| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.97 | 2.99 | 0.03 | 1.01% | 2.95 | 3.03 | 111071 | 3314.69 | 0.63% |
| 2026-02-02 | 2.92 | 2.96 | 0.04 | 1.37% | 2.88 | 3.02 | 167648 | 4972.69 | 0.96% |
| 2026-01-30 | 2.92 | 2.92 | 0.01 | 0.34% | 2.90 | 2.95 | 147077 | 4291.21 | 0.84% |
| 2026-01-29 | 3.01 | 2.91 | -0.09 | -3.00% | 2.90 | 3.02 | 186781 | 5499.53 | 1.07% |
| 2026-01-28 | 3.06 | 3.00 | -0.04 | -1.32% | 2.95 | 3.07 | 194709 | 5843.04 | 1.11% |
| 2026-01-27 | 3.13 | 3.04 | -0.03 | -0.98% | 3.01 | 3.15 | 246042 | 7539.20 | 1.40% |
| 2026-01-26 | 3.17 | 3.07 | -0.07 | -2.23% | 3.05 | 3.23 | 351289 | 11000.04 | 2.01% |
| 2026-01-23 | 3.00 | 3.14 | 0.15 | 5.02% | 3.00 | 3.14 | 347554 | 10804.60 | 1.98% |
| 2026-01-22 | 2.97 | 2.99 | 0.02 | 0.67% | 2.82 | 3.02 | 358195 | 10458.92 | 2.04% |
| 2026-01-21 | 3.12 | 2.97 | -0.16 | -5.11% | 2.97 | 3.20 | 399269 | 12228.47 | 2.28% |
| 2026-01-20 | 3.03 | 3.13 | 0.11 | 3.64% | 2.99 | 3.15 | 303388 | 9358.96 | 1.73% |
| 2026-01-19 | 2.93 | 3.02 | 0.14 | 4.86% | 2.89 | 3.02 | 254555 | 7611.71 | 1.45% |
| 2026-01-16 | 2.92 | 2.88 | -0.06 | -2.04% | 2.86 | 2.94 | 166954 | 4836.67 | 0.95% |
| 2026-01-15 | 2.90 | 2.94 | 0.05 | 1.73% | 2.90 | 3.02 | 192879 | 5731.62 | 1.10% |
| 2026-01-14 | 2.87 | 2.89 | -0.07 | -2.36% | 2.85 | 2.97 | 283985 | 8264.79 | 1.62% |
| 2026-01-13 | 2.90 | 2.96 | 0.12 | 4.23% | 2.84 | 2.98 | 337710 | 9909.55 | 1.93% |
| 2026-01-12 | 2.85 | 2.84 | 0.08 | 2.90% | 2.78 | 2.89 | 388890 | 11077.75 | 2.22% |
| 2026-01-09 | 2.69 | 2.76 | 0.13 | 4.94% | 2.66 | 2.76 | 136314 | 3724.38 | 0.78% |
| 2026-01-08 | 2.49 | 2.63 | 0.13 | 5.20% | 2.48 | 2.63 | 270439 | 7006.62 | 1.54% |
| 2026-01-07 | 2.52 | 2.50 | -0.02 | -0.79% | 2.46 | 2.52 | 127148 | 3166.71 | 0.73% |
| 2026-01-06 | 2.51 | 2.52 | 0.02 | 0.80% | 2.50 | 2.57 | 114856 | 2896.63 | 0.66% |
| 2026-01-05 | 2.47 | 2.50 | 0.02 | 0.81% | 2.47 | 2.51 | 88628 | 2210.99 | 0.51% |
| 2025-12-31 | 2.50 | 2.48 | -0.03 | -1.20% | 2.45 | 2.50 | 113327 | 2799.68 | 0.65% |
| 2025-12-30 | 2.50 | 2.51 | 0.02 | 0.80% | 2.47 | 2.54 | 108848 | 2723.93 | 0.62% |
| 2025-12-29 | 2.51 | 2.49 | -0.02 | -0.80% | 2.49 | 2.54 | 118579 | 2980.49 | 0.68% |
| 2025-12-26 | 2.49 | 2.51 | 0.01 | 0.40% | 2.48 | 2.52 | 112531 | 2812.38 | 0.64% |
| 2025-12-25 | 2.51 | 2.50 | -0.03 | -1.19% | 2.43 | 2.52 | 214087 | 5281.02 | 1.22% |
| 2025-12-24 | 2.62 | 2.53 | -0.08 | -3.07% | 2.53 | 2.62 | 198915 | 5085.01 | 1.14% |
| 2025-12-23 | 2.64 | 2.61 | -0.04 | -1.51% | 2.60 | 2.64 | 75425 | 1976.16 | 0.43% |
| 2025-12-22 | 2.63 | 2.65 | 0.03 | 1.15% | 2.62 | 2.70 | 156414 | 4154.54 | 0.89% |
| 2025-12-19 | 2.58 | 2.62 | 0.06 | 2.34% | 2.56 | 2.63 | 102447 | 2673.17 | 0.58% |
| 2025-12-18 | 2.56 | 2.56 | 0.01 | 0.39% | 2.54 | 2.59 | 71423 | 1835.71 | 0.41% |
| 2025-12-17 | 2.58 | 2.55 | -0.03 | -1.16% | 2.48 | 2.60 | 149551 | 3790.74 | 0.85% |
| 2025-12-16 | 2.68 | 2.58 | -0.09 | -3.37% | 2.56 | 2.68 | 134844 | 3537.64 | 0.77% |
| 2025-12-15 | 2.68 | 2.67 | 0.00 | 0.00% | 2.66 | 2.72 | 98243 | 2640.76 | 0.56% |
| 2025-12-12 | 2.64 | 2.67 | 0.03 | 1.14% | 2.61 | 2.69 | 95370 | 2533.49 | 0.54% |
| 2025-12-11 | 2.63 | 2.64 | 0.02 | 0.76% | 2.61 | 2.67 | 83936 | 2219.42 | 0.48% |
| 2025-12-10 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.70 | 124535 | 3290.07 | 0.71% |
| 2025-12-09 | 2.60 | 2.61 | 0.01 | 0.38% | 2.59 | 2.62 | 112408 | 2924.56 | 0.64% |
| 2025-12-08 | 2.66 | 2.60 | -0.05 | -1.89% | 2.52 | 2.66 | 219476 | 5627.81 | 1.25% |
| 2025-12-05 | 2.66 | 2.65 | -0.04 | -1.49% | 2.65 | 2.70 | 99829 | 2659.85 | 0.57% |
| 2025-12-04 | 2.64 | 2.69 | 0.03 | 1.13% | 2.64 | 2.73 | 120728 | 3263.72 | 0.69% |
| 2025-12-03 | 2.67 | 2.66 | -0.02 | -0.75% | 2.60 | 2.69 | 115371 | 3042.45 | 0.66% |
| 2025-12-02 | 2.68 | 2.68 | 0.00 | 0.00% | 2.66 | 2.74 | 99976 | 2699.20 | 0.57% |
| 2025-12-01 | 2.60 | 2.68 | -0.02 | -0.74% | 2.59 | 2.69 | 127437 | 3388.13 | 0.73% |
| 2025-11-28 | 2.69 | 2.70 | 0.01 | 0.37% | 2.61 | 2.71 | 179546 | 4793.57 | 1.02% |
| 2025-11-27 | 2.81 | 2.69 | -0.13 | -4.61% | 2.68 | 2.81 | 300681 | 8107.35 | 1.72% |
| 2025-11-26 | 2.83 | 2.82 | 0.00 | 0.00% | 2.81 | 2.87 | 118681 | 3363.10 | 0.68% |
| 2025-11-25 | 2.81 | 2.82 | -0.01 | -0.35% | 2.80 | 2.86 | 120599 | 3416.92 | 0.69% |
| 2025-11-24 | 2.87 | 2.83 | -0.01 | -0.35% | 2.80 | 2.88 | 136521 | 3869.38 | 0.78% |
| 2025-11-21 | 2.88 | 2.84 | -0.02 | -0.70% | 2.81 | 2.94 | 198542 | 5706.24 | 1.13% |
| 2025-11-20 | 2.84 | 2.86 | 0.05 | 1.78% | 2.81 | 2.94 | 175008 | 5042.19 | 1.00% |
| 2025-11-19 | 2.80 | 2.81 | 0.01 | 0.36% | 2.75 | 2.88 | 183449 | 5177.25 | 1.05% |
| 2025-11-18 | 2.88 | 2.80 | -0.15 | -5.08% | 2.80 | 2.88 | 244117 | 6868.78 | 1.39% |
| 2025-11-17 | 3.11 | 2.95 | -0.16 | -5.14% | 2.95 | 3.11 | 356947 | 10664.91 | 2.04% |
| 2025-11-14 | 3.09 | 3.11 | 0.03 | 0.97% | 3.07 | 3.23 | 491336 | 15412.48 | 2.80% |
| 2025-11-13 | 2.95 | 3.08 | 0.15 | 5.12% | 2.93 | 3.08 | 391169 | 11866.91 | 2.23% |
| 2025-11-12 | 2.85 | 2.93 | 0.06 | 2.09% | 2.80 | 2.95 | 292763 | 8398.98 | 1.67% |
| 2025-11-11 | 2.77 | 2.87 | 0.11 | 3.99% | 2.77 | 2.90 | 417574 | 11994.72 | 2.38% |
| 2025-11-10 | 2.72 | 2.76 | 0.04 | 1.47% | 2.68 | 2.78 | 147720 | 4017.88 | 0.84% |
| 2025-11-07 | 2.71 | 2.72 | -0.01 | -0.37% | 2.70 | 2.77 | 134897 | 3674.79 | 0.77% |
| 2025-11-06 | 2.69 | 2.73 | 0.04 | 1.49% | 2.63 | 2.80 | 251342 | 6792.66 | 1.43% |
| 2025-11-05 | 2.70 | 2.69 | -0.02 | -0.74% | 2.67 | 2.80 | 235351 | 6382.73 | 1.34% |
| 2025-11-04 | 2.79 | 2.71 | 0.01 | 0.37% | 2.66 | 2.84 | 392742 | 10766.09 | 2.24% |
| 2025-11-03 | 2.60 | 2.70 | 0.13 | 5.06% | 2.59 | 2.70 | 266898 | 7152.99 | 1.52% |
| 2025-10-31 | 2.57 | 2.57 | -0.03 | -1.15% | 2.55 | 2.62 | 313287 | 8077.54 | 1.79% |
| 2025-10-30 | 2.52 | 2.60 | 0.12 | 4.84% | 2.50 | 2.60 | 300491 | 7769.05 | 1.72% |
| 2025-10-29 | 2.53 | 2.48 | -0.07 | -2.75% | 2.48 | 2.54 | 301781 | 7587.99 | 1.72% |
| 2025-10-28 | 2.48 | 2.55 | 0.12 | 4.94% | 2.47 | 2.55 | 324399 | 8240.36 | 1.85% |
| 2025-10-27 | 2.50 | 2.43 | -0.07 | -2.80% | 2.43 | 2.54 | 161930 | 4009.45 | 0.92% |
| 2025-10-24 | 2.47 | 2.50 | 0.02 | 0.81% | 2.42 | 2.52 | 109373 | 2693.62 | 0.62% |
| 2025-10-23 | 2.48 | 2.48 | -0.01 | -0.40% | 2.47 | 2.52 | 84111 | 2093.05 | 0.48% |
| 2025-10-22 | 2.54 | 2.49 | -0.03 | -1.19% | 2.48 | 2.58 | 188834 | 4758.67 | 1.08% |
| 2025-10-21 | 2.40 | 2.52 | 0.12 | 5.00% | 2.38 | 2.52 | 207692 | 5123.54 | 1.19% |
| 2025-10-20 | 2.39 | 2.40 | 0.05 | 2.13% | 2.37 | 2.43 | 116362 | 2798.02 | 0.66% |
| 2025-10-17 | 2.37 | 2.35 | -0.03 | -1.26% | 2.35 | 2.43 | 125953 | 3010.27 | 0.72% |
| 2025-10-16 | 2.35 | 2.38 | 0.05 | 2.15% | 2.31 | 2.39 | 102715 | 2412.70 | 0.59% |
| 2025-10-15 | 2.35 | 2.33 | -0.03 | -1.27% | 2.33 | 2.36 | 93206 | 2178.58 | 0.53% |
| 2025-10-14 | 2.35 | 2.36 | 0.04 | 1.72% | 2.34 | 2.43 | 138520 | 3288.32 | 0.79% |
| 2025-10-13 | 2.32 | 2.32 | -0.03 | -1.28% | 2.28 | 2.33 | 110193 | 2540.18 | 0.63% |
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。
