| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.46 | 8.62 | 0.13 | 1.53% | 8.46 | 8.74 | 118618 | 10237.39 | 3.09% |
| 2026-03-24 | 8.33 | 8.49 | 0.37 | 4.56% | 8.15 | 8.53 | 159970 | 13293.97 | 4.16% |
| 2026-03-23 | 8.42 | 8.12 | -0.40 | -4.69% | 8.05 | 8.47 | 184142 | 15246.58 | 4.79% |
| 2026-03-20 | 8.92 | 8.52 | -0.38 | -4.27% | 8.51 | 8.97 | 180742 | 15778.37 | 4.70% |
| 2026-03-19 | 9.07 | 8.90 | -0.25 | -2.73% | 8.85 | 9.14 | 162860 | 14645.57 | 4.24% |
| 2026-03-18 | 9.02 | 9.15 | 0.10 | 1.10% | 8.95 | 9.17 | 135709 | 12326.98 | 3.53% |
| 2026-03-17 | 9.26 | 9.05 | -0.21 | -2.27% | 9.02 | 9.36 | 173652 | 15929.74 | 4.52% |
| 2026-03-16 | 9.34 | 9.26 | -0.08 | -0.86% | 9.13 | 9.49 | 190348 | 17648.70 | 4.95% |
| 2026-03-13 | 9.36 | 9.34 | -0.10 | -1.06% | 9.32 | 9.83 | 259923 | 24852.83 | 6.76% |
| 2026-03-12 | 9.69 | 9.44 | -0.25 | -2.58% | 9.40 | 9.74 | 211515 | 20138.21 | 5.50% |
| 2026-03-11 | 9.79 | 9.69 | -0.16 | -1.62% | 9.58 | 9.97 | 248852 | 24265.79 | 6.47% |
| 2026-03-10 | 9.87 | 9.85 | -0.01 | -0.10% | 9.78 | 9.98 | 230644 | 22734.50 | 6.00% |
| 2026-03-09 | 9.67 | 9.86 | -0.07 | -0.70% | 9.51 | 9.98 | 303629 | 29477.32 | 7.90% |
| 2026-03-06 | 9.89 | 9.93 | -0.01 | -0.10% | 9.71 | 10.04 | 362775 | 35796.53 | 9.44% |
| 2026-03-05 | 9.98 | 9.94 | 0.29 | 3.01% | 9.71 | 10.20 | 543351 | 54166.25 | 14.14% |
| 2026-03-04 | 9.36 | 9.65 | -0.68 | -6.58% | 9.30 | 9.81 | 630616 | 60396.58 | 16.41% |
| 2026-03-03 | 11.57 | 10.33 | -1.15 | -10.02% | 10.33 | 11.57 | 486708 | 51541.55 | 12.66% |
| 2026-03-02 | 11.57 | 11.48 | -0.05 | -0.43% | 10.82 | 12.00 | 906597 | 103763.27 | 23.59% |
| 2026-02-27 | 11.68 | 11.53 | 0.00 | 0.00% | 11.50 | 12.09 | 852812 | 100348.51 | 22.19% |
| 2026-02-26 | 10.93 | 11.53 | 0.74 | 6.86% | 10.80 | 11.87 | 1118665 | 129648.78 | 29.10% |
| 2026-02-25 | 10.20 | 10.79 | 0.61 | 5.99% | 10.04 | 11.15 | 659806 | 69827.27 | 17.17% |
| 2026-02-24 | 10.50 | 10.18 | -0.42 | -3.96% | 10.04 | 10.60 | 596167 | 60788.68 | 15.51% |
| 2026-02-13 | 10.60 | 10.60 | -0.17 | -1.58% | 10.48 | 11.00 | 604722 | 64656.29 | 15.73% |
| 2026-02-12 | 10.64 | 10.77 | 0.20 | 1.89% | 10.50 | 11.38 | 887257 | 97304.49 | 23.08% |
| 2026-02-11 | 10.66 | 10.57 | -0.09 | -0.84% | 10.45 | 11.09 | 737707 | 79312.09 | 19.19% |
| 2026-02-10 | 10.90 | 10.66 | -0.40 | -3.62% | 10.57 | 11.01 | 877305 | 94267.51 | 22.82% |
| 2026-02-09 | 9.82 | 11.06 | 1.01 | 10.05% | 9.61 | 11.06 | 1065252 | 111652.16 | 27.71% |
| 2026-02-06 | 9.03 | 10.05 | 0.91 | 9.96% | 9.02 | 10.05 | 728853 | 71966.74 | 18.96% |
| 2026-02-05 | 8.98 | 9.14 | 0.15 | 1.67% | 8.88 | 9.36 | 328648 | 29945.47 | 8.55% |
| 2026-02-04 | 8.90 | 8.99 | -0.02 | -0.22% | 8.85 | 9.46 | 252289 | 22947.83 | 6.56% |
| 2026-02-03 | 8.71 | 9.01 | 0.37 | 4.28% | 8.58 | 9.21 | 266708 | 23682.80 | 6.94% |
| 2026-02-02 | 9.10 | 8.64 | -0.47 | -5.16% | 8.63 | 9.11 | 298004 | 26195.75 | 7.75% |
| 2026-01-30 | 9.22 | 9.11 | -0.17 | -1.83% | 8.83 | 9.30 | 352973 | 31889.42 | 9.18% |
| 2026-01-29 | 9.26 | 9.28 | 0.03 | 0.32% | 9.24 | 9.87 | 546468 | 52083.39 | 14.22% |
| 2026-01-28 | 9.32 | 9.25 | -0.25 | -2.63% | 9.20 | 9.65 | 671958 | 62832.77 | 17.48% |
| 2026-01-27 | 8.69 | 9.50 | 0.85 | 9.83% | 8.68 | 9.52 | 1016561 | 94411.58 | 26.45% |
| 2026-01-26 | 8.60 | 8.65 | 0.05 | 0.58% | 8.47 | 8.73 | 299243 | 25741.80 | 7.79% |
| 2026-01-23 | 8.66 | 8.60 | 0.01 | 0.12% | 8.55 | 8.70 | 227554 | 19558.86 | 5.92% |
| 2026-01-22 | 8.52 | 8.59 | 0.07 | 0.82% | 8.43 | 8.76 | 275810 | 23560.24 | 7.18% |
| 2026-01-21 | 8.30 | 8.52 | 0.15 | 1.79% | 8.25 | 8.57 | 284927 | 24104.81 | 7.41% |
| 2026-01-20 | 8.41 | 8.37 | -0.06 | -0.71% | 8.27 | 8.48 | 242793 | 20305.54 | 6.32% |
| 2026-01-19 | 8.31 | 8.43 | 0.12 | 1.44% | 8.11 | 8.55 | 321637 | 27034.92 | 8.37% |
| 2026-01-16 | 8.63 | 8.31 | -0.21 | -2.46% | 8.19 | 8.65 | 459935 | 38444.51 | 11.97% |
| 2026-01-15 | 9.07 | 8.52 | -0.29 | -3.29% | 8.50 | 9.34 | 872576 | 77203.52 | 22.70% |
| 2026-01-14 | 8.03 | 8.81 | 0.80 | 9.99% | 8.03 | 8.81 | 420330 | 35981.33 | 10.94% |
| 2026-01-13 | 8.27 | 8.01 | -0.30 | -3.61% | 8.00 | 8.41 | 482121 | 39498.95 | 12.54% |
| 2026-01-12 | 7.78 | 8.31 | 0.53 | 6.81% | 7.69 | 8.56 | 597863 | 49032.35 | 15.55% |
| 2026-01-09 | 7.82 | 7.78 | -0.12 | -1.52% | 7.72 | 7.90 | 210350 | 16372.29 | 5.47% |
| 2026-01-08 | 7.61 | 7.90 | 0.31 | 4.08% | 7.57 | 8.09 | 286942 | 22548.56 | 7.47% |
| 2026-01-07 | 7.69 | 7.59 | -0.09 | -1.17% | 7.58 | 7.75 | 97307 | 7444.33 | 2.53% |
| 2026-01-06 | 7.56 | 7.68 | 0.12 | 1.59% | 7.53 | 7.75 | 136169 | 10476.80 | 3.54% |
| 2026-01-05 | 7.39 | 7.56 | 0.18 | 2.44% | 7.36 | 7.57 | 112833 | 8470.51 | 2.94% |
| 2025-12-31 | 7.38 | 7.38 | 0.00 | 0.00% | 7.26 | 7.42 | 65798 | 4829.95 | 1.71% |
| 2025-12-30 | 7.41 | 7.38 | -0.07 | -0.94% | 7.32 | 7.49 | 74402 | 5503.56 | 1.94% |
| 2025-12-29 | 7.56 | 7.45 | -0.09 | -1.19% | 7.40 | 7.56 | 76485 | 5706.81 | 1.99% |
| 2025-12-26 | 7.50 | 7.54 | 0.03 | 0.40% | 7.49 | 7.64 | 79470 | 5999.05 | 2.07% |
| 2025-12-25 | 7.44 | 7.51 | 0.08 | 1.08% | 7.38 | 7.54 | 72197 | 5392.35 | 1.88% |
| 2025-12-24 | 7.41 | 7.43 | 0.01 | 0.13% | 7.36 | 7.46 | 63419 | 4710.32 | 1.65% |
| 2025-12-23 | 7.41 | 7.42 | 0.02 | 0.27% | 7.35 | 7.48 | 86446 | 6413.26 | 2.25% |
| 2025-12-22 | 7.46 | 7.40 | -0.04 | -0.54% | 7.30 | 7.55 | 76846 | 5722.85 | 2.00% |
| 2025-12-19 | 7.30 | 7.44 | 0.17 | 2.34% | 7.21 | 7.47 | 91924 | 6801.74 | 2.39% |
| 2025-12-18 | 7.20 | 7.27 | 0.01 | 0.14% | 7.18 | 7.36 | 84426 | 6166.80 | 2.20% |
| 2025-12-17 | 7.20 | 7.26 | 0.07 | 0.97% | 7.10 | 7.29 | 130456 | 9386.34 | 3.39% |
| 2025-12-16 | 7.50 | 7.19 | -0.45 | -5.89% | 7.16 | 7.50 | 216905 | 15767.12 | 5.64% |
| 2025-12-15 | 7.42 | 7.64 | 0.22 | 2.96% | 7.38 | 7.72 | 138181 | 10510.07 | 3.59% |
| 2025-12-12 | 7.54 | 7.42 | -0.13 | -1.72% | 7.40 | 7.58 | 97945 | 7334.18 | 2.55% |
| 2025-12-11 | 7.69 | 7.55 | -0.11 | -1.44% | 7.54 | 7.72 | 97197 | 7398.47 | 2.53% |
| 2025-12-10 | 7.72 | 7.66 | 0.01 | 0.13% | 7.57 | 7.73 | 73556 | 5639.66 | 1.91% |
| 2025-12-09 | 7.73 | 7.65 | -0.11 | -1.42% | 7.62 | 7.79 | 79003 | 6079.31 | 2.06% |
| 2025-12-08 | 7.74 | 7.76 | 0.02 | 0.26% | 7.67 | 7.84 | 108318 | 8405.74 | 2.82% |
| 2025-12-05 | 7.56 | 7.74 | 0.17 | 2.25% | 7.54 | 7.76 | 113324 | 8688.91 | 2.95% |
| 2025-12-04 | 7.66 | 7.57 | -0.05 | -0.66% | 7.51 | 7.72 | 84984 | 6446.88 | 2.21% |
| 2025-12-03 | 7.75 | 7.62 | -0.08 | -1.04% | 7.60 | 7.75 | 105034 | 8052.86 | 2.73% |
| 2025-12-02 | 7.70 | 7.70 | -0.05 | -0.65% | 7.60 | 7.76 | 110143 | 8468.95 | 2.87% |
| 2025-12-01 | 7.84 | 7.75 | -0.08 | -1.02% | 7.74 | 7.88 | 106512 | 8301.88 | 2.77% |
| 2025-11-28 | 7.67 | 7.83 | 0.12 | 1.56% | 7.64 | 7.83 | 89184 | 6934.01 | 2.32% |
| 2025-11-27 | 7.64 | 7.71 | 0.10 | 1.31% | 7.63 | 7.80 | 125911 | 9724.84 | 3.28% |
| 2025-11-26 | 7.58 | 7.61 | -0.04 | -0.52% | 7.54 | 7.74 | 125580 | 9615.06 | 3.27% |
| 2025-11-25 | 7.45 | 7.65 | 0.23 | 3.10% | 7.45 | 7.70 | 141454 | 10781.91 | 3.68% |
| 2025-11-24 | 7.51 | 7.42 | 0.05 | 0.68% | 7.33 | 7.52 | 136962 | 10164.90 | 3.56% |
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。
