.28 | 200.88 | 132656 | 263286.69 | 8.25% |
| 2025-12-19 | 209.00 | 191.25 | -14.41 | -7.01% | 191.00 | 209.89 | 165541 | 323565.09 | 10.29% |
| 2025-12-18 | 205.80 | 205.66 | 1.28 | 0.63% | 202.00 | 209.50 | 114508 | 235071.88 | 7.12% |
| 2025-12-17 | 199.58 | 204.38 | 4.88 | 2.45% | 198.00 | 204.48 | 80254 | 161933.94 | 4.99% |
| 2025-12-16 | 205.00 | 199.50 | -4.60 | -2.25% | 195.67 | 206.18 | 88691 | 177125.45 | 5.51% |
| 2025-12-15 | 207.33 | 204.10 | -10.59 | -4.93% | 200.30 | 207.99 | 111924 | 228369.28 | 6.96% |
| 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% |
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。
