| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 1.84 | 1.82 | 0.01 | 0.55% | 1.81 | 1.89 | 199098 | 3695.27 | 1.14% |
| 2025-04-25 | 1.83 | 1.81 | -0.01 | -0.55% | 1.79 | 1.86 | 117870 | 2141.88 | 0.67% |
| 2025-04-24 | 1.77 | 1.82 | 0.09 | 5.20% | 1.77 | 1.82 | 148688 | 2685.84 | 0.85% |
| 2025-04-23 | 1.76 | 1.73 | -0.04 | -2.26% | 1.72 | 1.79 | 147354 | 2576.33 | 0.84% |
| 2025-04-22 | 1.85 | 1.77 | -0.09 | -4.84% | 1.77 | 1.86 | 226526 | 4057.80 | 1.29% |
| 2025-04-21 | 1.95 | 1.86 | 0.00 | 0.00% | 1.83 | 1.95 | 344611 | 6622.59 | 1.97% |
| 2025-04-18 | 1.83 | 1.86 | 0.05 | 2.76% | 1.81 | 1.90 | 172545 | 3202.48 | 0.98% |
| 2025-04-17 | 1.79 | 1.81 | 0.01 | 0.56% | 1.79 | 1.85 | 85782 | 1566.07 | 0.49% |
| 2025-04-16 | 1.77 | 1.80 | 0.00 | 0.00% | 1.75 | 1.81 | 92506 | 1642.90 | 0.53% |
| 2025-04-15 | 1.76 | 1.80 | 0.06 | 3.45% | 1.73 | 1.81 | 124428 | 2211.01 | 0.71% |
| 2025-04-14 | 1.69 | 1.74 | 0.07 | 4.19% | 1.69 | 1.75 | 87594 | 1512.55 | 0.50% |
| 2025-04-11 | 1.67 | 1.67 | 0.00 | 0.00% | 1.65 | 1.70 | 50910 | 852.17 | 0.29% |
| 2025-04-10 | 1.64 | 1.67 | 0.04 | 2.45% | 1.64 | 1.71 | 95201 | 1600.74 | 0.54% |
| 2025-04-09 | 1.59 | 1.63 | -0.02 | -1.21% | 1.57 | 1.65 | 148122 | 2355.41 | 0.85% |
| 2025-04-08 | 1.65 | 1.65 | -0.09 | -5.17% | 1.65 | 1.67 | 59754 | 986.64 | 0.34% |
| 2025-04-07 | 1.74 | 1.74 | -0.09 | -4.92% | 1.74 | 1.76 | 46603 | 811.45 | 0.27% |
| 2025-04-03 | 1.82 | 1.83 | 0.04 | 2.23% | 1.78 | 1.87 | 195751 | 3584.08 | 1.12% |
| 2025-04-02 | 1.73 | 1.79 | 0.09 | 5.29% | 1.73 | 1.79 | 76813 | 1367.24 | 0.44% |
| 2025-04-01 | 1.71 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 40640 | 691.20 | 0.23% |
| 2025-03-31 | 1.68 | 1.70 | 0.03 | 1.80% | 1.66 | 1.71 | 61730 | 1041.40 | 0.35% |
| 2025-03-28 | 1.70 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 73429 | 1234.22 | 0.42% |
| 2025-03-27 | 1.74 | 1.70 | -0.03 | -1.73% | 1.67 | 1.74 | 64784 | 1102.60 | 0.37% |
| 2025-03-26 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 50634 | 873.68 | 0.29% |
| 2025-03-25 | 1.74 | 1.73 | -0.01 | -0.57% | 1.70 | 1.75 | 79874 | 1370.33 | 0.46% |
| 2025-03-24 | 1.77 | 1.74 | -0.03 | -1.69% | 1.68 | 1.79 | 116753 | 2015.42 | 0.67% |
| 2025-03-21 | 1.80 | 1.77 | -0.02 | -1.12% | 1.75 | 1.80 | 80599 | 1425.69 | 0.46% |
| 2025-03-20 | 1.78 | 1.79 | 0.01 | 0.56% | 1.78 | 1.81 | 61662 | 1106.56 | 0.35% |
| 2025-03-19 | 1.79 | 1.78 | -0.01 | -0.56% | 1.78 | 1.80 | 44746 | 799.72 | 0.26% |
| 2025-03-18 | 1.81 | 1.79 | -0.01 | -0.56% | 1.78 | 1.82 | 50475 | 907.49 | 0.29% |
| 2025-03-17 | 1.79 | 1.80 | 0.02 | 1.12% | 1.78 | 1.82 | 76538 | 1373.56 | 0.44% |
| 2025-03-14 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.80 | 82849 | 1469.70 | 0.47% |
| 2025-03-13 | 1.80 | 1.77 | -0.03 | -1.67% | 1.77 | 1.86 | 149381 | 2711.36 | 0.85% |
| 2025-03-12 | 1.78 | 1.80 | 0.03 | 1.69% | 1.76 | 1.82 | 93170 | 1665.32 | 0.53% |
| 2025-03-11 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.81 | 79276 | 1410.53 | 0.45% |
| 2025-03-10 | 1.78 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 40016 | 708.95 | 0.23% |
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。
