| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 2.36 | 2.35 | 0.00 | 0.00% | 2.34 | 2.37 | 83972 | 1973.95 | 0.48% |
| 2025-10-09 | 2.37 | 2.35 | -0.03 | -1.26% | 2.34 | 2.39 | 88717 | 2091.66 | 0.51% |
| 2025-09-30 | 2.39 | 2.38 | -0.02 | -0.83% | 2.35 | 2.40 | 94106 | 2231.21 | 0.54% |
| 2025-09-29 | 2.35 | 2.40 | 0.08 | 3.45% | 2.32 | 2.44 | 168029 | 4013.16 | 0.96% |
| 2025-09-26 | 2.32 | 2.32 | -0.01 | -0.43% | 2.29 | 2.34 | 112332 | 2596.55 | 0.64% |
| 2025-09-25 | 2.30 | 2.33 | 0.04 | 1.75% | 2.30 | 2.34 | 90825 | 2109.00 | 0.52% |
| 2025-09-24 | 2.30 | 2.29 | -0.03 | -1.29% | 2.29 | 2.32 | 76763 | 1765.06 | 0.44% |
| 2025-09-23 | 2.31 | 2.32 | 0.01 | 0.43% | 2.25 | 2.33 | 101824 | 2320.04 | 0.58% |
| 2025-09-22 | 2.36 | 2.31 | -0.05 | -2.12% | 2.29 | 2.39 | 93501 | 2174.90 | 0.53% |
| 2025-09-19 | 2.36 | 2.36 | 0.00 | 0.00% | 2.33 | 2.38 | 83391 | 1964.56 | 0.48% |
| 2025-09-18 | 2.43 | 2.36 | -0.06 | -2.48% | 2.34 | 2.44 | 174338 | 4158.22 | 1.00% |
| 2025-09-17 | 2.41 | 2.42 | 0.04 | 1.68% | 2.40 | 2.48 | 179476 | 4369.29 | 1.02% |
| 2025-09-16 | 2.28 | 2.38 | 0.11 | 4.85% | 2.27 | 2.38 | 164262 | 3810.39 | 0.94% |
| 2025-09-15 | 2.32 | 2.27 | -0.08 | -3.40% | 2.23 | 2.32 | 213541 | 4852.44 | 1.22% |
| 2025-09-12 | 2.39 | 2.35 | -0.03 | -1.26% | 2.35 | 2.43 | 191605 | 4567.15 | 1.09% |
| 2025-09-11 | 2.36 | 2.38 | 0.02 | 0.85% | 2.30 | 2.38 | 126819 | 2972.92 | 0.72% |
| 2025-09-10 | 2.34 | 2.36 | 0.00 | 0.00% | 2.34 | 2.39 | 126716 | 2995.22 | 0.72% |
| 2025-09-09 | 2.34 | 2.36 | 0.03 | 1.29% | 2.33 | 2.43 | 246001 | 5837.05 | 1.40% |
| 2025-09-08 | 2.29 | 2.33 | 0.04 | 1.75% | 2.27 | 2.34 | 206939 | 4756.59 | 1.18% |
| 2025-09-05 | 2.28 | 2.29 | 0.00 | 0.00% | 2.23 | 2.30 | 167733 | 3808.34 | 0.96% |
| 2025-09-04 | 2.31 | 2.29 | -0.01 | -0.43% | 2.27 | 2.33 | 132305 | 3040.67 | 0.76% |
| 2025-09-03 | 2.32 | 2.30 | -0.02 | -0.86% | 2.28 | 2.37 | 126300 | 2928.87 | 0.72% |
| 2025-09-02 | 2.35 | 2.32 | -0.04 | -1.69% | 2.26 | 2.35 | 225146 | 5202.08 | 1.29% |
| 2025-09-01 | 2.36 | 2.36 | 0.00 | 0.00% | 2.36 | 2.45 | 187436 | 4477.24 | 1.07% |
| 2025-08-29 | 2.39 | 2.36 | -0.05 | -2.07% | 2.34 | 2.40 | 198564 | 4699.52 | 1.13% |
| 2025-08-28 | 2.41 | 2.41 | 0.00 | 0.00% | 2.30 | 2.43 | 325588 | 7756.08 | 1.86% |
| 2025-08-27 | 2.39 | 2.41 | 0.05 | 2.12% | 2.37 | 2.48 | 361063 | 8854.58 | 2.06% |
| 2025-08-26 | 2.48 | 2.36 | -0.12 | -4.84% | 2.36 | 2.48 | 349696 | 8326.92 | 2.00% |
| 2025-08-25 | 2.60 | 2.48 | -0.13 | -4.98% | 2.48 | 2.61 | 272592 | 6850.89 | 1.56% |
| 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% |
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。
