| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
