| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.75 | 5.57 | -0.13 | -2.28% | 5.52 | 5.75 | 109525 | 6121.19 | 3.67% |
| 2025-06-16 | 5.68 | 5.70 | 0.02 | 0.35% | 5.60 | 5.77 | 82812 | 4731.66 | 2.78% |
| 2025-06-13 | 5.98 | 5.68 | -0.30 | -5.02% | 5.67 | 5.98 | 169189 | 9754.60 | 5.67% |
| 2025-06-12 | 5.94 | 5.98 | 0.04 | 0.67% | 5.92 | 6.20 | 173043 | 10427.12 | 5.80% |
| 2025-06-11 | 5.98 | 5.94 | -0.03 | -0.50% | 5.92 | 6.01 | 71227 | 4241.30 | 2.39% |
| 2025-06-10 | 6.08 | 5.97 | -0.12 | -1.97% | 5.88 | 6.10 | 100634 | 6012.02 | 3.37% |
| 2025-06-09 | 6.08 | 6.09 | 0.02 | 0.33% | 6.06 | 6.13 | 64088 | 3899.25 | 2.15% |
| 2025-06-06 | 6.06 | 6.07 | 0.04 | 0.66% | 5.97 | 6.08 | 76483 | 4616.51 | 2.56% |
| 2025-06-05 | 6.12 | 6.03 | -0.08 | -1.31% | 5.99 | 6.13 | 86477 | 5224.44 | 2.90% |
| 2025-06-04 | 6.00 | 6.11 | 0.11 | 1.83% | 5.95 | 6.12 | 108088 | 6559.32 | 3.62% |
| 2025-06-03 | 5.95 | 6.00 | 0.05 | 0.84% | 5.86 | 6.03 | 123571 | 7347.02 | 4.14% |
| 2025-05-30 | 6.14 | 5.95 | -0.21 | -3.41% | 5.86 | 6.18 | 149913 | 8948.99 | 5.03% |
| 2025-05-29 | 6.12 | 6.16 | 0.01 | 0.16% | 6.10 | 6.23 | 102827 | 6347.04 | 3.45% |
| 2025-05-28 | 6.25 | 6.15 | -0.09 | -1.44% | 6.11 | 6.30 | 84657 | 5213.73 | 2.84% |
| 2025-05-27 | 6.20 | 6.24 | 0.05 | 0.81% | 6.12 | 6.29 | 108617 | 6754.07 | 3.64% |
| 2025-05-26 | 6.12 | 6.19 | 0.09 | 1.48% | 6.05 | 6.24 | 112484 | 6938.66 | 3.77% |
| 2025-05-23 | 6.15 | 6.10 | -0.08 | -1.29% | 6.00 | 6.42 | 221555 | 13720.97 | 7.43% |
| 2025-05-22 | 6.36 | 6.18 | -0.15 | -2.37% | 6.17 | 6.43 | 175226 | 10994.58 | 5.87% |
| 2025-05-21 | 6.46 | 6.33 | -0.17 | -2.62% | 6.21 | 6.50 | 232723 | 14762.54 | 7.80% |
| 2025-05-20 | 6.57 | 6.50 | -0.07 | -1.07% | 6.42 | 6.71 | 465787 | 30494.87 | 15.61% |
| 2025-05-19 | 5.93 | 6.57 | 0.60 | 10.05% | 5.93 | 6.57 | 364294 | 22991.61 | 12.21% |
| 2025-05-16 | 5.90 | 5.97 | 0.06 | 1.02% | 5.84 | 6.00 | 138010 | 8198.93 | 4.63% |
| 2025-05-15 | 5.85 | 5.91 | 0.01 | 0.17% | 5.80 | 5.96 | 173427 | 10191.81 | 5.81% |
| 2025-05-14 | 6.00 | 5.90 | -0.19 | -3.12% | 5.75 | 6.00 | 302646 | 17712.32 | 10.15% |
| 2025-05-13 | 6.30 | 6.09 | -0.31 | -4.84% | 5.80 | 6.45 | 526197 | 31976.14 | 17.64% |
| 2025-05-12 | 6.18 | 6.40 | -0.42 | -6.16% | 6.14 | 6.47 | 649897 | 40461.11 | 21.79% |
| 2025-05-09 | 7.63 | 6.82 | -0.76 | -10.03% | 6.82 | 7.69 | 307998 | 22322.94 | 10.32% |
| 2025-05-08 | 7.53 | 7.58 | -0.05 | -0.66% | 7.42 | 7.62 | 127569 | 9575.28 | 4.28% |
| 2025-05-07 | 7.48 | 7.63 | 0.21 | 2.83% | 7.28 | 7.79 | 212774 | 15967.48 | 7.13% |
| 2025-05-06 | 7.45 | 7.42 | 0.00 | 0.00% | 7.24 | 7.55 | 110636 | 8188.46 | 3.71% |
| 2025-04-30 | 7.62 | 7.42 | -0.05 | -0.67% | 7.29 | 7.62 | 109124 | 8090.08 | 3.66% |
| 2025-04-29 | 7.25 | 7.47 | 0.18 | 2.47% | 7.16 | 7.51 | 129362 | 9546.38 | 4.34% |
| 2025-04-28 | 7.26 | 7.29 | -0.01 | -0.14% | 7.08 | 7.39 | 98691 | 7164.05 | 3.31% |
| 2025-04-25 | 7.26 | 7.30 | 0.04 | 0.55% | 7.14 | 7.36 | 123836 | 8977.98 | 4.15% |
| 2025-04-24 | 7.52 | 7.26 | -0.17 | -2.29% | 7.15 | 7.67 | 167844 | 12306.86 | 5.63% |
| 2025-04-23 | 7.29 | 7.43 | 0.14 | 1.92% | 7.21 | 7.50 | 202929 | 15011.70 | 6.80% |
| 2025-04-22 | 7.34 | 7.29 | -0.19 | -2.54% | 6.90 | 7.40 | 235080 | 16958.64 | 7.88% |
| 2025-04-21 | 7.90 | 7.48 | -0.66 | -8.11% | 7.34 | 8.02 | 391984 | 29759.34 | 13.14% |
| 2025-04-18 | 7.50 | 8.14 | 0.67 | 8.97% | 7.49 | 8.19 | 297243 | 23627.18 | 9.96% |
| 2025-04-17 | 7.46 | 7.47 | 0.03 | 0.40% | 7.27 | 7.60 | 163884 | 12259.02 | 5.49% |
| 2025-04-16 | 7.67 | 7.44 | -0.30 | -3.88% | 7.15 | 7.69 | 256240 | 18954.96 | 8.59% |
| 2025-04-15 | 7.65 | 7.74 | 0.28 | 3.75% | 7.45 | 7.80 | 278028 | 21101.99 | 9.32% |
| 2025-04-14 | 7.45 | 7.46 | 0.03 | 0.40% | 7.35 | 7.85 | 310975 | 23604.50 | 10.42% |
| 2025-04-11 | 6.95 | 7.43 | 0.41 | 5.84% | 6.95 | 7.68 | 281242 | 20797.58 | 9.43% |
| 2025-04-10 | 7.12 | 7.02 | 0.12 | 1.74% | 6.91 | 7.23 | 255484 | 18107.10 | 8.56% |
| 2025-04-09 | 6.48 | 6.90 | 0.40 | 6.15% | 6.15 | 7.15 | 417689 | 28095.22 | 14.00% |
| 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% |
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。
