| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.40 | 8.47 | -0.26 | -2.98% | 8.37 | 9.60 | 1180387 | 108148.76 | 30.71% |
| 2025-10-23 | 7.96 | 8.73 | 0.79 | 9.95% | 7.95 | 8.73 | 835628 | 69209.94 | 21.74% |
| 2025-10-22 | 7.80 | 7.94 | 0.15 | 1.93% | 7.76 | 8.22 | 738402 | 58941.12 | 19.21% |
| 2025-10-21 | 8.22 | 7.79 | -0.17 | -2.14% | 7.73 | 8.50 | 944392 | 76057.98 | 24.57% |
| 2025-10-20 | 7.54 | 7.96 | 0.72 | 9.94% | 7.32 | 7.96 | 577289 | 44268.65 | 15.02% |
| 2025-10-17 | 7.56 | 7.24 | -0.46 | -5.97% | 7.21 | 7.56 | 751677 | 54902.52 | 19.56% |
| 2025-10-16 | 7.03 | 7.70 | 0.70 | 10.00% | 6.99 | 7.70 | 651906 | 48980.71 | 16.96% |
| 2025-10-15 | 6.79 | 7.00 | 0.18 | 2.64% | 6.79 | 7.08 | 213252 | 14897.73 | 5.55% |
| 2025-10-14 | 6.89 | 6.82 | -0.06 | -0.87% | 6.78 | 6.92 | 86417 | 5912.28 | 2.25% |
| 2025-10-13 | 6.72 | 6.88 | -0.03 | -0.43% | 6.63 | 6.92 | 117934 | 8035.72 | 3.07% |
| 2025-10-10 | 6.83 | 6.91 | 0.05 | 0.73% | 6.77 | 6.95 | 159668 | 11017.90 | 4.15% |
| 2025-10-09 | 6.83 | 6.86 | 0.12 | 1.78% | 6.78 | 7.08 | 194663 | 13428.36 | 5.06% |
| 2025-09-30 | 6.68 | 6.74 | 0.06 | 0.90% | 6.63 | 6.81 | 125017 | 8405.60 | 3.25% |
| 2025-09-29 | 6.62 | 6.68 | 0.06 | 0.91% | 6.49 | 6.70 | 81257 | 5387.59 | 2.11% |
| 2025-09-26 | 6.57 | 6.62 | 0.04 | 0.61% | 6.54 | 6.74 | 90818 | 6024.99 | 2.36% |
| 2025-09-25 | 6.74 | 6.58 | -0.11 | -1.64% | 6.56 | 6.76 | 90702 | 6022.46 | 2.36% |
| 2025-09-24 | 6.52 | 6.69 | 0.14 | 2.14% | 6.46 | 6.69 | 100898 | 6692.71 | 2.62% |
| 2025-09-23 | 6.75 | 6.55 | -0.27 | -3.96% | 6.42 | 6.81 | 152471 | 10031.70 | 3.97% |
| 2025-09-22 | 6.71 | 6.82 | 0.15 | 2.25% | 6.70 | 6.95 | 211003 | 14423.96 | 5.49% |
| 2025-09-19 | 6.68 | 6.67 | 0.05 | 0.76% | 6.60 | 6.80 | 91119 | 6081.81 | 2.37% |
| 2025-09-18 | 6.73 | 6.62 | -0.09 | -1.34% | 6.60 | 6.80 | 141366 | 9476.31 | 3.68% |
| 2025-09-17 | 6.80 | 6.71 | -0.08 | -1.18% | 6.69 | 6.85 | 183784 | 12392.66 | 4.78% |
| 2025-09-16 | 6.95 | 6.79 | 0.17 | 2.57% | 6.77 | 7.28 | 266225 | 18484.13 | 6.93% |
| 2025-09-15 | 6.58 | 6.62 | 0.04 | 0.61% | 6.55 | 6.64 | 55522 | 3664.13 | 1.44% |
| 2025-09-12 | 6.63 | 6.58 | -0.06 | -0.90% | 6.57 | 6.65 | 44771 | 2954.89 | 1.16% |
| 2025-09-11 | 6.62 | 6.64 | 0.02 | 0.30% | 6.54 | 6.64 | 58758 | 3873.91 | 1.53% |
| 2025-09-10 | 6.60 | 6.62 | 0.01 | 0.15% | 6.56 | 6.65 | 43303 | 2858.67 | 1.13% |
| 2025-09-09 | 6.65 | 6.61 | -0.04 | -0.60% | 6.58 | 6.68 | 64445 | 4271.46 | 1.68% |
| 2025-09-08 | 6.48 | 6.65 | 0.13 | 1.99% | 6.48 | 6.67 | 82846 | 5464.79 | 2.16% |
| 2025-09-05 | 6.50 | 6.52 | 0.04 | 0.62% | 6.43 | 6.54 | 51852 | 3371.15 | 1.35% |
| 2025-09-04 | 6.39 | 6.48 | 0.07 | 1.09% | 6.39 | 6.55 | 68534 | 4448.16 | 1.78% |
| 2025-09-03 | 6.59 | 6.41 | -0.14 | -2.14% | 6.39 | 6.59 | 60709 | 3929.32 | 1.58% |
| 2025-09-02 | 6.63 | 6.55 | -0.06 | -0.91% | 6.44 | 6.63 | 81454 | 5302.47 | 2.12% |
| 2025-09-01 | 6.50 | 6.61 | 0.07 | 1.07% | 6.48 | 6.65 | 87507 | 5764.92 | 2.28% |
| 2025-08-29 | 6.58 | 6.54 | -0.05 | -0.76% | 6.50 | 6.62 | 64631 | 4243.35 | 1.68% |
| 2025-08-28 | 6.61 | 6.59 | -0.01 | -0.15% | 6.43 | 6.71 | 115928 | 7590.11 | 3.02% |
| 2025-08-27 | 6.83 | 6.60 | -0.22 | -3.23% | 6.60 | 6.84 | 187694 | 12585.04 | 4.88% |
| 2025-08-26 | 6.78 | 6.82 | 0.04 | 0.59% | 6.70 | 6.89 | 171431 | 11688.63 | 4.46% |
| 2025-08-25 | 6.90 | 6.78 | -0.10 | -1.45% | 6.75 | 6.91 | 273943 | 18684.12 | 7.13% |
| 2025-08-22 | 7.16 | 6.88 | -0.30 | -4.18% | 6.84 | 7.19 | 257330 | 17823.31 | 6.69% |
| 2025-08-21 | 7.12 | 7.18 | 0.05 | 0.70% | 7.09 | 7.20 | 87776 | 6272.12 | 2.28% |
| 2025-08-20 | 6.99 | 7.13 | 0.09 | 1.28% | 6.93 | 7.17 | 81663 | 5786.63 | 2.12% |
| 2025-08-19 | 6.98 | 7.04 | 0.06 | 0.86% | 6.92 | 7.06 | 80452 | 5636.61 | 2.09% |
| 2025-08-18 | 7.01 | 6.98 | -0.02 | -0.29% | 6.97 | 7.12 | 94141 | 6611.41 | 2.45% |
| 2025-08-15 | 6.95 | 7.00 | 0.06 | 0.86% | 6.92 | 7.05 | 65031 | 4557.03 | 1.69% |
| 2025-08-14 | 7.15 | 6.94 | -0.20 | -2.80% | 6.92 | 7.17 | 100694 | 7069.26 | 2.62% |
| 2025-08-13 | 7.25 | 7.14 | -0.09 | -1.24% | 7.12 | 7.26 | 89889 | 6449.96 | 2.34% |
| 2025-08-12 | 7.29 | 7.23 | -0.02 | -0.28% | 7.21 | 7.31 | 73152 | 5304.77 | 1.90% |
| 2025-08-11 | 7.19 | 7.25 | 0.05 | 0.69% | 7.16 | 7.32 | 71478 | 5181.22 | 1.86% |
| 2025-08-08 | 7.17 | 7.20 | 0.01 | 0.14% | 7.10 | 7.21 | 66147 | 4728.18 | 1.72% |
| 2025-08-07 | 7.24 | 7.19 | -0.05 | -0.69% | 7.17 | 7.26 | 48340 | 3477.57 | 1.26% |
| 2025-08-06 | 7.21 | 7.24 | 0.04 | 0.56% | 7.17 | 7.24 | 68783 | 4956.15 | 1.79% |
| 2025-08-05 | 7.19 | 7.20 | 0.04 | 0.56% | 7.15 | 7.21 | 49896 | 3581.52 | 1.30% |
| 2025-08-04 | 7.12 | 7.16 | 0.02 | 0.28% | 7.04 | 7.19 | 53759 | 3836.97 | 1.40% |
| 2025-08-01 | 7.08 | 7.14 | 0.09 | 1.28% | 7.02 | 7.17 | 66241 | 4719.34 | 1.72% |
| 2025-07-31 | 7.20 | 7.05 | -0.15 | -2.08% | 7.03 | 7.25 | 81238 | 5775.01 | 2.11% |
| 2025-07-30 | 7.23 | 7.20 | -0.04 | -0.55% | 7.13 | 7.27 | 57389 | 4139.47 | 1.49% |
| 2025-07-29 | 7.29 | 7.24 | -0.04 | -0.55% | 7.16 | 7.29 | 70360 | 5077.08 | 1.83% |
| 2025-07-28 | 7.28 | 7.28 | 0.03 | 0.41% | 7.23 | 7.29 | 64143 | 4660.92 | 1.67% |
| 2025-07-25 | 7.26 | 7.25 | -0.01 | -0.14% | 7.23 | 7.30 | 53262 | 3867.91 | 1.39% |
| 2025-07-24 | 7.21 | 7.26 | 0.04 | 0.55% | 7.20 | 7.27 | 63468 | 4591.59 | 1.65% |
| 2025-07-23 | 7.29 | 7.22 | -0.09 | -1.23% | 7.20 | 7.34 | 75267 | 5475.26 | 1.96% |
| 2025-07-22 | 7.28 | 7.31 | 0.03 | 0.41% | 7.22 | 7.32 | 77953 | 5669.81 | 2.03% |
| 2025-07-21 | 7.19 | 7.28 | 0.14 | 1.96% | 7.16 | 7.31 | 104723 | 7602.35 | 2.72% |
| 2025-07-18 | 7.16 | 7.14 | -0.02 | -0.28% | 7.10 | 7.21 | 55507 | 3959.60 | 1.44% |
| 2025-07-17 | 7.11 | 7.16 | 0.03 | 0.42% | 7.10 | 7.18 | 67771 | 4842.79 | 1.76% |
| 2025-07-16 | 7.14 | 7.13 | 0.01 | 0.14% | 7.08 | 7.19 | 59410 | 4236.46 | 1.55% |
| 2025-07-15 | 7.17 | 7.12 | -0.09 | -1.25% | 7.02 | 7.21 | 121105 | 8613.21 | 3.15% |
| 2025-07-14 | 7.00 | 7.21 | 0.18 | 2.56% | 6.99 | 7.22 | 126467 | 9043.84 | 3.29% |
| 2025-07-11 | 7.04 | 7.03 | -0.04 | -0.57% | 6.98 | 7.11 | 96470 | 6784.26 | 2.51% |
| 2025-07-10 | 7.01 | 7.07 | 0.07 | 1.00% | 7.00 | 7.16 | 113804 | 8061.11 | 2.96% |
| 2025-07-09 | 7.12 | 7.00 | -0.12 | -1.69% | 6.97 | 7.14 | 122891 | 8635.74 | 3.20% |
| 2025-07-08 | 7.03 | 7.12 | 0.09 | 1.28% | 6.98 | 7.14 | 115496 | 8162.11 | 3.00% |
| 2025-07-07 | 6.93 | 7.03 | 0.04 | 0.57% | 6.92 | 7.05 | 134958 | 9458.55 | 3.51% |
| 2025-07-04 | 7.02 | 6.99 | -0.20 | -2.78% | 6.92 | 7.12 | 277508 | 19465.77 | 7.22% |
| 2025-07-03 | 6.94 | 7.19 | 0.29 | 4.20% | 6.91 | 7.59 | 401099 | 28996.48 | 10.44% |
| 2025-07-02 | 6.89 | 6.90 | 0.00 | 0.00% | 6.83 | 6.91 | 67428 | 4635.67 | 1.75% |
| 2025-07-01 | 6.86 | 6.90 | 0.02 | 0.29% | 6.79 | 6.92 | 66914 | 4588.96 | 1.74% |
| 2025-06-30 | 6.74 | 6.88 | 0.13 | 1.93% | 6.72 | 6.88 | 101233 | 6920.37 | 2.63% |
| 2025-06-27 | 6.71 | 6.75 | 0.06 | 0.90% | 6.69 | 6.76 | 64837 | 4364.87 | 1.69% |
德美化工(002054)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。
