| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.83 | 114357 | 2044.40 | 0.65% |
| 2025-03-06 | 1.79 | 1.76 | -0.02 | -1.12% | 1.74 | 1.79 | 91211 | 1600.44 | 0.52% |
| 2025-03-05 | 1.82 | 1.78 | -0.03 | -1.66% | 1.75 | 1.82 | 109677 | 1950.83 | 0.63% |
| 2025-03-04 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.85 | 63338 | 1152.87 | 0.36% |
| 2025-03-03 | 1.86 | 1.81 | -0.03 | -1.63% | 1.80 | 1.87 | 90595 | 1648.97 | 0.52% |
| 2025-02-28 | 1.88 | 1.84 | -0.04 | -2.13% | 1.84 | 1.90 | 97218 | 1818.58 | 0.55% |
| 2025-02-27 | 1.88 | 1.88 | 0.01 | 0.53% | 1.84 | 1.88 | 74368 | 1386.91 | 0.42% |
| 2025-02-26 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.90 | 80360 | 1507.99 | 0.46% |
| 2025-02-25 | 1.92 | 1.88 | -0.04 | -2.08% | 1.87 | 1.94 | 127577 | 2426.65 | 0.73% |
| 2025-02-24 | 1.89 | 1.92 | 0.05 | 2.67% | 1.87 | 1.94 | 154261 | 2934.45 | 0.88% |
| 2025-02-21 | 1.84 | 1.87 | 0.00 | 0.00% | 1.83 | 1.90 | 164195 | 3067.77 | 0.94% |
| 2025-02-20 | 1.81 | 1.87 | 0.06 | 3.31% | 1.79 | 1.90 | 229157 | 4304.15 | 1.31% |
| 2025-02-19 | 1.78 | 1.81 | 0.03 | 1.69% | 1.77 | 1.83 | 106038 | 1908.68 | 0.61% |
| 2025-02-18 | 1.88 | 1.78 | -0.09 | -4.81% | 1.78 | 1.88 | 170459 | 3105.46 | 0.97% |
| 2025-02-17 | 1.86 | 1.87 | 0.01 | 0.54% | 1.85 | 1.92 | 151994 | 2856.57 | 0.87% |
| 2025-02-14 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.97 | 235448 | 4466.45 | 1.34% |
| 2025-02-13 | 1.84 | 1.88 | 0.09 | 5.03% | 1.82 | 1.88 | 192346 | 3576.66 | 1.10% |
| 2025-02-12 | 1.71 | 1.79 | 0.09 | 5.29% | 1.69 | 1.79 | 162531 | 2851.48 | 0.93% |
| 2025-02-11 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.74 | 91744 | 1570.86 | 0.52% |
| 2025-02-10 | 1.70 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 94770 | 1622.96 | 0.54% |
| 2025-02-07 | 1.71 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 112249 | 1919.23 | 0.64% |
| 2025-02-06 | 1.70 | 1.72 | 0.02 | 1.18% | 1.68 | 1.73 | 75056 | 1276.43 | 0.43% |
| 2025-02-05 | 1.69 | 1.70 | 0.02 | 1.19% | 1.68 | 1.73 | 93685 | 1596.58 | 0.53% |
| 2025-01-27 | 1.70 | 1.68 | -0.01 | -0.59% | 1.67 | 1.72 | 120624 | 2049.41 | 0.69% |
| 2025-01-24 | 1.63 | 1.69 | 0.08 | 4.97% | 1.63 | 1.69 | 176453 | 2944.88 | 1.01% |
| 2025-01-23 | 1.66 | 1.61 | -0.04 | -2.42% | 1.61 | 1.66 | 94097 | 1546.99 | 0.54% |
| 2025-01-22 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.66 | 45798 | 754.58 | 0.26% |
| 2025-01-21 | 1.66 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 51661 | 852.84 | 0.29% |
| 2025-01-20 | 1.69 | 1.65 | -0.03 | -1.79% | 1.64 | 1.70 | 126477 | 2099.07 | 0.72% |
| 2025-01-17 | 1.67 | 1.68 | -0.03 | -1.75% | 1.65 | 1.72 | 176745 | 2967.08 | 1.01% |
| 2025-01-16 | 1.66 | 1.71 | 0.06 | 3.64% | 1.65 | 1.73 | 219844 | 3768.76 | 1.25% |
| 2025-01-15 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.67 | 59114 | 973.97 | 0.34% |
| 2025-01-14 | 1.60 | 1.65 | 0.05 | 3.13% | 1.60 | 1.66 | 92857 | 1520.56 | 0.53% |
| 2025-01-13 | 1.64 | 1.60 | -0.05 | -3.03% | 1.59 | 1.65 | 91550 | 1477.18 | 0.52% |
| 2025-01-10 | 1.66 | 1.65 | -0.02 | -1.20% | 1.64 | 1.70 | 75984 | 1265.24 | 0.43% |
| 2025-01-09 | 1.64 | 1.67 | 0.04 | 2.45% | 1.63 | 1.70 | 118633 | 1979.34 | 0.68% |
| 2025-01-08 | 1.64 | 1.63 | -0.01 | -0.61% | 1.61 | 1.67 | 95305 | 1556.36 | 0.54% |
| 2025-01-07 | 1.64 | 1.64 | 0.01 | 0.61% | 1.60 | 1.65 | 97387 | 1586.21 | 0.56% |
| 2025-01-06 | 1.68 | 1.63 | -0.05 | -2.98% | 1.61 | 1.69 | 134080 | 2195.28 | 0.77% |
| 2025-01-03 | 1.66 | 1.68 | 0.05 | 3.07% | 1.59 | 1.70 | 179434 | 2972.14 | 1.02% |
| 2025-01-02 | 1.65 | 1.63 | -0.04 | -2.40% | 1.63 | 1.71 | 178685 | 2988.84 | 1.02% |
| 2024-12-31 | 1.68 | 1.67 | 0.01 | 0.60% | 1.65 | 1.73 | 282617 | 4792.09 | 1.61% |
| 2024-12-30 | 1.55 | 1.66 | 0.08 | 5.06% | 1.55 | 1.66 | 196258 | 3195.98 | 1.12% |
| 2024-12-27 | 1.62 | 1.58 | -0.08 | -4.82% | 1.58 | 1.64 | 409968 | 6582.30 | 2.34% |
| 2024-12-26 | 1.62 | 1.66 | -0.04 | -2.35% | 1.62 | 1.79 | 554690 | 9235.22 | 3.17% |
| 2024-12-25 | 1.70 | 1.70 | -0.09 | -5.03% | 1.70 | 1.70 | 89725 | 1525.32 | 0.51% |
| 2024-12-24 | 1.86 | 1.79 | -0.06 | -3.24% | 1.76 | 1.88 | 184059 | 3323.06 | 1.05% |
| 2024-12-23 | 1.93 | 1.85 | -0.10 | -5.13% | 1.85 | 1.94 | 168876 | 3158.32 | 0.96% |
| 2024-12-20 | 1.94 | 1.95 | 0.01 | 0.52% | 1.92 | 2.02 | 149316 | 2941.85 | 0.85% |
| 2024-12-19 | 1.98 | 1.94 | -0.02 | -1.02% | 1.87 | 1.99 | 228415 | 4400.05 | 1.30% |
| 2024-12-18 | 1.96 | 1.96 | -0.04 | -2.00% | 1.94 | 2.01 | 173503 | 3430.91 | 0.99% |
| 2024-12-17 | 2.08 | 2.00 | -0.10 | -4.76% | 2.00 | 2.09 | 206502 | 4179.04 | 1.18% |
| 2024-12-16 | 2.10 | 2.10 | 0.01 | 0.48% | 2.07 | 2.15 | 213218 | 4508.01 | 1.22% |
| 2024-12-13 | 2.10 | 2.09 | 0.04 | 1.95% | 2.03 | 2.15 | 348799 | 7307.39 | 1.99% |
| 2024-12-12 | 1.96 | 2.05 | 0.10 | 5.13% | 1.96 | 2.05 | 94618 | 1923.67 | 0.54% |
| 2024-12-11 | 1.95 | 1.95 | 0.01 | 0.52% | 1.94 | 2.01 | 168982 | 3328.50 | 0.96% |
| 2024-12-10 | 2.00 | 1.94 | -0.06 | -3.00% | 1.91 | 2.02 | 316731 | 6161.42 | 1.81% |
| 2024-12-09 | 2.12 | 2.00 | -0.11 | -5.21% | 2.00 | 2.13 | 342361 | 6968.99 | 1.95% |
| 2024-12-06 | 2.01 | 2.11 | 0.10 | 4.98% | 2.01 | 2.11 | 302469 | 6278.37 | 1.73% |
| 2024-12-05 | 2.04 | 2.01 | 0.05 | 2.55% | 1.95 | 2.04 | 415093 | 8304.56 | 2.37% |
| 2024-12-04 | 1.96 | 1.96 | 0.09 | 4.81% | 1.96 | 1.96 | 81908 | 1605.40 | 0.47% |
| 2024-12-03 | 1.79 | 1.87 | 0.09 | 5.06% | 1.76 | 1.87 | 223428 | 4094.54 | 1.27% |
| 2024-12-02 | 1.73 | 1.78 | 0.03 | 1.71% | 1.73 | 1.78 | 152443 | 2687.63 | 0.87% |
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。
