| 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 | 2.63 | 2.61 | 0.00 | 0.00% | 2.56 | 2.66 | 155889 | 4060.93 | 0.89% |
| 2025-08-21 | 2.66 | 2.61 | -0.05 | -1.88% | 2.60 | 2.68 | 167886 | 4415.37 | 0.96% |
| 2025-08-20 | 2.68 | 2.66 | -0.02 | -0.75% | 2.64 | 2.71 | 149538 | 3999.86 | 0.85% |
| 2025-08-19 | 2.67 | 2.68 | 0.01 | 0.37% | 2.65 | 2.71 | 137305 | 3685.17 | 0.78% |
| 2025-08-18 | 2.70 | 2.67 | -0.03 | -1.11% | 2.62 | 2.70 | 216553 | 5769.99 | 1.24% |
| 2025-08-15 | 2.71 | 2.70 | 0.01 | 0.37% | 2.69 | 2.75 | 127708 | 3462.86 | 0.73% |
| 2025-08-14 | 2.81 | 2.69 | -0.12 | -4.27% | 2.68 | 2.82 | 236581 | 6481.37 | 1.35% |
| 2025-08-13 | 2.74 | 2.81 | 0.05 | 1.81% | 2.72 | 2.82 | 189600 | 5230.53 | 1.08% |
| 2025-08-12 | 2.67 | 2.76 | 0.11 | 4.15% | 2.66 | 2.78 | 238976 | 6521.56 | 1.36% |
| 2025-08-11 | 2.70 | 2.65 | -0.05 | -1.85% | 2.63 | 2.76 | 191135 | 5111.93 | 1.09% |
| 2025-08-08 | 2.81 | 2.70 | -0.12 | -4.26% | 2.68 | 2.81 | 366518 | 9938.55 | 2.09% |
| 2025-08-07 | 2.79 | 2.82 | 0.11 | 4.06% | 2.74 | 2.85 | 424264 | 11973.80 | 2.42% |
| 2025-08-06 | 2.60 | 2.71 | 0.13 | 5.04% | 2.58 | 2.71 | 269624 | 7172.57 | 1.54% |
| 2025-08-05 | 2.47 | 2.58 | 0.12 | 4.88% | 2.47 | 2.58 | 171916 | 4345.35 | 0.98% |
| 2025-08-04 | 2.44 | 2.46 | 0.03 | 1.23% | 2.44 | 2.50 | 112334 | 2780.42 | 0.64% |
| 2025-08-01 | 2.41 | 2.43 | 0.01 | 0.41% | 2.41 | 2.48 | 109721 | 2691.03 | 0.63% |
| 2025-07-31 | 2.38 | 2.42 | 0.03 | 1.26% | 2.38 | 2.44 | 134442 | 3238.87 | 0.77% |
| 2025-07-30 | 2.42 | 2.39 | -0.03 | -1.24% | 2.38 | 2.45 | 130720 | 3146.83 | 0.75% |
| 2025-07-29 | 2.47 | 2.42 | -0.04 | -1.63% | 2.40 | 2.47 | 176306 | 4272.59 | 1.01% |
| 2025-07-28 | 2.50 | 2.46 | -0.04 | -1.60% | 2.46 | 2.54 | 160225 | 3979.66 | 0.91% |
| 2025-07-25 | 2.51 | 2.50 | -0.02 | -0.79% | 2.50 | 2.60 | 162686 | 4124.50 | 0.93% |
| 2025-07-24 | 2.47 | 2.52 | 0.06 | 2.44% | 2.44 | 2.52 | 158941 | 3936.92 | 0.91% |
| 2025-07-23 | 2.49 | 2.46 | -0.04 | -1.60% | 2.46 | 2.53 | 141458 | 3522.42 | 0.81% |
| 2025-07-22 | 2.52 | 2.50 | -0.01 | -0.40% | 2.50 | 2.56 | 109428 | 2758.92 | 0.62% |
| 2025-07-21 | 2.56 | 2.51 | -0.06 | -2.33% | 2.45 | 2.58 | 203684 | 5098.79 | 1.16% |
| 2025-07-18 | 2.58 | 2.57 | 0.02 | 0.78% | 2.54 | 2.63 | 216633 | 5589.80 | 1.24% |
| 2025-07-17 | 2.55 | 2.55 | -0.02 | -0.78% | 2.53 | 2.59 | 211391 | 5398.28 | 1.21% |
| 2025-07-16 | 2.48 | 2.57 | 0.08 | 3.21% | 2.48 | 2.61 | 390765 | 10117.96 | 2.23% |
| 2025-07-15 | 2.41 | 2.49 | 0.08 | 3.32% | 2.39 | 2.50 | 231518 | 5672.17 | 1.32% |
| 2025-07-14 | 2.33 | 2.41 | 0.05 | 2.12% | 2.33 | 2.46 | 162811 | 3912.36 | 0.93% |
| 2025-07-11 | 2.42 | 2.36 | -0.03 | -1.26% | 2.36 | 2.45 | 150469 | 3604.93 | 0.86% |
| 2025-07-10 | 2.42 | 2.39 | -0.02 | -0.83% | 2.34 | 2.42 | 193390 | 4598.28 | 1.10% |
| 2025-07-09 | 2.53 | 2.41 | -0.10 | -3.98% | 2.40 | 2.55 | 250470 | 6102.66 | 1.43% |
| 2025-07-08 | 2.44 | 2.51 | 0.06 | 2.45% | 2.43 | 2.55 | 285159 | 7115.63 | 1.63% |
| 2025-07-07 | 2.39 | 2.45 | 0.08 | 3.38% | 2.38 | 2.49 | 285628 | 7043.45 | 1.63% |
| 2025-07-04 | 2.37 | 2.37 | -0.04 | -1.66% | 2.32 | 2.43 | 240971 | 5720.37 | 1.38% |
| 2025-07-03 | 2.42 | 2.41 | 0.04 | 1.69% | 2.39 | 2.48 | 295129 | 7163.99 | 1.68% |
| 2025-07-02 | 2.47 | 2.37 | -0.10 | -4.05% | 2.35 | 2.50 | 557907 | 13380.63 | 3.18% |
| 2025-07-01 | 2.62 | 2.47 | -0.13 | -5.00% | 2.47 | 2.69 | 812883 | 20703.43 | 4.64% |
| 2025-06-30 | 2.49 | 2.60 | 0.12 | 4.84% | 2.49 | 2.60 | 166623 | 4285.27 | 0.95% |
| 2025-06-27 | 2.52 | 2.48 | 0.08 | 3.33% | 2.32 | 2.52 | 931049 | 22715.80 | 5.31% |
| 2025-06-26 | 2.40 | 2.40 | 0.11 | 4.80% | 2.36 | 2.40 | 195401 | 4682.74 | 1.12% |
| 2025-06-25 | 2.21 | 2.29 | 0.11 | 5.05% | 2.17 | 2.29 | 357517 | 7976.55 | 2.04% |
| 2025-06-24 | 2.11 | 2.18 | 0.10 | 4.81% | 2.11 | 2.18 | 405323 | 8806.76 | 2.31% |
| 2025-06-23 | 2.08 | 2.08 | 0.04 | 1.96% | 2.03 | 2.13 | 406390 | 8493.65 | 2.32% |
| 2025-06-20 | 1.94 | 2.04 | 0.10 | 5.15% | 1.93 | 2.04 | 255670 | 5160.17 | 1.46% |
| 2025-06-19 | 1.93 | 1.94 | 0.00 | 0.00% | 1.93 | 1.98 | 245775 | 4796.34 | 1.40% |
| 2025-06-18 | 1.97 | 1.94 | -0.08 | -3.96% | 1.92 | 1.98 | 495827 | 9621.04 | 2.83% |
| 2025-06-17 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.10 | 605147 | 12480.72 | 3.45% |
| 2025-06-16 | 2.10 | 2.00 | -0.02 | -0.99% | 1.95 | 2.11 | 666907 | 13473.90 | 3.81% |
| 2025-06-13 | 1.98 | 2.02 | 0.10 | 5.21% | 1.96 | 2.02 | 393871 | 7906.21 | 2.25% |
| 2025-06-12 | 1.82 | 1.92 | 0.09 | 4.92% | 1.82 | 1.92 | 377944 | 7177.61 | 2.16% |
| 2025-06-11 | 1.81 | 1.83 | 0.03 | 1.67% | 1.79 | 1.85 | 136721 | 2492.74 | 0.78% |
| 2025-06-10 | 1.81 | 1.80 | 0.00 | 0.00% | 1.79 | 1.82 | 84480 | 1520.33 | 0.48% |
| 2025-06-09 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 94922 | 1712.24 | 0.54% |
| 2025-06-06 | 1.77 | 1.81 | 0.04 | 2.26% | 1.76 | 1.82 | 111915 | 2010.84 | 0.64% |
| 2025-06-05 | 1.80 | 1.77 | -0.02 | -1.12% | 1.77 | 1.81 | 82010 | 1465.02 | 0.47% |
| 2025-06-04 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 94738 | 1700.10 | 0.54% |
| 2025-06-03 | 1.82 | 1.80 | -0.03 | -1.64% | 1.78 | 1.82 | 112706 | 2023.29 | 0.64% |
| 2025-05-30 | 1.82 | 1.83 | 0.03 | 1.67% | 1.81 | 1.88 | 167809 | 3090.31 | 0.96% |
| 2025-05-29 | 1.79 | 1.80 | 0.01 | 0.56% | 1.79 | 1.82 | 94191 | 1698.06 | 0.54% |
| 2025-05-28 | 1.82 | 1.79 | 0.00 | 0.00% | 1.79 | 1.83 | 79133 | 1425.23 | 0.45% |
| 2025-05-27 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.82 | 114695 | 2050.57 | 0.65% |
| 2025-05-26 | 1.75 | 1.77 | 0.02 | 1.14% | 1.74 | 1.77 | 56317 | 990.37 | 0.32% |
| 2025-05-23 | 1.78 | 1.75 | -0.03 | -1.69% | 1.74 | 1.78 | 111790 | 1966.81 | 0.64% |
| 2025-05-22 | 1.75 | 1.78 | 0.03 | 1.71% | 1.74 | 1.84 | 188737 | 3367.00 | 1.08% |
| 2025-05-21 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 66287 | 1163.92 | 0.38% |
| 2025-05-20 | 1.76 | 1.76 | 0.00 | 0.00% | 1.74 | 1.79 | 101447 | 1790.31 | 0.58% |
| 2025-05-19 | 1.75 | 1.76 | 0.03 | 1.73% | 1.73 | 1.77 | 118646 | 2080.50 | 0.68% |
| 2025-05-16 | 1.74 | 1.73 | -0.02 | -1.14% | 1.73 | 1.76 | 56365 | 982.53 | 0.32% |
| 2025-05-15 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.77 | 85655 | 1496.51 | 0.49% |
| 2025-05-14 | 1.75 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 59429 | 1033.01 | 0.34% |
| 2025-05-13 | 1.78 | 1.74 | -0.01 | -0.57% | 1.74 | 1.80 | 82523 | 1454.39 | 0.47% |
| 2025-05-12 | 1.76 | 1.75 | 0.00 | 0.00% | 1.73 | 1.76 | 83856 | 1461.52 | 0.48% |
| 2025-05-09 | 1.76 | 1.75 | 0.00 | 0.00% | 1.73 | 1.76 | 61142 | 1063.70 | 0.35% |
| 2025-05-08 | 1.77 | 1.75 | -0.01 | -0.57% | 1.74 | 1.78 | 96540 | 1695.10 | 0.55% |
| 2025-05-07 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.79 | 103018 | 1825.67 | 0.59% |
| 2025-05-06 | 1.74 | 1.75 | 0.04 | 2.34% | 1.73 | 1.77 | 112173 | 1960.91 | 0.64% |
| 2025-04-30 | 1.74 | 1.71 | -0.02 | -1.16% | 1.71 | 1.78 | 106368 | 1846.29 | 0.61% |
| 2025-04-29 | 1.74 | 1.73 | -0.09 | -4.95% | 1.73 | 1.81 | 229359 | 4026.17 | 1.31% |
ST德豪(002005)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。
