| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 4.58 | 4.59 | 0.01 | 0.22% | 4.57 | 4.67 | 142887 | 6585.74 | 2.25% |
| 2025-05-19 | 4.44 | 4.58 | 0.17 | 3.85% | 4.41 | 4.59 | 178017 | 8055.48 | 2.80% |
| 2025-05-16 | 4.44 | 4.41 | -0.03 | -0.68% | 4.38 | 4.45 | 71779 | 3158.04 | 1.13% |
| 2025-05-15 | 4.39 | 4.44 | 0.05 | 1.14% | 4.35 | 4.46 | 100595 | 4444.73 | 1.58% |
| 2025-05-14 | 4.40 | 4.39 | -0.01 | -0.23% | 4.35 | 4.42 | 70654 | 3092.70 | 1.11% |
| 2025-05-13 | 4.41 | 4.40 | 0.01 | 0.23% | 4.37 | 4.44 | 82453 | 3631.91 | 1.30% |
| 2025-05-12 | 4.45 | 4.39 | -0.05 | -1.13% | 4.35 | 4.47 | 99701 | 4371.96 | 1.57% |
| 2025-05-09 | 4.43 | 4.44 | 0.00 | 0.00% | 4.39 | 4.47 | 94364 | 4188.10 | 1.49% |
| 2025-05-08 | 4.39 | 4.44 | 0.03 | 0.68% | 4.34 | 4.45 | 76539 | 3380.09 | 1.20% |
| 2025-05-07 | 4.39 | 4.41 | 0.06 | 1.38% | 4.36 | 4.45 | 98471 | 4330.10 | 1.55% |
| 2025-05-06 | 4.29 | 4.35 | 0.08 | 1.87% | 4.29 | 4.37 | 78191 | 3392.29 | 1.23% |
| 2025-04-30 | 4.28 | 4.27 | -0.03 | -0.70% | 4.26 | 4.41 | 90427 | 3911.96 | 1.42% |
| 2025-04-29 | 4.21 | 4.30 | 0.09 | 2.14% | 4.17 | 4.30 | 103097 | 4399.28 | 1.62% |
| 2025-04-28 | 4.40 | 4.21 | -0.21 | -4.75% | 4.18 | 4.40 | 182691 | 7740.19 | 2.88% |
| 2025-04-25 | 4.43 | 4.42 | -0.04 | -0.90% | 4.41 | 4.51 | 107715 | 4798.10 | 1.70% |
| 2025-04-24 | 4.43 | 4.46 | 0.01 | 0.22% | 4.42 | 4.51 | 110911 | 4946.32 | 1.75% |
| 2025-04-23 | 4.61 | 4.45 | -0.16 | -3.47% | 4.44 | 4.63 | 215536 | 9695.95 | 3.39% |
| 2025-04-22 | 4.47 | 4.61 | 0.10 | 2.22% | 4.47 | 4.61 | 205715 | 9382.92 | 3.24% |
| 2025-04-21 | 4.51 | 4.51 | 0.00 | 0.00% | 4.45 | 4.55 | 132338 | 5963.13 | 2.08% |
| 2025-04-18 | 4.57 | 4.51 | -0.04 | -0.88% | 4.47 | 4.59 | 182352 | 8249.55 | 2.87% |
| 2025-04-17 | 4.48 | 4.55 | 0.07 | 1.56% | 4.42 | 4.58 | 207699 | 9430.84 | 3.27% |
| 2025-04-16 | 4.49 | 4.48 | -0.03 | -0.67% | 4.35 | 4.54 | 179808 | 8017.26 | 2.83% |
| 2025-04-15 | 4.50 | 4.51 | -0.02 | -0.44% | 4.46 | 4.58 | 197410 | 8920.80 | 3.11% |
| 2025-04-14 | 4.45 | 4.53 | 0.08 | 1.80% | 4.44 | 4.63 | 309465 | 13999.12 | 4.87% |
| 2025-04-11 | 4.56 | 4.45 | -0.12 | -2.63% | 4.42 | 4.59 | 340638 | 15269.11 | 5.36% |
| 2025-04-10 | 4.62 | 4.57 | -0.01 | -0.22% | 4.54 | 4.77 | 628964 | 29229.37 | 9.90% |
| 2025-04-09 | 4.10 | 4.58 | 0.42 | 10.10% | 4.02 | 4.58 | 365072 | 15931.31 | 5.75% |
| 2025-04-08 | 3.94 | 4.16 | 0.22 | 5.58% | 3.94 | 4.17 | 225751 | 9255.11 | 3.55% |
| 2025-04-07 | 4.30 | 3.94 | -0.44 | -10.05% | 3.94 | 4.38 | 203192 | 8340.92 | 3.20% |
| 2025-04-03 | 4.22 | 4.38 | 0.13 | 3.06% | 4.21 | 4.42 | 163779 | 7088.69 | 2.58% |
| 2025-04-02 | 4.28 | 4.25 | 0.00 | 0.00% | 4.21 | 4.29 | 85657 | 3643.50 | 1.35% |
| 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% |
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。
