| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.05 | 12.30 | 0.29 | 2.41% | 11.99 | 12.45 | 89740 | 10983.71 | 3.01% |
| 2026-02-02 | 12.22 | 12.01 | -0.14 | -1.15% | 11.96 | 12.40 | 96689 | 11753.48 | 3.24% |
| 2026-01-30 | 11.89 | 12.15 | 0.24 | 2.02% | 11.66 | 12.33 | 123659 | 14849.37 | 4.15% |
| 2026-01-29 | 11.68 | 11.91 | 0.13 | 1.10% | 11.38 | 12.35 | 155774 | 18610.49 | 5.22% |
| 2026-01-28 | 12.12 | 11.78 | -0.34 | -2.81% | 11.72 | 12.15 | 103985 | 12340.18 | 3.49% |
| 2026-01-27 | 12.03 | 12.12 | 0.02 | 0.17% | 11.82 | 12.25 | 130894 | 15785.42 | 4.39% |
| 2026-01-26 | 12.46 | 12.10 | -0.25 | -2.02% | 12.01 | 12.84 | 154983 | 19044.19 | 5.20% |
| 2026-01-23 | 12.22 | 12.35 | 0.27 | 2.24% | 11.98 | 12.71 | 151448 | 18572.97 | 5.08% |
| 2026-01-22 | 12.18 | 12.08 | -0.10 | -0.82% | 12.04 | 12.25 | 71615 | 8681.18 | 2.40% |
| 2026-01-21 | 12.00 | 12.18 | 0.14 | 1.16% | 11.81 | 12.25 | 95387 | 11510.24 | 3.20% |
| 2026-01-20 | 12.06 | 12.04 | -0.08 | -0.66% | 11.88 | 12.38 | 100541 | 12119.17 | 3.37% |
| 2026-01-19 | 12.13 | 12.12 | -0.01 | -0.08% | 11.84 | 12.30 | 93468 | 11292.64 | 3.13% |
| 2026-01-16 | 12.55 | 12.13 | -0.19 | -1.54% | 11.94 | 12.60 | 108934 | 13201.25 | 3.65% |
| 2026-01-15 | 12.41 | 12.32 | -0.10 | -0.81% | 11.90 | 12.41 | 155212 | 18881.05 | 5.20% |
| 2026-01-14 | 12.58 | 12.42 | -0.11 | -0.88% | 12.20 | 12.80 | 183320 | 22942.81 | 6.15% |
| 2026-01-13 | 13.29 | 12.53 | -0.89 | -6.63% | 12.40 | 13.29 | 215934 | 27733.45 | 7.24% |
| 2026-01-12 | 13.12 | 13.42 | 0.51 | 3.95% | 12.79 | 13.45 | 215330 | 28251.46 | 7.22% |
| 2026-01-09 | 13.11 | 12.91 | -0.19 | -1.45% | 12.67 | 13.40 | 209799 | 27189.73 | 7.03% |
| 2026-01-08 | 12.66 | 13.10 | 0.43 | 3.39% | 12.58 | 13.31 | 238519 | 30943.16 | 8.00% |
| 2026-01-07 | 12.69 | 12.67 | -0.15 | -1.17% | 12.44 | 12.86 | 293159 | 37060.73 | 9.83% |
| 2026-01-06 | 12.92 | 12.82 | -0.12 | -0.93% | 12.67 | 13.50 | 478102 | 62386.49 | 16.03% |
| 2026-01-05 | 12.09 | 12.94 | 1.18 | 10.03% | 11.96 | 12.94 | 169498 | 21492.52 | 5.68% |
| 2025-12-31 | 11.90 | 11.76 | -0.32 | -2.65% | 11.58 | 12.00 | 290181 | 34258.33 | 9.73% |
| 2025-12-30 | 11.27 | 12.08 | 0.46 | 3.96% | 10.73 | 12.46 | 616980 | 72557.18 | 20.68% |
| 2025-12-29 | 10.92 | 11.62 | 1.06 | 10.04% | 10.92 | 11.62 | 397931 | 44980.93 | 13.34% |
| 2025-12-26 | 9.69 | 10.56 | 0.96 | 10.00% | 9.60 | 10.56 | 293317 | 29837.90 | 9.83% |
| 2025-12-25 | 10.07 | 9.60 | -0.75 | -7.25% | 9.48 | 10.15 | 380508 | 36799.78 | 12.76% |
| 2025-12-24 | 11.78 | 10.35 | -0.67 | -6.08% | 10.10 | 11.79 | 546518 | 57646.60 | 18.32% |
| 2025-12-23 | 10.08 | 11.02 | 1.00 | 9.98% | 10.02 | 11.02 | 280419 | 29661.40 | 9.40% |
| 2025-12-22 | 9.85 | 10.02 | 0.17 | 1.73% | 9.81 | 10.20 | 161758 | 16163.45 | 5.42% |
| 2025-12-19 | 9.92 | 9.85 | 0.04 | 0.41% | 9.74 | 10.00 | 136738 | 13458.37 | 4.58% |
| 2025-12-18 | 9.30 | 9.81 | 0.49 | 5.26% | 9.20 | 10.04 | 198789 | 19350.43 | 6.66% |
| 2025-12-17 | 9.22 | 9.32 | 0.19 | 2.08% | 8.94 | 9.38 | 101991 | 9336.71 | 3.42% |
| 2025-12-16 | 9.13 | 9.13 | 0.00 | 0.00% | 9.04 | 9.68 | 113672 | 10500.00 | 3.81% |
| 2025-12-15 | 9.43 | 9.13 | -0.32 | -3.39% | 9.11 | 9.43 | 82284 | 7578.78 | 2.76% |
| 2025-12-12 | 9.44 | 9.45 | 0.08 | 0.85% | 9.24 | 9.62 | 106821 | 10052.65 | 3.58% |
| 2025-12-11 | 9.68 | 9.37 | -0.31 | -3.20% | 9.35 | 9.68 | 110253 | 10474.35 | 3.70% |
| 2025-12-10 | 9.44 | 9.68 | 0.32 | 3.42% | 9.41 | 9.78 | 120949 | 11629.80 | 4.05% |
| 2025-12-09 | 9.14 | 9.36 | 0.22 | 2.41% | 9.11 | 9.43 | 94617 | 8833.99 | 3.17% |
| 2025-12-08 | 9.23 | 9.14 | -0.06 | -0.65% | 9.10 | 9.30 | 96816 | 8882.75 | 3.25% |
| 2025-12-05 | 9.05 | 9.20 | 0.14 | 1.55% | 8.91 | 9.30 | 119808 | 10932.60 | 4.02% |
| 2025-12-04 | 9.36 | 9.06 | -0.22 | -2.37% | 9.04 | 9.42 | 157105 | 14378.16 | 5.27% |
| 2025-12-03 | 8.86 | 9.28 | 0.44 | 4.98% | 8.80 | 9.58 | 229099 | 21043.79 | 7.68% |
| 2025-12-02 | 8.80 | 8.84 | 0.06 | 0.68% | 8.62 | 8.90 | 92471 | 8128.87 | 3.10% |
| 2025-12-01 | 8.83 | 8.78 | -0.01 | -0.11% | 8.72 | 9.02 | 97199 | 8604.79 | 3.26% |
| 2025-11-28 | 8.55 | 8.79 | 0.19 | 2.21% | 8.50 | 8.83 | 107616 | 9395.88 | 3.61% |
| 2025-11-27 | 8.45 | 8.60 | 0.20 | 2.38% | 8.42 | 8.70 | 100670 | 8634.42 | 3.37% |
| 2025-11-26 | 8.37 | 8.40 | 0.03 | 0.36% | 8.33 | 8.63 | 94124 | 7970.46 | 3.16% |
| 2025-11-25 | 8.17 | 8.37 | 0.22 | 2.70% | 8.13 | 8.45 | 84071 | 6993.83 | 2.82% |
| 2025-11-24 | 8.40 | 8.15 | -0.11 | -1.33% | 8.01 | 8.41 | 96689 | 7862.74 | 3.24% |
| 2025-11-21 | 8.62 | 8.26 | -0.44 | -5.06% | 8.18 | 8.74 | 163017 | 13693.55 | 5.46% |
| 2025-11-20 | 8.66 | 8.70 | 0.09 | 1.05% | 8.55 | 8.98 | 130388 | 11376.31 | 4.37% |
| 2025-11-19 | 8.81 | 8.61 | -0.17 | -1.94% | 8.53 | 8.90 | 84677 | 7329.14 | 2.84% |
| 2025-11-18 | 8.86 | 8.78 | -0.07 | -0.79% | 8.58 | 8.88 | 99895 | 8692.16 | 3.35% |
| 2025-11-17 | 8.88 | 8.85 | 0.04 | 0.45% | 8.58 | 8.97 | 120498 | 10623.02 | 4.04% |
| 2025-11-14 | 8.70 | 8.81 | 0.08 | 0.92% | 8.69 | 8.98 | 121854 | 10799.68 | 4.08% |
| 2025-11-13 | 8.60 | 8.73 | 0.11 | 1.28% | 8.45 | 8.78 | 111595 | 9657.69 | 3.74% |
| 2025-11-12 | 8.76 | 8.62 | -0.16 | -1.82% | 8.55 | 8.80 | 102819 | 8886.16 | 3.45% |
| 2025-11-11 | 8.95 | 8.78 | -0.08 | -0.90% | 8.68 | 8.95 | 123349 | 10842.93 | 4.13% |
| 2025-11-10 | 8.99 | 8.86 | -0.10 | -1.12% | 8.80 | 9.20 | 194074 | 17481.07 | 6.51% |
| 2025-11-07 | 8.45 | 8.96 | 0.52 | 6.16% | 8.36 | 9.24 | 316238 | 28011.34 | 10.60% |
| 2025-11-06 | 8.54 | 8.44 | -0.16 | -1.86% | 8.35 | 8.69 | 126248 | 10681.42 | 4.23% |
| 2025-11-05 | 8.47 | 8.60 | 0.14 | 1.65% | 8.34 | 8.65 | 131345 | 11168.31 | 4.40% |
| 2025-11-04 | 8.72 | 8.46 | -0.26 | -2.98% | 8.35 | 8.76 | 158615 | 13560.28 | 5.32% |
| 2025-11-03 | 8.46 | 8.72 | 0.33 | 3.93% | 8.46 | 8.75 | 206947 | 17812.13 | 6.94% |
| 2025-10-31 | 8.28 | 8.39 | 0.12 | 1.45% | 8.23 | 8.65 | 176678 | 14863.58 | 5.92% |
| 2025-10-30 | 8.47 | 8.27 | -0.24 | -2.82% | 8.26 | 8.65 | 171320 | 14407.87 | 5.74% |
| 2025-10-29 | 8.49 | 8.51 | 0.09 | 1.07% | 8.34 | 8.60 | 214400 | 18223.05 | 7.19% |
| 2025-10-28 | 8.41 | 8.42 | 0.17 | 2.06% | 8.23 | 8.71 | 377107 | 32118.44 | 12.64% |
| 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% |
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。
