| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.05 | 6.50 | 0.44 | 7.26% | 6.03 | 6.58 | 230618 | 14310.95 | 7.73% |
| 2025-04-07 | 6.23 | 6.06 | -0.60 | -9.01% | 5.99 | 6.50 | 232901 | 14418.99 | 7.81% |
| 2025-04-03 | 6.47 | 6.66 | 0.17 | 2.62% | 6.29 | 6.76 | 306527 | 20033.55 | 10.28% |
| 2025-04-02 | 5.97 | 6.49 | 0.59 | 10.00% | 5.81 | 6.49 | 149256 | 9329.51 | 5.00% |
| 2025-04-01 | 5.93 | 5.90 | 0.00 | 0.00% | 5.78 | 6.01 | 85440 | 5067.37 | 2.86% |
| 2025-03-31 | 5.99 | 5.90 | -0.10 | -1.67% | 5.76 | 6.09 | 128946 | 7626.67 | 4.32% |
| 2025-03-28 | 6.02 | 6.00 | -0.03 | -0.50% | 5.86 | 6.12 | 141347 | 8478.46 | 4.74% |
| 2025-03-27 | 6.50 | 6.03 | -0.47 | -7.23% | 5.98 | 6.58 | 214071 | 13297.69 | 7.18% |
| 2025-03-26 | 6.29 | 6.50 | 0.18 | 2.85% | 6.28 | 6.56 | 156569 | 10085.11 | 5.25% |
| 2025-03-25 | 6.53 | 6.32 | -0.08 | -1.25% | 6.28 | 6.55 | 139686 | 8894.94 | 4.68% |
| 2025-03-24 | 6.53 | 6.40 | -0.08 | -1.23% | 6.25 | 6.55 | 168786 | 10788.32 | 5.66% |
| 2025-03-21 | 6.49 | 6.48 | -0.02 | -0.31% | 6.24 | 6.73 | 208590 | 13377.36 | 6.99% |
| 2025-03-20 | 6.29 | 6.50 | 0.18 | 2.85% | 6.25 | 6.57 | 183251 | 11778.84 | 6.14% |
| 2025-03-19 | 6.43 | 6.32 | -0.15 | -2.32% | 6.21 | 6.66 | 214955 | 13583.21 | 7.21% |
| 2025-03-18 | 6.30 | 6.47 | 0.18 | 2.86% | 6.21 | 6.49 | 334766 | 21252.46 | 11.22% |
| 2025-03-17 | 5.77 | 6.29 | 0.57 | 9.97% | 5.73 | 6.29 | 349327 | 21396.69 | 11.71% |
| 2025-03-14 | 5.72 | 5.72 | 0.05 | 0.88% | 5.61 | 5.84 | 226559 | 12904.51 | 7.59% |
| 2025-03-13 | 5.35 | 5.67 | 0.32 | 5.98% | 5.22 | 5.77 | 221299 | 12142.75 | 7.42% |
| 2025-03-12 | 5.16 | 5.35 | 0.20 | 3.88% | 5.16 | 5.41 | 155760 | 8284.54 | 5.22% |
| 2025-03-11 | 5.06 | 5.15 | 0.01 | 0.19% | 5.03 | 5.18 | 90246 | 4633.33 | 3.03% |
| 2025-03-10 | 5.01 | 5.14 | 0.13 | 2.59% | 5.01 | 5.25 | 116596 | 5957.80 | 3.91% |
| 2025-03-07 | 5.03 | 5.01 | -0.05 | -0.99% | 4.98 | 5.07 | 72311 | 3635.55 | 2.42% |
| 2025-03-06 | 4.99 | 5.06 | 0.07 | 1.40% | 4.94 | 5.10 | 92092 | 4630.23 | 3.09% |
| 2025-03-05 | 5.10 | 4.99 | -0.10 | -1.96% | 4.92 | 5.11 | 84452 | 4203.98 | 2.83% |
| 2025-03-04 | 5.04 | 5.09 | 0.04 | 0.79% | 5.01 | 5.10 | 70553 | 3569.16 | 2.37% |
| 2025-03-03 | 5.00 | 5.05 | 0.07 | 1.41% | 4.99 | 5.11 | 85163 | 4307.96 | 2.85% |
| 2025-02-28 | 5.10 | 4.98 | -0.13 | -2.54% | 4.98 | 5.11 | 75635 | 3804.77 | 2.54% |
| 2025-02-27 | 5.14 | 5.11 | 0.01 | 0.20% | 4.98 | 5.14 | 97696 | 4935.62 | 3.28% |
| 2025-02-26 | 5.15 | 5.10 | 0.00 | 0.00% | 5.04 | 5.19 | 102147 | 5210.61 | 3.42% |
| 2025-02-25 | 5.19 | 5.10 | -0.14 | -2.67% | 5.07 | 5.25 | 112295 | 5784.53 | 3.76% |
| 2025-02-24 | 5.18 | 5.24 | 0.06 | 1.16% | 5.02 | 5.31 | 139475 | 7230.10 | 4.68% |
| 2025-02-21 | 5.17 | 5.18 | 0.01 | 0.19% | 5.03 | 5.24 | 119573 | 6171.87 | 4.01% |
| 2025-02-20 | 5.20 | 5.17 | -0.07 | -1.34% | 5.10 | 5.29 | 131098 | 6816.92 | 4.39% |
| 2025-02-19 | 5.01 | 5.24 | 0.30 | 6.07% | 4.92 | 5.32 | 219670 | 11313.31 | 7.36% |
| 2025-02-18 | 5.07 | 4.94 | -0.13 | -2.56% | 4.92 | 5.22 | 154019 | 7782.12 | 5.16% |
| 2025-02-17 | 4.96 | 5.07 | 0.12 | 2.42% | 4.80 | 5.18 | 224735 | 11181.57 | 7.53% |
| 2025-02-14 | 5.05 | 4.95 | -0.13 | -2.56% | 4.88 | 5.09 | 191561 | 9542.86 | 6.42% |
| 2025-02-13 | 4.87 | 5.08 | 0.20 | 4.10% | 4.82 | 5.22 | 383550 | 19309.52 | 12.86% |
| 2025-02-12 | 4.76 | 4.88 | 0.18 | 3.83% | 4.65 | 4.88 | 336023 | 16022.73 | 11.26% |
| 2025-02-11 | 4.65 | 4.70 | 0.02 | 0.43% | 4.65 | 4.94 | 449222 | 21385.28 | 15.06% |
| 2025-02-10 | 4.27 | 4.68 | 0.43 | 10.12% | 4.24 | 4.68 | 429668 | 19338.82 | 14.40% |
| 2025-02-07 | 4.16 | 4.25 | 0.08 | 1.92% | 4.14 | 4.26 | 167508 | 7071.18 | 5.62% |
| 2025-02-06 | 4.18 | 4.17 | 0.04 | 0.97% | 4.06 | 4.18 | 128387 | 5293.79 | 4.30% |
| 2025-02-05 | 4.11 | 4.13 | 0.05 | 1.23% | 4.07 | 4.16 | 102943 | 4244.76 | 3.45% |
| 2025-01-27 | 4.15 | 4.08 | -0.07 | -1.69% | 4.07 | 4.24 | 137749 | 5718.02 | 4.62% |
| 2025-01-24 | 4.16 | 4.15 | -0.01 | -0.24% | 4.08 | 4.22 | 148397 | 6119.91 | 4.97% |
| 2025-01-23 | 4.09 | 4.16 | 0.08 | 1.96% | 4.07 | 4.24 | 214328 | 8924.15 | 7.18% |
| 2025-01-22 | 4.04 | 4.08 | 0.01 | 0.25% | 3.99 | 4.17 | 205023 | 8341.55 | 6.87% |
| 2025-01-21 | 4.22 | 4.07 | -0.13 | -3.10% | 4.01 | 4.24 | 255793 | 10476.11 | 8.57% |
| 2025-01-20 | 4.11 | 4.20 | 0.01 | 0.24% | 4.08 | 4.25 | 238753 | 9970.66 | 8.00% |
| 2025-01-17 | 4.40 | 4.19 | -0.29 | -6.47% | 4.18 | 4.41 | 364732 | 15545.72 | 12.23% |
| 2025-01-16 | 4.30 | 4.48 | 0.02 | 0.45% | 4.25 | 4.55 | 499466 | 22012.99 | 16.74% |
| 2025-01-15 | 4.69 | 4.46 | -0.49 | -9.90% | 4.46 | 4.86 | 713845 | 32800.99 | 23.93% |
| 2025-01-14 | 5.00 | 4.95 | 0.18 | 3.77% | 4.88 | 5.25 | 874846 | 44349.48 | 29.33% |
| 2025-01-13 | 5.57 | 4.77 | -0.53 | -10.00% | 4.77 | 5.60 | 886971 | 45327.99 | 29.73% |
| 2025-01-10 | 5.05 | 5.30 | 0.48 | 9.96% | 4.71 | 5.30 | 502808 | 25839.78 | 16.86% |
| 2025-01-09 | 4.38 | 4.82 | 0.44 | 10.05% | 4.31 | 4.82 | 303758 | 14380.93 | 10.18% |
| 2025-01-08 | 4.17 | 4.38 | 0.18 | 4.29% | 4.13 | 4.42 | 208604 | 8940.31 | 6.99% |
| 2025-01-07 | 3.98 | 4.20 | 0.25 | 6.33% | 3.92 | 4.20 | 100320 | 4063.23 | 3.36% |
| 2025-01-06 | 3.88 | 3.95 | 0.07 | 1.80% | 3.71 | 4.10 | 123075 | 4811.72 | 4.13% |
| 2025-01-03 | 4.13 | 3.88 | -0.23 | -5.60% | 3.87 | 4.18 | 121064 | 4800.26 | 4.06% |
| 2025-01-02 | 4.08 | 4.11 | 0.01 | 0.24% | 4.03 | 4.22 | 135257 | 5604.38 | 4.53% |
| 2024-12-31 | 4.23 | 4.10 | -0.13 | -3.07% | 4.08 | 4.38 | 137558 | 5711.85 | 4.61% |
| 2024-12-30 | 4.19 | 4.23 | -0.01 | -0.24% | 4.08 | 4.33 | 133690 | 5626.24 | 4.48% |
| 2024-12-27 | 4.20 | 4.24 | 0.07 | 1.68% | 4.15 | 4.29 | 81393 | 3460.24 | 2.73% |
| 2024-12-26 | 4.11 | 4.17 | 0.05 | 1.21% | 4.10 | 4.23 | 91390 | 3824.50 | 3.06% |
| 2024-12-25 | 4.25 | 4.12 | -0.12 | -2.83% | 4.05 | 4.25 | 108132 | 4449.90 | 3.62% |
| 2024-12-24 | 4.28 | 4.24 | -0.04 | -0.93% | 4.16 | 4.32 | 133067 | 5642.09 | 4.46% |
| 2024-12-23 | 4.69 | 4.28 | -0.41 | -8.74% | 4.25 | 4.71 | 184969 | 8160.87 | 6.20% |
| 2024-12-20 | 4.67 | 4.69 | 0.03 | 0.64% | 4.65 | 4.80 | 121399 | 5732.79 | 4.07% |
| 2024-12-19 | 4.66 | 4.66 | -0.06 | -1.27% | 4.59 | 4.73 | 103828 | 4834.58 | 3.48% |
| 2024-12-18 | 4.84 | 4.72 | -0.10 | -2.07% | 4.65 | 4.88 | 128335 | 6098.71 | 4.30% |
| 2024-12-17 | 5.24 | 4.82 | -0.41 | -7.84% | 4.78 | 5.26 | 164564 | 8106.06 | 5.52% |
| 2024-12-16 | 5.31 | 5.23 | -0.06 | -1.13% | 5.20 | 5.38 | 98461 | 5181.97 | 3.30% |
| 2024-12-13 | 5.39 | 5.29 | -0.12 | -2.22% | 5.28 | 5.42 | 94064 | 5027.81 | 3.15% |
| 2024-12-12 | 5.31 | 5.41 | 0.11 | 2.08% | 5.27 | 5.41 | 121438 | 6502.83 | 4.07% |
| 2024-12-11 | 5.15 | 5.30 | 0.18 | 3.52% | 5.10 | 5.39 | 152134 | 8010.99 | 5.10% |
| 2024-12-10 | 5.25 | 5.12 | -0.01 | -0.19% | 5.11 | 5.28 | 100870 | 5224.63 | 3.38% |
| 2024-12-09 | 5.09 | 5.13 | 0.03 | 0.59% | 5.03 | 5.13 | 95962 | 4883.08 | 3.22% |
| 2024-12-06 | 5.02 | 5.10 | 0.11 | 2.20% | 4.96 | 5.17 | 126418 | 6421.13 | 4.24% |
德力股份(002571)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。
