| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 24.91 | 24.92 | 0.01 | 0.04% | 24.74 | 25.08 | 13469 | 3353.67 | 2.05% |
| 2026-02-03 | 24.40 | 24.91 | 0.77 | 3.19% | 24.31 | 24.92 | 20528 | 5069.36 | 3.12% |
| 2026-02-02 | 24.68 | 24.14 | -0.65 | -2.62% | 24.14 | 24.87 | 14757 | 3619.38 | 2.24% |
| 2026-01-30 | 24.35 | 24.79 | 0.52 | 2.14% | 24.15 | 24.86 | 21028 | 5161.12 | 3.20% |
| 2026-01-29 | 24.40 | 24.27 | -0.20 | -0.82% | 24.00 | 24.66 | 17823 | 4343.15 | 2.71% |
| 2026-01-28 | 24.59 | 24.47 | -0.17 | -0.69% | 24.40 | 24.82 | 13120 | 3225.11 | 2.00% |
| 2026-01-27 | 24.86 | 24.64 | -0.24 | -0.96% | 24.05 | 24.95 | 15870 | 3895.45 | 2.41% |
| 2026-01-26 | 24.86 | 24.88 | -0.05 | -0.20% | 24.68 | 25.05 | 15348 | 3809.60 | 2.33% |
| 2026-01-23 | 25.05 | 24.93 | -0.08 | -0.32% | 24.81 | 25.10 | 16640 | 4146.55 | 2.53% |
| 2026-01-22 | 24.83 | 25.01 | 0.15 | 0.60% | 24.80 | 25.36 | 25097 | 6290.24 | 3.82% |
| 2026-01-21 | 24.55 | 24.86 | 0.17 | 0.69% | 24.51 | 24.89 | 15880 | 3923.23 | 2.41% |
| 2026-01-20 | 24.88 | 24.69 | -0.26 | -1.04% | 24.57 | 24.88 | 20692 | 5107.49 | 3.15% |
| 2026-01-19 | 24.08 | 24.95 | 0.79 | 3.27% | 24.08 | 25.05 | 35557 | 8819.98 | 5.41% |
| 2026-01-16 | 24.38 | 24.16 | -0.28 | -1.15% | 24.01 | 24.57 | 20006 | 4840.38 | 3.04% |
| 2026-01-15 | 23.95 | 24.44 | 0.49 | 2.05% | 23.81 | 24.63 | 30502 | 7424.71 | 4.64% |
| 2026-01-14 | 24.01 | 23.95 | -0.11 | -0.46% | 23.70 | 24.37 | 28782 | 6932.89 | 4.38% |
| 2026-01-13 | 24.06 | 24.06 | -0.01 | -0.04% | 23.99 | 24.45 | 25926 | 6275.37 | 3.94% |
| 2026-01-12 | 23.79 | 24.07 | 0.38 | 1.60% | 23.60 | 24.07 | 25182 | 6017.15 | 3.83% |
| 2026-01-09 | 23.57 | 23.69 | 0.12 | 0.51% | 23.33 | 23.69 | 17227 | 4048.37 | 2.62% |
| 2026-01-08 | 23.68 | 23.57 | -0.11 | -0.46% | 23.41 | 23.87 | 15058 | 3544.65 | 2.29% |
| 2026-01-07 | 23.60 | 23.68 | 0.21 | 0.89% | 23.21 | 23.75 | 16524 | 3898.72 | 2.51% |
| 2026-01-06 | 23.40 | 23.47 | 0.03 | 0.13% | 23.40 | 23.83 | 13413 | 3161.45 | 2.04% |
| 2026-01-05 | 23.60 | 23.44 | -0.14 | -0.59% | 23.25 | 23.68 | 13244 | 3108.60 | 2.01% |
| 2025-12-31 | 23.40 | 23.58 | 0.18 | 0.77% | 23.19 | 23.75 | 16445 | 3863.07 | 2.50% |
| 2025-12-30 | 23.81 | 23.40 | -0.41 | -1.72% | 23.32 | 23.81 | 15728 | 3692.60 | 2.39% |
| 2025-12-29 | 23.58 | 23.81 | 0.32 | 1.36% | 23.34 | 23.83 | 18383 | 4342.88 | 2.80% |
| 2025-12-26 | 23.20 | 23.49 | 0.39 | 1.69% | 23.05 | 23.91 | 31091 | 7335.60 | 4.73% |
| 2025-12-25 | 22.99 | 23.10 | 0.12 | 0.52% | 22.92 | 23.20 | 10245 | 2370.67 | 1.56% |
| 2025-12-24 | 22.71 | 22.98 | 0.27 | 1.19% | 22.52 | 23.00 | 9852 | 2254.57 | 1.50% |
| 2025-12-23 | 22.50 | 22.71 | 0.13 | 0.58% | 22.46 | 22.75 | 9171 | 2077.28 | 1.39% |
| 2025-12-22 | 22.35 | 22.58 | 0.25 | 1.12% | 22.32 | 22.68 | 10165 | 2294.84 | 1.55% |
| 2025-12-19 | 22.14 | 22.33 | 0.43 | 1.96% | 21.93 | 22.39 | 10936 | 2432.61 | 1.66% |
| 2025-12-18 | 22.01 | 22.10 | 0.07 | 0.32% | 21.88 | 22.33 | 10346 | 2298.23 | 1.57% |
| 2025-12-17 | 22.14 | 22.03 | -0.23 | -1.03% | 21.71 | 22.49 | 15345 | 3370.60 | 2.33% |
| 2025-12-16 | 22.46 | 22.26 | -0.32 | -1.42% | 22.17 | 22.52 | 12437 | 2770.81 | 1.89% |
| 2025-12-15 | 22.55 | 22.58 | 0.05 | 0.22% | 22.36 | 22.65 | 7943 | 1789.95 | 1.21% |
| 2025-12-12 | 22.78 | 22.53 | -0.20 | -0.88% | 22.53 | 22.93 | 8617 | 1955.72 | 1.31% |
| 2025-12-11 | 23.21 | 22.73 | -0.43 | -1.86% | 22.71 | 23.25 | 10702 | 2452.41 | 1.63% |
| 2025-12-10 | 23.31 | 23.16 | -0.15 | -0.64% | 23.06 | 23.39 | 11772 | 2729.25 | 1.79% |
| 2025-12-09 | 23.28 | 23.31 | -0.01 | -0.04% | 23.15 | 23.61 | 12912 | 3016.97 | 1.96% |
| 2025-12-08 | 23.24 | 23.32 | 0.12 | 0.52% | 23.13 | 23.39 | 13673 | 3185.49 | 2.08% |
| 2025-12-05 | 23.10 | 23.20 | 0.10 | 0.43% | 22.93 | 23.31 | 11578 | 2682.30 | 1.76% |
| 2025-12-04 | 23.25 | 23.10 | -0.20 | -0.86% | 22.97 | 23.37 | 11837 | 2739.02 | 1.80% |
| 2025-12-03 | 23.36 | 23.30 | -0.09 | -0.38% | 23.18 | 23.45 | 12531 | 2917.48 | 1.91% |
| 2025-12-02 | 23.50 | 23.39 | -0.02 | -0.09% | 23.16 | 23.61 | 21066 | 4919.11 | 3.20% |
| 2025-12-01 | 22.85 | 23.41 | 0.64 | 2.81% | 22.75 | 24.30 | 42649 | 10067.85 | 6.49% |
| 2025-11-28 | 22.68 | 22.77 | 0.16 | 0.71% | 22.51 | 22.84 | 7882 | 1791.55 | 1.20% |
| 2025-11-27 | 22.47 | 22.61 | 0.20 | 0.89% | 22.40 | 22.72 | 9078 | 2051.23 | 1.38% |
| 2025-11-26 | 22.49 | 22.41 | -0.12 | -0.53% | 22.38 | 22.78 | 9682 | 2182.02 | 1.47% |
| 2025-11-25 | 22.48 | 22.53 | 0.18 | 0.81% | 22.35 | 22.87 | 11128 | 2522.12 | 1.69% |
| 2025-11-24 | 22.20 | 22.35 | 0.25 | 1.13% | 22.11 | 22.53 | 13866 | 3094.03 | 2.11% |
| 2025-11-21 | 23.00 | 22.10 | -1.19 | -5.11% | 22.02 | 23.12 | 22200 | 4966.90 | 3.38% |
| 2025-11-20 | 23.33 | 23.29 | 0.11 | 0.47% | 23.09 | 23.45 | 9809 | 2281.76 | 1.49% |
| 2025-11-19 | 23.50 | 23.18 | -0.26 | -1.11% | 23.09 | 23.66 | 12751 | 2964.31 | 1.94% |
| 2025-11-18 | 23.77 | 23.44 | -0.34 | -1.43% | 23.35 | 23.78 | 13917 | 3268.68 | 2.12% |
| 2025-11-17 | 24.05 | 23.78 | -0.06 | -0.25% | 23.65 | 24.16 | 11467 | 2728.69 | 1.74% |
| 2025-11-14 | 23.75 | 23.84 | 0.10 | 0.42% | 23.70 | 24.09 | 16390 | 3921.93 | 2.49% |
| 2025-11-13 | 23.81 | 23.74 | -0.07 | -0.29% | 23.62 | 23.83 | 11461 | 2722.16 | 1.74% |
| 2025-11-12 | 23.93 | 23.81 | -0.07 | -0.29% | 23.66 | 23.95 | 15649 | 3718.86 | 2.38% |
| 2025-11-11 | 23.75 | 23.88 | 0.16 | 0.67% | 23.73 | 24.01 | 17332 | 4142.28 | 2.64% |
| 2025-11-10 | 23.80 | 23.72 | 0.02 | 0.08% | 23.58 | 23.87 | 15608 | 3697.38 | 2.37% |
| 2025-11-07 | 23.39 | 23.70 | 0.30 | 1.28% | 23.30 | 23.76 | 19389 | 4578.40 | 2.95% |
| 2025-11-06 | 23.33 | 23.40 | 0.12 | 0.52% | 23.21 | 23.47 | 16022 | 3740.85 | 2.44% |
| 2025-11-05 | 23.13 | 23.28 | 0.03 | 0.13% | 23.09 | 23.34 | 12977 | 3016.70 | 1.97% |
| 2025-11-04 | 23.21 | 23.25 | 0.08 | 0.35% | 23.08 | 23.28 | 10987 | 2546.87 | 1.67% |
| 2025-11-03 | 23.09 | 23.17 | 0.16 | 0.70% | 22.93 | 23.19 | 10960 | 2531.49 | 1.67% |
| 2025-10-31 | 22.90 | 23.01 | 0.23 | 1.01% | 22.72 | 23.09 | 10691 | 2460.03 | 1.63% |
| 2025-10-30 | 23.16 | 22.78 | -0.34 | -1.47% | 22.78 | 23.16 | 10491 | 2405.15 | 1.60% |
| 2025-10-29 | 23.26 | 23.12 | -0.02 | -0.09% | 22.97 | 23.30 | 14047 | 3249.01 | 2.14% |
| 2025-10-28 | 23.05 | 23.14 | 0.13 | 0.56% | 22.89 | 23.33 | 14684 | 3403.99 | 2.23% |
| 2025-10-27 | 23.15 | 23.01 | -0.04 | -0.17% | 22.92 | 23.15 | 12338 | 2838.31 | 1.88% |
| 2025-10-24 | 23.08 | 23.05 | 0.00 | 0.00% | 22.96 | 23.16 | 9891 | 2280.53 | 1.50% |
| 2025-10-23 | 22.98 | 23.05 | 0.12 | 0.52% | 22.78 | 23.06 | 13811 | 3168.58 | 2.10% |
| 2025-10-22 | 22.90 | 22.93 | 0.01 | 0.04% | 22.78 | 23.07 | 10816 | 2484.02 | 1.64% |
| 2025-10-21 | 22.72 | 22.92 | 0.11 | 0.48% | 22.72 | 22.96 | 13096 | 2997.52 | 1.99% |
| 2025-10-20 | 22.55 | 22.81 | 0.40 | 1.78% | 22.41 | 22.81 | 9181 | 2079.62 | 1.40% |
| 2025-10-17 | 22.67 | 22.41 | -0.26 | -1.15% | 22.37 | 22.69 | 9834 | 2215.46 | 1.50% |
| 2025-10-16 | 22.56 | 22.67 | 0.08 | 0.35% | 22.48 | 22.76 | 10795 | 2445.10 | 1.64% |
| 2025-10-15 | 22.44 | 22.59 | 0.16 | 0.71% | 22.43 | 22.61 | 8564 | 1931.13 | 1.30% |
| 2025-10-14 | 22.61 | 22.43 | 0.04 | 0.18% | 22.36 | 22.61 | 11705 | 2630.51 | 1.78% |
德冠新材(001378)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。
