| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 4.72 | 4.65 | -0.06 | -1.27% | 4.63 | 4.72 | 92857 | 4332.91 | 1.46% |
| 2025-07-03 | 4.66 | 4.71 | 0.05 | 1.07% | 4.66 | 4.78 | 125486 | 5918.30 | 1.98% |
| 2025-07-02 | 4.57 | 4.66 | 0.08 | 1.75% | 4.57 | 4.67 | 116040 | 5373.71 | 1.83% |
| 2025-07-01 | 4.57 | 4.58 | 0.00 | 0.00% | 4.54 | 4.63 | 105154 | 4816.16 | 1.66% |
| 2025-06-30 | 4.59 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 84931 | 3889.53 | 1.34% |
| 2025-06-27 | 4.59 | 4.59 | 0.03 | 0.66% | 4.55 | 4.64 | 84366 | 3870.09 | 1.33% |
| 2025-06-26 | 4.58 | 4.56 | -0.02 | -0.44% | 4.54 | 4.60 | 73314 | 3352.14 | 1.15% |
| 2025-06-25 | 4.56 | 4.58 | 0.03 | 0.66% | 4.52 | 4.62 | 76699 | 3500.74 | 1.21% |
| 2025-06-24 | 4.49 | 4.55 | 0.09 | 2.02% | 4.46 | 4.55 | 75843 | 3432.35 | 1.19% |
| 2025-06-23 | 4.39 | 4.46 | 0.05 | 1.13% | 4.35 | 4.47 | 87185 | 3869.78 | 1.37% |
| 2025-06-20 | 4.42 | 4.41 | -0.02 | -0.45% | 4.40 | 4.47 | 79110 | 3505.79 | 1.25% |
| 2025-06-19 | 4.52 | 4.43 | -0.09 | -1.99% | 4.41 | 4.53 | 100908 | 4494.50 | 1.59% |
| 2025-06-18 | 4.60 | 4.52 | -0.10 | -2.16% | 4.51 | 4.64 | 103531 | 4706.67 | 1.63% |
| 2025-06-17 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.66 | 100404 | 4646.21 | 1.58% |
| 2025-06-16 | 4.66 | 4.65 | -0.03 | -0.64% | 4.63 | 4.70 | 91225 | 4243.75 | 1.44% |
| 2025-06-13 | 4.77 | 4.68 | -0.13 | -2.70% | 4.65 | 4.78 | 145227 | 6825.02 | 2.29% |
| 2025-06-12 | 4.79 | 4.81 | 0.01 | 0.21% | 4.76 | 4.85 | 161141 | 7730.13 | 2.54% |
| 2025-06-11 | 4.68 | 4.80 | 0.10 | 2.13% | 4.65 | 4.96 | 245244 | 11765.17 | 3.86% |
| 2025-06-10 | 4.62 | 4.70 | 0.07 | 1.51% | 4.62 | 4.77 | 203396 | 9557.48 | 3.20% |
| 2025-06-09 | 4.60 | 4.63 | 0.02 | 0.43% | 4.59 | 4.64 | 76341 | 3525.02 | 1.20% |
| 2025-06-06 | 4.59 | 4.61 | 0.03 | 0.66% | 4.54 | 4.61 | 73895 | 3388.17 | 1.16% |
| 2025-06-05 | 4.66 | 4.58 | -0.11 | -2.35% | 4.55 | 4.71 | 120368 | 5540.43 | 1.90% |
| 2025-06-04 | 4.60 | 4.69 | 0.08 | 1.74% | 4.57 | 4.69 | 106184 | 4925.81 | 1.67% |
| 2025-06-03 | 4.51 | 4.61 | 0.07 | 1.54% | 4.50 | 4.62 | 90419 | 4141.64 | 1.42% |
| 2025-05-30 | 4.57 | 4.54 | -0.02 | -0.44% | 4.52 | 4.61 | 80664 | 3675.98 | 1.27% |
| 2025-05-29 | 4.57 | 4.56 | -0.01 | -0.22% | 4.51 | 4.60 | 87940 | 4013.69 | 1.38% |
| 2025-05-28 | 4.53 | 4.57 | 0.03 | 0.66% | 4.51 | 4.58 | 81425 | 3704.60 | 1.28% |
| 2025-05-27 | 4.48 | 4.54 | 0.08 | 1.79% | 4.48 | 4.56 | 97680 | 4432.29 | 1.54% |
| 2025-05-26 | 4.43 | 4.46 | 0.05 | 1.13% | 4.40 | 4.51 | 115265 | 5151.78 | 1.81% |
| 2025-05-23 | 4.50 | 4.41 | -0.10 | -2.22% | 4.40 | 4.52 | 106169 | 4744.84 | 1.67% |
| 2025-05-22 | 4.60 | 4.51 | -0.11 | -2.38% | 4.49 | 4.64 | 106320 | 4829.54 | 1.67% |
| 2025-05-21 | 4.58 | 4.62 | 0.03 | 0.65% | 4.58 | 4.67 | 114003 | 5265.67 | 1.79% |
| 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% |
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。
