| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.26 | 4.25 | 0.00 | 0.00% | 4.20 | 4.32 | 122121 | 5212.31 | 1.92% |
| 2025-03-31 | 4.35 | 4.25 | -0.10 | -2.30% | 4.22 | 4.47 | 146525 | 6296.37 | 2.31% |
| 2025-03-28 | 4.45 | 4.35 | -0.13 | -2.90% | 4.35 | 4.47 | 94868 | 4175.80 | 1.49% |
| 2025-03-27 | 4.49 | 4.48 | 0.00 | 0.00% | 4.41 | 4.66 | 130896 | 5877.08 | 2.06% |
| 2025-03-26 | 4.33 | 4.48 | 0.13 | 2.99% | 4.31 | 4.53 | 135733 | 6067.11 | 2.14% |
| 2025-03-25 | 4.35 | 4.35 | 0.01 | 0.23% | 4.27 | 4.38 | 80084 | 3464.64 | 1.26% |
| 2025-03-24 | 4.45 | 4.34 | -0.10 | -2.25% | 4.28 | 4.46 | 96132 | 4180.32 | 1.51% |
| 2025-03-21 | 4.47 | 4.44 | -0.04 | -0.89% | 4.41 | 4.51 | 58369 | 2597.34 | 0.92% |
| 2025-03-20 | 4.46 | 4.48 | 0.01 | 0.22% | 4.45 | 4.51 | 58199 | 2609.01 | 0.92% |
| 2025-03-19 | 4.50 | 4.47 | -0.03 | -0.67% | 4.44 | 4.52 | 62807 | 2801.83 | 0.99% |
| 2025-03-18 | 4.56 | 4.50 | -0.03 | -0.66% | 4.46 | 4.56 | 72236 | 3246.90 | 1.14% |
| 2025-03-17 | 4.55 | 4.53 | 0.01 | 0.22% | 4.52 | 4.59 | 105106 | 4781.24 | 1.65% |
| 2025-03-14 | 4.38 | 4.52 | 0.14 | 3.20% | 4.38 | 4.52 | 144025 | 6437.34 | 2.27% |
| 2025-03-13 | 4.40 | 4.38 | -0.02 | -0.45% | 4.32 | 4.41 | 67470 | 2941.30 | 1.06% |
| 2025-03-12 | 4.43 | 4.40 | -0.02 | -0.45% | 4.37 | 4.46 | 79023 | 3478.05 | 1.24% |
| 2025-03-11 | 4.30 | 4.42 | 0.09 | 2.08% | 4.25 | 4.42 | 113671 | 4946.92 | 1.79% |
| 2025-03-10 | 4.29 | 4.33 | 0.06 | 1.41% | 4.28 | 4.37 | 86113 | 3723.89 | 1.36% |
| 2025-03-07 | 4.27 | 4.27 | -0.01 | -0.23% | 4.23 | 4.30 | 78787 | 3358.96 | 1.24% |
| 2025-03-06 | 4.30 | 4.28 | 0.00 | 0.00% | 4.24 | 4.31 | 74615 | 3184.97 | 1.17% |
| 2025-03-05 | 4.36 | 4.28 | -0.06 | -1.38% | 4.23 | 4.36 | 72812 | 3105.65 | 1.15% |
| 2025-03-04 | 4.33 | 4.34 | -0.01 | -0.23% | 4.30 | 4.35 | 59096 | 2552.90 | 0.93% |
| 2025-03-03 | 4.34 | 4.35 | 0.01 | 0.23% | 4.32 | 4.42 | 84127 | 3685.40 | 1.32% |
| 2025-02-28 | 4.43 | 4.34 | -0.10 | -2.25% | 4.32 | 4.45 | 86275 | 3786.43 | 1.36% |
| 2025-02-27 | 4.35 | 4.44 | 0.11 | 2.54% | 4.35 | 4.45 | 111960 | 4929.72 | 1.76% |
| 2025-02-26 | 4.29 | 4.33 | 0.03 | 0.70% | 4.29 | 4.36 | 60735 | 2628.85 | 0.96% |
| 2025-02-25 | 4.31 | 4.30 | -0.02 | -0.46% | 4.28 | 4.36 | 69853 | 3011.36 | 1.10% |
| 2025-02-24 | 4.28 | 4.32 | 0.03 | 0.70% | 4.28 | 4.39 | 81449 | 3532.40 | 1.28% |
| 2025-02-21 | 4.35 | 4.29 | -0.08 | -1.83% | 4.26 | 4.37 | 83360 | 3580.14 | 1.31% |
| 2025-02-20 | 4.34 | 4.37 | 0.04 | 0.92% | 4.30 | 4.39 | 64333 | 2802.32 | 1.01% |
| 2025-02-19 | 4.32 | 4.33 | 0.01 | 0.23% | 4.28 | 4.33 | 63560 | 2735.42 | 1.00% |
| 2025-02-18 | 4.41 | 4.32 | -0.11 | -2.48% | 4.30 | 4.43 | 94194 | 4101.89 | 1.48% |
| 2025-02-17 | 4.40 | 4.43 | 0.04 | 0.91% | 4.35 | 4.44 | 66914 | 2946.87 | 1.05% |
| 2025-02-14 | 4.40 | 4.39 | -0.04 | -0.90% | 4.36 | 4.46 | 66565 | 2929.82 | 1.05% |
| 2025-02-13 | 4.47 | 4.43 | -0.03 | -0.67% | 4.42 | 4.50 | 68370 | 3049.03 | 1.08% |
| 2025-02-12 | 4.55 | 4.46 | -0.06 | -1.33% | 4.41 | 4.55 | 91348 | 4077.56 | 1.44% |
| 2025-02-11 | 4.51 | 4.52 | 0.00 | 0.00% | 4.44 | 4.55 | 95256 | 4285.30 | 1.50% |
| 2025-02-10 | 4.36 | 4.52 | 0.21 | 4.87% | 4.35 | 4.53 | 133001 | 5903.63 | 2.09% |
| 2025-02-07 | 4.30 | 4.31 | 0.01 | 0.23% | 4.27 | 4.36 | 95646 | 4132.60 | 1.51% |
| 2025-02-06 | 4.19 | 4.30 | 0.12 | 2.87% | 4.17 | 4.30 | 127195 | 5433.16 | 2.00% |
| 2025-02-05 | 4.20 | 4.18 | 0.01 | 0.24% | 4.12 | 4.23 | 97579 | 4067.69 | 1.54% |
| 2025-01-27 | 4.19 | 4.17 | 0.01 | 0.24% | 4.17 | 4.35 | 117131 | 4987.33 | 1.84% |
| 2025-01-24 | 4.17 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 75583 | 3147.11 | 1.19% |
| 2025-01-23 | 4.28 | 4.17 | -0.01 | -0.24% | 4.16 | 4.32 | 104569 | 4446.08 | 1.65% |
| 2025-01-22 | 4.32 | 4.18 | -0.18 | -4.13% | 4.15 | 4.33 | 99011 | 4159.68 | 1.56% |
| 2025-01-21 | 4.43 | 4.36 | -0.07 | -1.58% | 4.31 | 4.46 | 74194 | 3234.69 | 1.17% |
| 2025-01-20 | 4.41 | 4.43 | 0.04 | 0.91% | 4.35 | 4.46 | 79979 | 3534.36 | 1.26% |
| 2025-01-17 | 4.36 | 4.39 | 0.00 | 0.00% | 4.32 | 4.42 | 74213 | 3248.86 | 1.17% |
| 2025-01-16 | 4.33 | 4.39 | 0.06 | 1.39% | 4.32 | 4.43 | 101014 | 4421.19 | 1.59% |
| 2025-01-15 | 4.31 | 4.33 | 0.02 | 0.46% | 4.27 | 4.37 | 94663 | 4096.85 | 1.49% |
| 2025-01-14 | 4.11 | 4.31 | 0.20 | 4.87% | 4.11 | 4.34 | 116492 | 4951.90 | 1.83% |
| 2025-01-13 | 4.11 | 4.11 | 0.02 | 0.49% | 3.97 | 4.13 | 88847 | 3606.39 | 1.40% |
| 2025-01-10 | 4.25 | 4.09 | -0.19 | -4.44% | 4.06 | 4.29 | 108104 | 4502.50 | 1.70% |
| 2025-01-09 | 4.23 | 4.28 | 0.04 | 0.94% | 4.18 | 4.43 | 116296 | 4987.72 | 1.83% |
| 2025-01-08 | 4.18 | 4.24 | 0.06 | 1.44% | 4.11 | 4.26 | 116245 | 4878.43 | 1.83% |
| 2025-01-07 | 4.13 | 4.18 | 0.08 | 1.95% | 4.05 | 4.18 | 91358 | 3763.44 | 1.44% |
| 2025-01-06 | 4.16 | 4.10 | -0.07 | -1.68% | 3.97 | 4.18 | 117901 | 4811.21 | 1.86% |
| 2025-01-03 | 4.46 | 4.17 | -0.27 | -6.08% | 4.12 | 4.50 | 208015 | 8873.05 | 3.27% |
| 2025-01-02 | 4.36 | 4.44 | 0.07 | 1.60% | 4.35 | 4.64 | 228943 | 10346.94 | 3.60% |
| 2024-12-31 | 4.47 | 4.37 | -0.10 | -2.24% | 4.37 | 4.61 | 125304 | 5587.44 | 1.97% |
| 2024-12-30 | 4.69 | 4.47 | -0.27 | -5.70% | 4.44 | 4.72 | 218942 | 9856.15 | 3.45% |
| 2024-12-27 | 4.62 | 4.74 | 0.11 | 2.38% | 4.58 | 4.78 | 185680 | 8729.59 | 2.92% |
| 2024-12-26 | 4.57 | 4.63 | 0.07 | 1.54% | 4.53 | 4.72 | 148873 | 6873.89 | 2.34% |
| 2024-12-25 | 4.59 | 4.56 | -0.04 | -0.87% | 4.39 | 4.65 | 171509 | 7731.62 | 2.70% |
| 2024-12-24 | 4.53 | 4.60 | 0.08 | 1.77% | 4.46 | 4.65 | 201689 | 9195.38 | 3.18% |
| 2024-12-23 | 4.93 | 4.52 | -0.44 | -8.87% | 4.46 | 4.97 | 297869 | 13875.76 | 4.69% |
| 2024-12-20 | 4.71 | 4.96 | 0.26 | 5.53% | 4.71 | 5.13 | 351656 | 17443.83 | 5.54% |
| 2024-12-19 | 4.70 | 4.70 | -0.05 | -1.05% | 4.58 | 4.74 | 131020 | 6105.64 | 2.06% |
| 2024-12-18 | 4.82 | 4.75 | -0.07 | -1.45% | 4.70 | 4.87 | 126059 | 5992.99 | 1.98% |
| 2024-12-17 | 5.06 | 4.82 | -0.27 | -5.30% | 4.80 | 5.10 | 204819 | 10015.83 | 3.22% |
| 2024-12-16 | 5.11 | 5.09 | -0.02 | -0.39% | 5.06 | 5.20 | 164656 | 8443.67 | 2.59% |
| 2024-12-13 | 5.24 | 5.11 | -0.17 | -3.22% | 5.10 | 5.27 | 262015 | 13526.31 | 4.13% |
| 2024-12-12 | 5.10 | 5.28 | 0.15 | 2.92% | 5.08 | 5.31 | 349410 | 18298.22 | 5.50% |
| 2024-12-11 | 5.01 | 5.13 | 0.18 | 3.64% | 4.97 | 5.20 | 286961 | 14662.31 | 4.52% |
| 2024-12-10 | 4.95 | 4.95 | 0.12 | 2.48% | 4.90 | 5.04 | 240588 | 11993.56 | 3.79% |
| 2024-12-09 | 4.85 | 4.83 | -0.03 | -0.62% | 4.81 | 4.94 | 158206 | 7686.80 | 2.49% |
| 2024-12-06 | 4.81 | 4.86 | 0.05 | 1.04% | 4.79 | 4.94 | 132961 | 6444.76 | 2.09% |
| 2024-12-05 | 4.86 | 4.81 | -0.05 | -1.03% | 4.75 | 4.91 | 167911 | 8063.92 | 2.64% |
| 2024-12-04 | 4.87 | 4.86 | -0.03 | -0.61% | 4.79 | 5.02 | 233213 | 11465.65 | 3.67% |
| 2024-12-03 | 4.88 | 4.89 | -0.02 | -0.41% | 4.82 | 5.10 | 255073 | 12609.80 | 4.02% |
| 2024-12-02 | 4.77 | 4.91 | 0.12 | 2.51% | 4.75 | 4.95 | 260605 | 12698.59 | 4.10% |
得利斯(002330)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。
