| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 5.00 | 4.94 | 0.04 | 0.82% | 4.90 | 5.03 | 219434 | 10876.83 | 2.77% |
| 2025-08-22 | 4.97 | 4.90 | -0.07 | -1.41% | 4.86 | 4.97 | 163970 | 8025.24 | 2.07% |
| 2025-08-21 | 4.99 | 4.97 | -0.03 | -0.60% | 4.94 | 5.01 | 128519 | 6398.48 | 1.62% |
| 2025-08-20 | 4.96 | 5.00 | 0.04 | 0.81% | 4.93 | 5.00 | 132074 | 6566.60 | 1.66% |
| 2025-08-19 | 4.89 | 4.96 | 0.09 | 1.85% | 4.85 | 5.04 | 178775 | 8846.63 | 2.25% |
| 2025-08-18 | 4.93 | 4.87 | -0.06 | -1.22% | 4.85 | 4.94 | 196465 | 9634.50 | 2.48% |
| 2025-08-15 | 4.92 | 4.93 | 0.04 | 0.82% | 4.90 | 5.00 | 152531 | 7529.79 | 1.92% |
| 2025-08-14 | 5.00 | 4.89 | -0.10 | -2.00% | 4.88 | 5.02 | 146506 | 7232.96 | 1.85% |
| 2025-08-13 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.03 | 112542 | 5617.28 | 1.42% |
| 2025-08-12 | 5.05 | 5.01 | -0.03 | -0.60% | 4.98 | 5.07 | 113183 | 5669.69 | 1.43% |
| 2025-08-11 | 5.05 | 5.04 | -0.03 | -0.59% | 4.99 | 5.07 | 147340 | 7404.17 | 1.86% |
| 2025-08-08 | 4.96 | 5.07 | 0.11 | 2.22% | 4.92 | 5.09 | 219339 | 10998.57 | 2.76% |
| 2025-08-07 | 4.91 | 4.96 | 0.02 | 0.40% | 4.91 | 4.98 | 141806 | 7022.41 | 1.79% |
| 2025-08-06 | 4.93 | 4.94 | 0.04 | 0.82% | 4.88 | 4.98 | 140064 | 6912.58 | 1.76% |
| 2025-08-05 | 4.87 | 4.90 | 0.05 | 1.03% | 4.86 | 4.94 | 161791 | 7924.51 | 2.04% |
| 2025-08-04 | 4.78 | 4.85 | 0.07 | 1.46% | 4.74 | 4.86 | 124341 | 5986.99 | 1.57% |
| 2025-08-01 | 4.78 | 4.78 | -0.02 | -0.42% | 4.76 | 4.82 | 112629 | 5390.42 | 1.42% |
| 2025-07-31 | 4.85 | 4.80 | -0.07 | -1.44% | 4.76 | 4.91 | 123424 | 5950.84 | 1.56% |
| 2025-07-30 | 4.89 | 4.87 | -0.03 | -0.61% | 4.82 | 4.91 | 100449 | 4883.74 | 1.27% |
| 2025-07-29 | 4.95 | 4.90 | -0.04 | -0.81% | 4.84 | 4.97 | 133241 | 6502.71 | 1.68% |
| 2025-07-28 | 4.93 | 4.94 | 0.02 | 0.41% | 4.86 | 4.96 | 135917 | 6677.41 | 1.71% |
| 2025-07-25 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.96 | 124741 | 6140.16 | 1.57% |
| 2025-07-24 | 4.84 | 4.91 | 0.06 | 1.24% | 4.83 | 4.91 | 109585 | 5337.11 | 1.38% |
| 2025-07-23 | 4.89 | 4.85 | -0.04 | -0.82% | 4.83 | 4.90 | 122919 | 5977.65 | 1.55% |
| 2025-07-22 | 4.88 | 4.89 | 0.01 | 0.20% | 4.82 | 4.90 | 125048 | 6080.35 | 1.58% |
| 2025-07-21 | 4.77 | 4.88 | 0.08 | 1.67% | 4.73 | 4.89 | 161576 | 7839.91 | 2.04% |
| 2025-07-18 | 4.80 | 4.80 | 0.01 | 0.21% | 4.75 | 4.86 | 118203 | 5660.45 | 1.49% |
| 2025-07-17 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.80 | 114201 | 5453.53 | 1.44% |
| 2025-07-16 | 4.79 | 4.77 | 0.00 | 0.00% | 4.73 | 4.79 | 103771 | 4939.41 | 1.31% |
| 2025-07-15 | 4.82 | 4.77 | -0.09 | -1.85% | 4.68 | 4.84 | 190118 | 9016.54 | 2.40% |
| 2025-07-14 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 93186 | 4520.01 | 1.17% |
| 2025-07-11 | 4.89 | 4.86 | -0.01 | -0.21% | 4.80 | 4.89 | 137712 | 6674.88 | 1.74% |
| 2025-07-10 | 4.88 | 4.87 | -0.04 | -0.81% | 4.84 | 4.93 | 158973 | 7737.47 | 2.00% |
| 2025-07-09 | 4.93 | 4.91 | -0.03 | -0.61% | 4.87 | 4.95 | 177854 | 8731.86 | 2.24% |
| 2025-07-08 | 4.94 | 4.94 | 0.01 | 0.20% | 4.89 | 4.96 | 213845 | 10524.92 | 2.69% |
| 2025-07-07 | 4.96 | 4.93 | -0.04 | -0.80% | 4.89 | 5.02 | 376997 | 18618.39 | 4.75% |
| 2025-07-04 | 4.94 | 4.97 | 0.15 | 3.11% | 4.88 | 5.29 | 706839 | 35751.82 | 8.91% |
| 2025-07-03 | 4.84 | 4.82 | 0.01 | 0.21% | 4.75 | 4.89 | 317101 | 15243.81 | 4.00% |
| 2025-07-02 | 4.70 | 4.81 | 0.13 | 2.78% | 4.67 | 4.95 | 465433 | 22509.38 | 5.87% |
| 2025-07-01 | 4.67 | 4.68 | 0.00 | 0.00% | 4.60 | 4.71 | 151632 | 7054.78 | 1.91% |
| 2025-06-30 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.70 | 121636 | 5685.29 | 1.53% |
| 2025-06-27 | 4.71 | 4.66 | -0.01 | -0.21% | 4.64 | 4.76 | 206487 | 9708.57 | 2.60% |
| 2025-06-26 | 4.64 | 4.67 | 0.06 | 1.30% | 4.63 | 4.76 | 260803 | 12210.08 | 3.29% |
| 2025-06-25 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 133947 | 6119.55 | 1.69% |
| 2025-06-24 | 4.51 | 4.57 | 0.05 | 1.11% | 4.48 | 4.59 | 165124 | 7512.01 | 2.08% |
| 2025-06-23 | 4.38 | 4.52 | 0.14 | 3.20% | 4.36 | 4.57 | 149181 | 6688.91 | 1.88% |
| 2025-06-20 | 4.46 | 4.38 | -0.07 | -1.57% | 4.36 | 4.53 | 131422 | 5801.10 | 1.66% |
| 2025-06-19 | 4.68 | 4.45 | -0.14 | -3.05% | 4.44 | 4.71 | 175888 | 8007.45 | 2.22% |
| 2025-06-18 | 4.64 | 4.59 | -0.06 | -1.29% | 4.56 | 4.65 | 115074 | 5276.99 | 1.45% |
| 2025-06-17 | 4.67 | 4.65 | -0.01 | -0.21% | 4.60 | 4.68 | 101087 | 4679.55 | 1.27% |
| 2025-06-16 | 4.60 | 4.66 | 0.01 | 0.22% | 4.60 | 4.68 | 133836 | 6222.97 | 1.69% |
| 2025-06-13 | 4.68 | 4.65 | -0.06 | -1.27% | 4.55 | 4.70 | 212506 | 9846.15 | 2.68% |
| 2025-06-12 | 4.72 | 4.71 | -0.01 | -0.21% | 4.66 | 4.75 | 168132 | 7874.97 | 2.12% |
| 2025-06-11 | 4.65 | 4.72 | 0.07 | 1.51% | 4.61 | 4.80 | 248859 | 11733.43 | 3.14% |
| 2025-06-10 | 4.67 | 4.65 | -0.04 | -0.85% | 4.58 | 4.77 | 205095 | 9573.11 | 2.58% |
| 2025-06-09 | 4.57 | 4.69 | 0.10 | 2.18% | 4.57 | 4.69 | 195611 | 9092.51 | 2.46% |
| 2025-06-06 | 4.61 | 4.59 | -0.01 | -0.22% | 4.56 | 4.63 | 96269 | 4416.46 | 1.21% |
| 2025-06-05 | 4.63 | 4.60 | -0.04 | -0.86% | 4.58 | 4.67 | 144004 | 6648.15 | 1.81% |
| 2025-06-04 | 4.59 | 4.64 | 0.06 | 1.31% | 4.56 | 4.65 | 153769 | 7071.28 | 1.94% |
| 2025-06-03 | 4.53 | 4.58 | 0.03 | 0.66% | 4.51 | 4.62 | 81620 | 3737.23 | 1.03% |
| 2025-05-30 | 4.64 | 4.55 | -0.08 | -1.73% | 4.54 | 4.65 | 116581 | 5332.87 | 1.47% |
| 2025-05-29 | 4.57 | 4.63 | 0.04 | 0.87% | 4.55 | 4.68 | 169772 | 7847.64 | 2.14% |
| 2025-05-28 | 4.61 | 4.59 | -0.01 | -0.22% | 4.53 | 4.62 | 97279 | 4440.78 | 1.23% |
| 2025-05-27 | 4.53 | 4.60 | 0.06 | 1.32% | 4.51 | 4.62 | 131997 | 6032.37 | 1.66% |
| 2025-05-26 | 4.48 | 4.54 | 0.01 | 0.22% | 4.47 | 4.58 | 175752 | 7944.85 | 2.21% |
| 2025-05-23 | 4.57 | 4.53 | -0.02 | -0.44% | 4.51 | 4.69 | 210926 | 9669.38 | 2.66% |
| 2025-05-22 | 4.65 | 4.55 | -0.11 | -2.36% | 4.53 | 4.66 | 160691 | 7368.82 | 2.02% |
| 2025-05-21 | 4.67 | 4.66 | -0.02 | -0.43% | 4.58 | 4.68 | 151444 | 7007.31 | 1.91% |
| 2025-05-20 | 4.64 | 4.68 | 0.04 | 0.86% | 4.60 | 4.69 | 157045 | 7291.07 | 1.98% |
| 2025-05-19 | 4.57 | 4.64 | 0.07 | 1.53% | 4.53 | 4.67 | 196437 | 9052.17 | 2.48% |
| 2025-05-16 | 4.58 | 4.57 | -0.04 | -0.87% | 4.53 | 4.68 | 204550 | 9429.75 | 2.58% |
| 2025-05-15 | 4.50 | 4.61 | 0.07 | 1.54% | 4.49 | 4.75 | 341178 | 15809.09 | 4.30% |
| 2025-05-14 | 4.48 | 4.54 | 0.03 | 0.67% | 4.46 | 4.55 | 135603 | 6120.12 | 1.71% |
| 2025-05-13 | 4.60 | 4.51 | -0.05 | -1.10% | 4.48 | 4.61 | 167551 | 7587.28 | 2.11% |
| 2025-05-12 | 4.58 | 4.56 | 0.02 | 0.44% | 4.48 | 4.63 | 206104 | 9367.23 | 2.60% |
| 2025-05-09 | 4.54 | 4.54 | 0.01 | 0.22% | 4.47 | 4.71 | 283819 | 12994.53 | 3.58% |
| 2025-05-08 | 4.44 | 4.53 | 0.07 | 1.57% | 4.43 | 4.57 | 207508 | 9348.17 | 2.61% |
| 2025-05-07 | 4.46 | 4.46 | 0.02 | 0.45% | 4.43 | 4.59 | 218323 | 9804.63 | 2.75% |
| 2025-05-06 | 4.38 | 4.44 | 0.10 | 2.30% | 4.37 | 4.45 | 184318 | 8138.26 | 2.32% |
| 2025-04-30 | 4.28 | 4.34 | 0.08 | 1.88% | 4.28 | 4.41 | 170828 | 7397.18 | 2.15% |
德尔未来(002631)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。
