| 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 | 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% |
| 2025-11-21 | 7.83 | 7.37 | -0.53 | -6.71% | 7.37 | 7.88 | 224785 | 16999.77 | 5.85% |
| 2025-11-20 | 8.16 | 7.90 | -0.17 | -2.11% | 7.86 | 8.19 | 191558 | 15284.22 | 4.98% |
| 2025-11-19 | 8.24 | 8.07 | -0.16 | -1.94% | 8.00 | 8.32 | 210902 | 17040.33 | 5.49% |
| 2025-11-18 | 8.40 | 8.23 | -0.23 | -2.72% | 8.19 | 8.53 | 183648 | 15231.71 | 4.78% |
| 2025-11-17 | 8.35 | 8.46 | 0.08 | 0.95% | 8.25 | 8.50 | 218487 | 18360.46 | 5.68% |
| 2025-11-14 | 8.38 | 8.38 | -0.08 | -0.95% | 8.37 | 8.53 | 224690 | 18936.41 | 5.85% |
| 2025-11-13 | 8.18 | 8.46 | 0.29 | 3.55% | 8.13 | 8.52 | 349278 | 29273.27 | 9.09% |
| 2025-11-12 | 8.39 | 8.17 | -0.22 | -2.62% | 8.07 | 8.39 | 246710 | 20136.58 | 6.42% |
| 2025-11-11 | 8.19 | 8.39 | 0.16 | 1.94% | 8.12 | 8.62 | 355290 | 29688.80 | 9.24% |
| 2025-11-10 | 8.34 | 8.23 | -0.11 | -1.32% | 8.18 | 8.37 | 253950 | 21009.83 | 6.61% |
| 2025-11-07 | 8.21 | 8.34 | 0.11 | 1.34% | 8.11 | 8.42 | 319058 | 26489.71 | 8.30% |
| 2025-11-06 | 8.27 | 8.23 | -0.05 | -0.60% | 8.07 | 8.29 | 272717 | 22321.44 | 7.10% |
| 2025-11-05 | 8.21 | 8.28 | -0.03 | -0.36% | 8.16 | 8.46 | 302010 | 25087.29 | 7.86% |
| 2025-11-04 | 8.30 | 8.31 | -0.01 | -0.12% | 8.12 | 8.48 | 385314 | 31864.37 | 10.02% |
| 2025-11-03 | 8.38 | 8.32 | -0.22 | -2.58% | 8.18 | 8.43 | 464608 | 38535.68 | 12.09% |
| 2025-10-31 | 8.66 | 8.54 | -0.29 | -3.28% | 8.46 | 9.00 | 570961 | 49181.97 | 14.85% |
| 2025-10-30 | 8.74 | 8.83 | -0.18 | -2.00% | 8.52 | 9.20 | 908910 | 80242.22 | 23.65% |
| 2025-10-29 | 8.70 | 9.01 | 0.42 | 4.89% | 8.68 | 9.45 | 1094927 | 101251.71 | 28.49% |
| 2025-10-28 | 8.35 | 8.59 | -0.14 | -1.60% | 8.23 | 8.99 | 754359 | 65238.14 | 19.63% |
| 2025-10-27 | 8.32 | 8.73 | 0.26 | 3.07% | 8.13 | 9.07 | 924567 | 80245.33 | 24.05% |
| 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% |
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。
