| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 24.93 | 24.18 | -0.72 | -2.89% | 24.10 | 24.99 | 24409 | 5957.93 | 3.78% |
| 2026-03-19 | 25.79 | 24.90 | -1.02 | -3.94% | 24.78 | 25.99 | 23751 | 6010.28 | 3.68% |
| 2026-03-18 | 26.36 | 25.92 | -0.51 | -1.93% | 25.79 | 26.45 | 28667 | 7478.47 | 4.44% |
| 2026-03-17 | 26.33 | 26.43 | 0.13 | 0.49% | 26.33 | 26.70 | 24901 | 6598.03 | 3.86% |
| 2026-03-16 | 26.21 | 26.30 | -0.07 | -0.27% | 26.15 | 26.46 | 16089 | 4232.84 | 2.49% |
| 2026-03-13 | 26.30 | 26.37 | 0.09 | 0.34% | 26.22 | 26.60 | 15506 | 4099.91 | 2.40% |
| 2026-03-12 | 26.34 | 26.28 | -0.04 | -0.15% | 26.17 | 26.65 | 18230 | 4811.14 | 2.83% |
| 2026-03-11 | 26.49 | 26.32 | -0.16 | -0.60% | 26.21 | 26.72 | 16789 | 4420.93 | 2.60% |
| 2026-03-10 | 26.09 | 26.48 | 0.48 | 1.85% | 26.06 | 26.80 | 27308 | 7209.95 | 4.23% |
| 2026-03-09 | 25.85 | 26.00 | 0.08 | 0.31% | 25.55 | 26.12 | 31921 | 8269.02 | 4.95% |
| 2026-03-06 | 25.00 | 25.92 | 0.86 | 3.43% | 24.90 | 26.07 | 28715 | 7367.68 | 4.45% |
| 2026-03-05 | 24.84 | 25.06 | 0.49 | 1.99% | 24.81 | 25.25 | 20342 | 5097.62 | 3.15% |
| 2026-03-04 | 24.35 | 24.57 | -0.01 | -0.04% | 24.30 | 24.81 | 19276 | 4743.89 | 2.99% |
| 2026-03-03 | 25.24 | 24.58 | -0.65 | -2.58% | 24.53 | 25.38 | 29767 | 7431.25 | 4.61% |
| 2026-03-02 | 25.60 | 25.23 | -0.62 | -2.40% | 25.23 | 26.00 | 35139 | 8991.23 | 5.45% |
| 2026-02-27 | 25.70 | 25.85 | 0.04 | 0.15% | 25.55 | 26.20 | 23120 | 5968.38 | 3.58% |
| 2026-02-26 | 25.49 | 25.81 | 0.32 | 1.26% | 25.45 | 25.91 | 22804 | 5866.94 | 3.54% |
| 2026-02-25 | 25.33 | 25.49 | 0.16 | 0.63% | 25.26 | 25.62 | 20848 | 5316.68 | 3.23% |
| 2026-02-24 | 24.87 | 25.33 | 0.60 | 2.43% | 24.79 | 25.39 | 22634 | 5703.60 | 3.51% |
| 2026-02-13 | 24.99 | 24.73 | -0.21 | -0.84% | 24.71 | 25.02 | 15234 | 3794.96 | 2.36% |
| 2026-02-12 | 25.07 | 24.94 | -0.10 | -0.40% | 24.67 | 25.07 | 14765 | 3682.83 | 2.29% |
| 2026-02-11 | 24.90 | 25.04 | 0.14 | 0.56% | 24.79 | 25.24 | 16690 | 4180.33 | 2.59% |
| 2026-02-10 | 25.23 | 24.90 | -0.27 | -1.07% | 24.89 | 25.39 | 14892 | 3744.11 | 2.26% |
| 2026-02-09 | 25.09 | 25.17 | 0.22 | 0.88% | 24.97 | 25.27 | 16855 | 4227.85 | 2.56% |
| 2026-02-06 | 24.68 | 24.95 | 0.16 | 0.65% | 24.53 | 25.26 | 21735 | 5446.12 | 3.31% |
| 2026-02-05 | 24.91 | 24.79 | -0.13 | -0.52% | 24.75 | 25.17 | 14423 | 3595.73 | 2.19% |
| 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% |
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。
