| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.26 | 5.29 | 0.03 | 0.57% | 5.23 | 5.36 | 155985 | 8271.74 | 2.46% |
| 2026-02-05 | 5.27 | 5.26 | -0.05 | -0.94% | 5.25 | 5.35 | 146146 | 7736.03 | 2.30% |
| 2026-02-04 | 5.20 | 5.31 | 0.10 | 1.92% | 5.15 | 5.31 | 154352 | 8121.82 | 2.43% |
| 2026-02-03 | 5.22 | 5.21 | 0.02 | 0.39% | 5.12 | 5.27 | 195938 | 10168.02 | 3.08% |
| 2026-02-02 | 5.24 | 5.19 | -0.12 | -2.26% | 5.15 | 5.29 | 220970 | 11553.56 | 3.48% |
| 2026-01-30 | 5.29 | 5.31 | -0.01 | -0.19% | 5.22 | 5.42 | 318530 | 16935.88 | 5.01% |
| 2026-01-29 | 5.12 | 5.32 | 0.18 | 3.50% | 5.12 | 5.38 | 398740 | 21161.61 | 6.28% |
| 2026-01-28 | 5.17 | 5.14 | -0.03 | -0.58% | 5.12 | 5.20 | 179401 | 9257.95 | 2.82% |
| 2026-01-27 | 5.18 | 5.17 | -0.03 | -0.58% | 5.05 | 5.20 | 219975 | 11288.02 | 3.46% |
| 2026-01-26 | 5.09 | 5.20 | 0.10 | 1.96% | 5.05 | 5.21 | 295241 | 15200.97 | 4.65% |
| 2026-01-23 | 5.23 | 5.10 | -0.03 | -0.58% | 5.08 | 5.23 | 223710 | 11478.72 | 3.52% |
| 2026-01-22 | 5.10 | 5.13 | 0.00 | 0.00% | 5.03 | 5.14 | 190739 | 9726.78 | 3.00% |
| 2026-01-21 | 5.08 | 5.13 | 0.05 | 0.98% | 5.02 | 5.25 | 227098 | 11597.56 | 3.58% |
| 2026-01-20 | 4.97 | 5.08 | 0.09 | 1.80% | 4.93 | 5.17 | 315009 | 15984.21 | 4.96% |
| 2026-01-19 | 4.87 | 4.99 | 0.18 | 3.74% | 4.87 | 5.04 | 281596 | 13961.69 | 4.43% |
| 2026-01-16 | 4.85 | 4.81 | -0.04 | -0.82% | 4.80 | 4.87 | 97393 | 4691.75 | 1.53% |
| 2026-01-15 | 4.85 | 4.85 | -0.02 | -0.41% | 4.83 | 4.88 | 109320 | 5302.66 | 1.72% |
| 2026-01-14 | 4.91 | 4.87 | -0.06 | -1.22% | 4.81 | 4.96 | 248460 | 12161.13 | 3.91% |
| 2026-01-13 | 4.99 | 4.93 | -0.06 | -1.20% | 4.93 | 5.01 | 199488 | 9909.02 | 3.14% |
| 2026-01-12 | 4.97 | 4.99 | 0.02 | 0.40% | 4.94 | 4.99 | 196867 | 9772.40 | 3.10% |
| 2026-01-09 | 4.95 | 4.97 | 0.00 | 0.00% | 4.92 | 4.98 | 160708 | 7950.02 | 2.53% |
| 2026-01-08 | 4.86 | 4.97 | 0.09 | 1.84% | 4.83 | 4.99 | 186304 | 9148.50 | 2.93% |
| 2026-01-07 | 4.93 | 4.88 | -0.06 | -1.21% | 4.87 | 4.94 | 166811 | 8177.35 | 2.63% |
| 2026-01-06 | 4.85 | 4.94 | 0.08 | 1.65% | 4.85 | 4.95 | 192123 | 9417.51 | 3.02% |
| 2026-01-05 | 4.83 | 4.86 | 0.02 | 0.41% | 4.83 | 4.90 | 170356 | 8284.45 | 2.68% |
| 2025-12-31 | 4.92 | 4.84 | -0.05 | -1.02% | 4.82 | 4.93 | 154029 | 7495.15 | 2.42% |
| 2025-12-30 | 5.03 | 4.89 | -0.13 | -2.59% | 4.86 | 5.04 | 306610 | 15081.33 | 4.83% |
| 2025-12-29 | 5.29 | 5.02 | -0.18 | -3.46% | 5.01 | 5.30 | 349232 | 17765.60 | 5.50% |
| 2025-12-26 | 5.18 | 5.20 | 0.01 | 0.19% | 5.11 | 5.46 | 535633 | 28111.27 | 8.43% |
| 2025-12-25 | 5.24 | 5.19 | -0.14 | -2.63% | 5.13 | 5.27 | 521773 | 26987.52 | 8.21% |
| 2025-12-24 | 5.47 | 5.33 | -0.24 | -4.31% | 5.23 | 5.47 | 773290 | 40931.79 | 12.17% |
| 2025-12-23 | 5.07 | 5.57 | 0.51 | 10.08% | 5.05 | 5.57 | 501285 | 26787.26 | 7.89% |
| 2025-12-22 | 5.15 | 5.06 | -0.09 | -1.75% | 5.03 | 5.16 | 155257 | 7861.98 | 2.44% |
| 2025-12-19 | 4.95 | 5.15 | 0.23 | 4.67% | 4.87 | 5.16 | 241494 | 12184.21 | 3.80% |
| 2025-12-18 | 4.79 | 4.92 | 0.06 | 1.23% | 4.76 | 5.00 | 285717 | 14081.26 | 4.50% |
| 2025-12-17 | 5.06 | 4.86 | 0.04 | 0.83% | 4.78 | 5.09 | 305013 | 14826.49 | 4.80% |
| 2025-12-16 | 4.87 | 4.82 | 0.00 | 0.00% | 4.78 | 5.03 | 165035 | 8036.24 | 2.60% |
| 2025-12-15 | 4.73 | 4.82 | 0.09 | 1.90% | 4.72 | 4.84 | 118505 | 5679.04 | 1.87% |
| 2025-12-12 | 4.80 | 4.73 | -0.07 | -1.46% | 4.72 | 4.86 | 149300 | 7143.30 | 2.35% |
| 2025-12-11 | 5.09 | 4.80 | -0.28 | -5.51% | 4.80 | 5.10 | 234883 | 11427.05 | 3.70% |
| 2025-12-10 | 5.17 | 5.08 | -0.15 | -2.87% | 5.07 | 5.25 | 168191 | 8643.56 | 2.65% |
| 2025-12-09 | 5.22 | 5.23 | -0.02 | -0.38% | 5.13 | 5.29 | 176585 | 9217.69 | 2.78% |
| 2025-12-08 | 5.32 | 5.25 | -0.07 | -1.32% | 5.19 | 5.37 | 170415 | 8946.91 | 2.68% |
| 2025-12-05 | 5.20 | 5.32 | 0.12 | 2.31% | 5.13 | 5.35 | 122895 | 6476.42 | 1.93% |
| 2025-12-04 | 5.35 | 5.20 | -0.18 | -3.35% | 5.18 | 5.40 | 137914 | 7253.99 | 2.17% |
| 2025-12-03 | 5.40 | 5.38 | -0.04 | -0.74% | 5.34 | 5.46 | 116555 | 6272.82 | 1.83% |
| 2025-12-02 | 5.34 | 5.42 | 0.07 | 1.31% | 5.26 | 5.43 | 129399 | 6931.78 | 2.04% |
| 2025-12-01 | 5.36 | 5.35 | 0.01 | 0.19% | 5.32 | 5.41 | 101828 | 5465.56 | 1.60% |
| 2025-11-28 | 5.23 | 5.34 | 0.07 | 1.33% | 5.12 | 5.35 | 122632 | 6437.50 | 1.93% |
| 2025-11-27 | 5.26 | 5.27 | 0.06 | 1.15% | 5.21 | 5.30 | 109145 | 5741.46 | 1.72% |
| 2025-11-26 | 5.24 | 5.21 | 0.03 | 0.58% | 5.17 | 5.31 | 106548 | 5585.98 | 1.68% |
| 2025-11-25 | 5.09 | 5.18 | 0.09 | 1.77% | 5.08 | 5.22 | 135387 | 6976.98 | 2.13% |
| 2025-11-24 | 5.11 | 5.09 | 0.01 | 0.20% | 5.08 | 5.21 | 130270 | 6676.86 | 2.05% |
| 2025-11-21 | 5.19 | 5.08 | -0.18 | -3.42% | 5.05 | 5.30 | 170630 | 8776.52 | 2.69% |
| 2025-11-20 | 5.42 | 5.26 | -0.10 | -1.87% | 5.19 | 5.49 | 205223 | 10830.32 | 3.23% |
| 2025-11-19 | 5.34 | 5.36 | 0.02 | 0.37% | 5.28 | 5.42 | 134992 | 7198.90 | 2.13% |
| 2025-11-18 | 5.42 | 5.34 | -0.07 | -1.29% | 5.29 | 5.44 | 175046 | 9328.63 | 2.76% |
| 2025-11-17 | 5.38 | 5.41 | 0.03 | 0.56% | 5.35 | 5.43 | 127707 | 6896.67 | 2.01% |
| 2025-11-14 | 5.37 | 5.38 | -0.02 | -0.37% | 5.35 | 5.47 | 143807 | 7781.67 | 2.26% |
| 2025-11-13 | 5.30 | 5.40 | 0.08 | 1.50% | 5.26 | 5.41 | 165491 | 8832.36 | 2.61% |
| 2025-11-12 | 5.30 | 5.32 | 0.03 | 0.57% | 5.25 | 5.36 | 161944 | 8583.27 | 2.55% |
| 2025-11-11 | 5.16 | 5.29 | 0.11 | 2.12% | 5.14 | 5.31 | 172666 | 9045.28 | 2.72% |
| 2025-11-10 | 5.09 | 5.18 | 0.13 | 2.57% | 5.03 | 5.19 | 151164 | 7768.58 | 2.38% |
| 2025-11-07 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.09 | 98877 | 5012.47 | 1.56% |
| 2025-11-06 | 5.07 | 5.05 | -0.02 | -0.39% | 5.02 | 5.08 | 99932 | 5044.43 | 1.57% |
| 2025-11-05 | 5.02 | 5.07 | 0.05 | 1.00% | 4.96 | 5.09 | 117807 | 5952.89 | 1.85% |
| 2025-11-04 | 4.98 | 5.02 | 0.04 | 0.80% | 4.95 | 5.03 | 111798 | 5582.48 | 1.76% |
| 2025-11-03 | 4.89 | 4.98 | 0.09 | 1.84% | 4.89 | 4.99 | 132599 | 6577.85 | 2.09% |
| 2025-10-31 | 4.83 | 4.89 | 0.07 | 1.45% | 4.82 | 4.92 | 125109 | 6118.22 | 1.97% |
| 2025-10-30 | 4.90 | 4.82 | -0.08 | -1.63% | 4.82 | 4.91 | 110903 | 5384.89 | 1.75% |
| 2025-10-29 | 4.93 | 4.90 | -0.04 | -0.81% | 4.81 | 4.94 | 140516 | 6831.73 | 2.21% |
| 2025-10-28 | 4.90 | 4.94 | 0.03 | 0.61% | 4.85 | 4.94 | 104348 | 5120.04 | 1.64% |
| 2025-10-27 | 4.94 | 4.91 | 0.00 | 0.00% | 4.85 | 4.97 | 117052 | 5745.30 | 1.84% |
| 2025-10-24 | 4.98 | 4.91 | -0.07 | -1.41% | 4.91 | 5.01 | 130503 | 6467.70 | 2.05% |
| 2025-10-23 | 4.95 | 4.98 | 0.03 | 0.61% | 4.91 | 5.00 | 117628 | 5833.24 | 1.85% |
| 2025-10-22 | 4.89 | 4.95 | 0.06 | 1.23% | 4.87 | 4.98 | 134629 | 6663.58 | 2.12% |
| 2025-10-21 | 4.77 | 4.89 | 0.12 | 2.52% | 4.75 | 4.90 | 169090 | 8167.76 | 2.66% |
| 2025-10-20 | 4.77 | 4.77 | 0.03 | 0.63% | 4.72 | 4.80 | 91714 | 4361.71 | 1.44% |
| 2025-10-17 | 4.78 | 4.74 | -0.03 | -0.63% | 4.73 | 4.81 | 124416 | 5935.40 | 1.96% |
| 2025-10-16 | 4.78 | 4.77 | 0.00 | 0.00% | 4.73 | 4.83 | 118806 | 5675.11 | 1.87% |
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。
