| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.50 | 8.25 | 0.75 | 10.00% | 7.49 | 8.25 | 265046 | 21201.17 | 8.89% |
| 2025-10-24 | 7.76 | 7.50 | -0.32 | -4.09% | 7.50 | 7.81 | 199199 | 15178.77 | 6.68% |
| 2025-10-23 | 7.75 | 7.82 | 0.00 | 0.00% | 7.52 | 7.99 | 248425 | 19261.90 | 8.33% |
| 2025-10-22 | 8.06 | 7.82 | -0.42 | -5.10% | 7.81 | 8.14 | 280710 | 22292.17 | 9.41% |
| 2025-10-21 | 8.28 | 8.24 | -0.27 | -3.17% | 7.98 | 8.41 | 378448 | 30708.82 | 12.69% |
| 2025-10-20 | 8.80 | 8.51 | -0.92 | -9.76% | 8.49 | 9.05 | 572206 | 50318.01 | 19.18% |
| 2025-10-17 | 10.06 | 9.43 | 0.28 | 3.06% | 8.24 | 10.07 | 860618 | 77236.09 | 28.85% |
| 2025-10-16 | 9.15 | 9.15 | 0.83 | 9.98% | 9.15 | 9.15 | 59709 | 5463.37 | 2.00% |
| 2025-09-30 | 7.98 | 8.32 | 0.48 | 6.12% | 7.98 | 8.62 | 306682 | 25528.82 | 10.28% |
| 2025-09-29 | 7.38 | 7.84 | 0.46 | 6.23% | 7.28 | 7.90 | 167301 | 12879.93 | 5.61% |
| 2025-09-26 | 7.35 | 7.38 | -0.03 | -0.40% | 7.31 | 7.55 | 73036 | 5416.70 | 2.45% |
| 2025-09-25 | 7.60 | 7.41 | -0.17 | -2.24% | 7.37 | 7.63 | 75618 | 5664.94 | 2.53% |
| 2025-09-24 | 7.40 | 7.58 | 0.25 | 3.41% | 7.22 | 7.66 | 98223 | 7351.03 | 3.29% |
| 2025-09-23 | 7.52 | 7.33 | -0.17 | -2.27% | 7.07 | 7.60 | 91415 | 6636.91 | 3.06% |
| 2025-09-22 | 7.61 | 7.50 | -0.14 | -1.83% | 7.42 | 7.63 | 76320 | 5721.09 | 2.56% |
| 2025-09-19 | 7.65 | 7.64 | 0.04 | 0.53% | 7.38 | 7.69 | 85324 | 6423.55 | 2.86% |
| 2025-09-18 | 7.78 | 7.60 | -0.16 | -2.06% | 7.47 | 7.93 | 141140 | 10872.22 | 4.73% |
| 2025-09-17 | 7.85 | 7.76 | -0.10 | -1.27% | 7.70 | 7.93 | 118331 | 9248.33 | 3.97% |
| 2025-09-16 | 7.63 | 7.86 | 0.23 | 3.01% | 7.60 | 8.02 | 194725 | 15280.81 | 6.53% |
| 2025-09-15 | 7.61 | 7.63 | -0.09 | -1.17% | 7.30 | 7.74 | 130312 | 9839.47 | 4.37% |
| 2025-09-12 | 7.35 | 7.72 | 0.37 | 5.03% | 7.28 | 7.72 | 126521 | 9480.35 | 4.24% |
| 2025-09-11 | 7.31 | 7.35 | 0.04 | 0.55% | 7.20 | 7.37 | 83943 | 6123.87 | 2.81% |
| 2025-09-10 | 7.34 | 7.31 | -0.04 | -0.54% | 7.26 | 7.43 | 79912 | 5851.44 | 2.68% |
| 2025-09-09 | 7.58 | 7.35 | -0.20 | -2.65% | 7.27 | 7.65 | 93886 | 6975.40 | 3.15% |
| 2025-09-08 | 7.58 | 7.55 | -0.04 | -0.53% | 7.46 | 7.69 | 82662 | 6228.95 | 2.77% |
| 2025-09-05 | 7.45 | 7.59 | 0.19 | 2.57% | 7.24 | 7.65 | 99057 | 7394.81 | 3.32% |
| 2025-09-04 | 7.39 | 7.40 | 0.01 | 0.14% | 7.26 | 7.54 | 101964 | 7556.54 | 3.42% |
| 2025-09-03 | 7.55 | 7.39 | -0.10 | -1.34% | 7.37 | 7.58 | 100088 | 7457.54 | 3.36% |
| 2025-09-02 | 7.49 | 7.49 | 0.07 | 0.94% | 7.22 | 7.58 | 150380 | 11129.34 | 5.04% |
| 2025-09-01 | 7.67 | 7.42 | -0.16 | -2.11% | 7.20 | 7.67 | 143630 | 10581.10 | 4.81% |
| 2025-08-29 | 7.60 | 7.58 | -0.10 | -1.30% | 7.45 | 7.69 | 96059 | 7260.54 | 3.22% |
| 2025-08-28 | 7.60 | 7.68 | 0.08 | 1.05% | 7.36 | 7.73 | 156669 | 11863.17 | 5.25% |
| 2025-08-27 | 7.88 | 7.60 | -0.26 | -3.31% | 7.60 | 7.88 | 169261 | 13120.91 | 5.67% |
| 2025-08-26 | 7.80 | 7.86 | 0.02 | 0.26% | 7.56 | 8.02 | 304932 | 23890.89 | 10.22% |
| 2025-08-25 | 7.45 | 7.84 | 0.57 | 7.84% | 7.45 | 8.00 | 431923 | 33812.91 | 14.48% |
| 2025-08-22 | 7.25 | 7.27 | 0.01 | 0.14% | 7.14 | 7.31 | 94691 | 6842.94 | 3.17% |
| 2025-08-21 | 7.50 | 7.26 | -0.04 | -0.55% | 7.23 | 7.50 | 131751 | 9681.52 | 4.42% |
| 2025-08-20 | 7.13 | 7.30 | 0.11 | 1.53% | 7.03 | 7.30 | 131021 | 9394.28 | 4.39% |
| 2025-08-19 | 7.23 | 7.19 | -0.06 | -0.83% | 7.04 | 7.25 | 246226 | 17600.57 | 8.25% |
| 2025-08-18 | 7.41 | 7.25 | -0.10 | -1.36% | 7.20 | 7.51 | 210194 | 15447.74 | 7.05% |
| 2025-08-15 | 7.17 | 7.35 | 0.16 | 2.23% | 7.11 | 7.44 | 161916 | 11793.14 | 5.43% |
| 2025-08-14 | 7.11 | 7.19 | -0.05 | -0.69% | 7.11 | 7.44 | 179392 | 13020.63 | 6.01% |
| 2025-08-13 | 6.84 | 7.24 | 0.40 | 5.85% | 6.80 | 7.33 | 280854 | 20040.18 | 9.41% |
| 2025-08-12 | 6.78 | 6.84 | 0.06 | 0.88% | 6.72 | 6.98 | 263130 | 18012.81 | 8.82% |
| 2025-08-11 | 6.36 | 6.78 | 0.49 | 7.79% | 6.35 | 6.88 | 328933 | 22100.73 | 11.03% |
| 2025-08-08 | 6.33 | 6.29 | -0.04 | -0.63% | 6.20 | 6.36 | 124904 | 7833.37 | 4.19% |
| 2025-08-07 | 6.21 | 6.33 | 0.15 | 2.43% | 6.16 | 6.52 | 256091 | 16342.40 | 8.58% |
| 2025-08-06 | 6.10 | 6.18 | 0.10 | 1.64% | 6.00 | 6.35 | 254208 | 15813.84 | 8.52% |
| 2025-08-05 | 5.97 | 6.08 | 0.10 | 1.67% | 5.97 | 6.09 | 87062 | 5269.18 | 2.92% |
| 2025-08-04 | 5.90 | 5.98 | 0.03 | 0.50% | 5.80 | 5.98 | 70075 | 4133.94 | 2.35% |
| 2025-08-01 | 5.91 | 5.95 | 0.09 | 1.54% | 5.87 | 5.98 | 67498 | 4002.36 | 2.26% |
| 2025-07-31 | 6.00 | 5.86 | -0.16 | -2.66% | 5.84 | 6.08 | 92205 | 5466.32 | 3.09% |
| 2025-07-30 | 5.97 | 6.02 | 0.04 | 0.67% | 5.89 | 6.09 | 84510 | 5052.38 | 2.83% |
| 2025-07-29 | 6.06 | 5.98 | -0.08 | -1.32% | 5.85 | 6.08 | 101227 | 5997.86 | 3.39% |
| 2025-07-28 | 6.11 | 6.06 | -0.04 | -0.66% | 6.05 | 6.15 | 73100 | 4448.03 | 2.45% |
| 2025-07-25 | 6.02 | 6.10 | 0.10 | 1.67% | 5.97 | 6.17 | 126078 | 7668.09 | 4.23% |
| 2025-07-24 | 5.94 | 6.00 | 0.08 | 1.35% | 5.89 | 6.02 | 75763 | 4527.35 | 2.54% |
| 2025-07-23 | 5.96 | 5.92 | -0.01 | -0.17% | 5.90 | 6.02 | 75861 | 4511.70 | 2.54% |
| 2025-07-22 | 6.02 | 5.93 | -0.09 | -1.50% | 5.90 | 6.05 | 83377 | 4956.40 | 2.80% |
| 2025-07-21 | 5.89 | 6.02 | 0.16 | 2.73% | 5.86 | 6.04 | 112502 | 6736.92 | 3.77% |
| 2025-07-18 | 5.96 | 5.86 | -0.10 | -1.68% | 5.83 | 5.98 | 68759 | 4041.06 | 2.30% |
| 2025-07-17 | 5.99 | 5.96 | -0.03 | -0.50% | 5.91 | 6.01 | 60847 | 3622.09 | 2.04% |
| 2025-07-16 | 5.86 | 5.99 | 0.20 | 3.45% | 5.80 | 6.01 | 112286 | 6650.52 | 3.76% |
| 2025-07-15 | 6.05 | 5.79 | -0.29 | -4.77% | 5.73 | 6.06 | 134904 | 7881.62 | 4.52% |
| 2025-07-14 | 6.15 | 6.08 | -0.02 | -0.33% | 6.05 | 6.15 | 60362 | 3677.78 | 2.02% |
| 2025-07-11 | 6.18 | 6.10 | -0.07 | -1.13% | 6.05 | 6.19 | 87766 | 5361.80 | 2.94% |
| 2025-07-10 | 6.13 | 6.17 | 0.01 | 0.16% | 6.11 | 6.20 | 73006 | 4493.26 | 2.45% |
| 2025-07-09 | 6.20 | 6.16 | -0.07 | -1.12% | 6.13 | 6.23 | 95416 | 5886.88 | 3.20% |
| 2025-07-08 | 6.05 | 6.23 | 0.18 | 2.98% | 5.98 | 6.30 | 153464 | 9449.41 | 5.14% |
| 2025-07-07 | 6.02 | 6.05 | 0.03 | 0.50% | 5.97 | 6.12 | 115111 | 6959.66 | 3.86% |
| 2025-07-04 | 6.12 | 6.02 | -0.13 | -2.11% | 6.01 | 6.30 | 153882 | 9454.63 | 5.16% |
| 2025-07-03 | 6.17 | 6.15 | -0.08 | -1.28% | 6.08 | 6.23 | 180679 | 11096.39 | 6.06% |
| 2025-07-02 | 6.06 | 6.23 | 0.21 | 3.49% | 5.99 | 6.23 | 190333 | 11674.71 | 6.38% |
| 2025-07-01 | 6.10 | 6.02 | -0.08 | -1.31% | 5.90 | 6.23 | 141296 | 8497.02 | 4.74% |
| 2025-06-30 | 5.90 | 6.10 | 0.26 | 4.45% | 5.85 | 6.14 | 132642 | 7949.27 | 4.45% |
| 2025-06-27 | 5.87 | 5.84 | 0.00 | 0.00% | 5.81 | 5.92 | 56047 | 3282.86 | 1.88% |
| 2025-06-26 | 5.90 | 5.84 | -0.06 | -1.02% | 5.78 | 5.94 | 92938 | 5430.74 | 3.12% |
| 2025-06-25 | 5.96 | 5.90 | -0.06 | -1.01% | 5.83 | 6.00 | 104099 | 6139.73 | 3.49% |
| 2025-06-24 | 5.88 | 5.96 | 0.08 | 1.36% | 5.86 | 6.02 | 118270 | 7049.65 | 3.96% |
| 2025-06-23 | 5.60 | 5.88 | 0.19 | 3.34% | 5.55 | 5.91 | 145632 | 8422.65 | 4.88% |
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。
