| 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 | 5.64 | 5.72 | 0.12 | 2.14% | 5.57 | 5.73 | 138458 | 7821.87 | 1.74% |
| 2026-02-02 | 5.67 | 5.60 | -0.13 | -2.27% | 5.58 | 5.75 | 141943 | 8031.81 | 1.79% |
| 2026-01-30 | 5.68 | 5.73 | -0.01 | -0.17% | 5.57 | 5.84 | 206523 | 11782.52 | 2.60% |
| 2026-01-29 | 5.62 | 5.74 | 0.09 | 1.59% | 5.56 | 5.81 | 201959 | 11542.26 | 2.54% |
| 2026-01-28 | 5.67 | 5.65 | -0.01 | -0.18% | 5.59 | 5.70 | 113465 | 6397.59 | 1.43% |
| 2026-01-27 | 5.79 | 5.66 | -0.11 | -1.91% | 5.46 | 5.79 | 184199 | 10307.82 | 2.32% |
| 2026-01-26 | 5.90 | 5.77 | -0.12 | -2.04% | 5.71 | 5.91 | 144580 | 8391.35 | 1.82% |
| 2026-01-23 | 5.90 | 5.89 | -0.02 | -0.34% | 5.85 | 5.97 | 125083 | 7357.96 | 1.58% |
| 2026-01-22 | 5.88 | 5.91 | 0.05 | 0.85% | 5.78 | 5.93 | 131466 | 7702.50 | 1.66% |
| 2026-01-21 | 5.73 | 5.86 | 0.10 | 1.74% | 5.68 | 5.88 | 160931 | 9356.79 | 2.03% |
| 2026-01-20 | 5.71 | 5.76 | 0.02 | 0.35% | 5.66 | 5.79 | 144470 | 8299.73 | 1.82% |
| 2026-01-19 | 5.69 | 5.74 | 0.04 | 0.70% | 5.68 | 5.78 | 168593 | 9660.02 | 2.12% |
| 2026-01-16 | 5.80 | 5.70 | -0.06 | -1.04% | 5.63 | 5.82 | 159922 | 9113.14 | 2.02% |
| 2026-01-15 | 5.78 | 5.76 | -0.08 | -1.37% | 5.70 | 5.83 | 146356 | 8410.78 | 1.84% |
| 2026-01-14 | 5.90 | 5.84 | -0.04 | -0.68% | 5.72 | 5.93 | 242974 | 14184.98 | 3.06% |
| 2026-01-13 | 6.00 | 5.88 | -0.13 | -2.16% | 5.84 | 6.10 | 240556 | 14342.60 | 3.03% |
| 2026-01-12 | 5.97 | 6.01 | 0.09 | 1.52% | 5.93 | 6.06 | 280004 | 16776.84 | 3.53% |
| 2026-01-09 | 6.00 | 5.92 | -0.07 | -1.17% | 5.80 | 6.02 | 299733 | 17656.50 | 3.78% |
| 2026-01-08 | 5.92 | 5.99 | 0.11 | 1.87% | 5.79 | 6.05 | 373328 | 22138.77 | 4.70% |
| 2026-01-07 | 6.12 | 5.88 | -0.03 | -0.51% | 5.87 | 6.50 | 757262 | 46306.57 | 9.54% |
| 2026-01-06 | 5.95 | 5.91 | -0.03 | -0.51% | 5.88 | 6.00 | 178195 | 10569.46 | 2.25% |
| 2026-01-05 | 5.98 | 5.94 | -0.04 | -0.67% | 5.85 | 6.08 | 218653 | 13022.11 | 2.76% |
| 2025-12-31 | 5.94 | 5.98 | 0.00 | 0.00% | 5.87 | 6.06 | 191559 | 11433.44 | 2.41% |
| 2025-12-30 | 6.17 | 5.98 | -0.21 | -3.39% | 5.96 | 6.19 | 278400 | 16757.49 | 3.51% |
| 2025-12-29 | 6.33 | 6.19 | -0.21 | -3.28% | 6.14 | 6.52 | 364304 | 22689.60 | 4.59% |
| 2025-12-26 | 6.18 | 6.40 | 0.18 | 2.89% | 6.17 | 6.63 | 558572 | 36115.35 | 7.04% |
| 2025-12-25 | 5.89 | 6.22 | 0.34 | 5.78% | 5.86 | 6.34 | 673762 | 41352.02 | 8.49% |
| 2025-12-24 | 5.78 | 5.88 | 0.04 | 0.68% | 5.71 | 5.92 | 493850 | 28797.14 | 6.22% |
| 2025-12-23 | 5.31 | 5.84 | 0.53 | 9.98% | 5.29 | 5.84 | 329363 | 18461.88 | 4.15% |
| 2025-12-22 | 5.33 | 5.31 | -0.05 | -0.93% | 5.28 | 5.40 | 108933 | 5809.72 | 1.37% |
| 2025-12-19 | 5.26 | 5.36 | 0.10 | 1.90% | 5.21 | 5.39 | 155938 | 8309.57 | 1.97% |
| 2025-12-18 | 5.22 | 5.26 | 0.17 | 3.34% | 5.10 | 5.33 | 270428 | 14118.34 | 3.41% |
| 2025-12-17 | 5.21 | 5.09 | -0.12 | -2.30% | 4.96 | 5.22 | 219953 | 11169.78 | 2.77% |
| 2025-12-16 | 5.50 | 5.21 | -0.28 | -5.10% | 5.20 | 5.51 | 183106 | 9700.54 | 2.31% |
| 2025-12-15 | 5.43 | 5.49 | 0.05 | 0.92% | 5.40 | 5.55 | 166931 | 9165.35 | 2.10% |
| 2025-12-12 | 5.43 | 5.44 | -0.01 | -0.18% | 5.33 | 5.61 | 300523 | 16443.38 | 3.79% |
| 2025-12-11 | 5.71 | 5.45 | -0.25 | -4.39% | 5.43 | 5.73 | 227471 | 12591.94 | 2.87% |
| 2025-12-10 | 5.75 | 5.70 | -0.08 | -1.38% | 5.69 | 5.85 | 208908 | 12001.12 | 2.63% |
| 2025-12-09 | 5.92 | 5.78 | -0.06 | -1.03% | 5.74 | 6.01 | 274652 | 15993.04 | 3.46% |
| 2025-12-08 | 6.13 | 5.84 | -0.23 | -3.79% | 5.82 | 6.16 | 461001 | 27371.16 | 5.81% |
| 2025-12-05 | 5.87 | 6.07 | 0.11 | 1.85% | 5.68 | 6.08 | 676600 | 39431.84 | 8.53% |
| 2025-12-04 | 5.63 | 5.96 | 0.25 | 4.38% | 5.59 | 6.08 | 1063328 | 62770.89 | 13.40% |
| 2025-12-03 | 5.19 | 5.71 | 0.52 | 10.02% | 5.16 | 5.71 | 401341 | 22588.04 | 5.06% |
| 2025-12-02 | 5.16 | 5.19 | 0.01 | 0.19% | 5.12 | 5.26 | 104676 | 5435.27 | 1.32% |
| 2025-12-01 | 5.24 | 5.18 | -0.06 | -1.15% | 5.16 | 5.26 | 86140 | 4479.99 | 1.09% |
| 2025-11-28 | 5.17 | 5.24 | 0.07 | 1.35% | 5.08 | 5.25 | 100993 | 5233.95 | 1.27% |
| 2025-11-27 | 5.11 | 5.17 | 0.06 | 1.17% | 5.11 | 5.24 | 103557 | 5371.20 | 1.30% |
| 2025-11-26 | 5.18 | 5.11 | -0.06 | -1.16% | 5.11 | 5.25 | 84963 | 4395.91 | 1.07% |
| 2025-11-25 | 5.17 | 5.17 | 0.07 | 1.37% | 5.10 | 5.20 | 92698 | 4780.76 | 1.17% |
| 2025-11-24 | 5.18 | 5.10 | 0.02 | 0.39% | 5.04 | 5.19 | 128531 | 6573.23 | 1.62% |
| 2025-11-21 | 5.39 | 5.08 | -0.35 | -6.45% | 5.07 | 5.46 | 218922 | 11399.91 | 2.76% |
| 2025-11-20 | 5.50 | 5.43 | -0.04 | -0.73% | 5.35 | 5.50 | 105582 | 5713.27 | 1.33% |
| 2025-11-19 | 5.52 | 5.47 | -0.07 | -1.26% | 5.38 | 5.59 | 161534 | 8803.22 | 2.04% |
| 2025-11-18 | 5.68 | 5.54 | -0.15 | -2.64% | 5.50 | 5.70 | 216465 | 12069.32 | 2.73% |
| 2025-11-17 | 5.70 | 5.69 | 0.03 | 0.53% | 5.58 | 5.71 | 159330 | 8971.77 | 2.01% |
| 2025-11-14 | 5.66 | 5.66 | -0.01 | -0.18% | 5.63 | 5.74 | 189657 | 10777.77 | 2.39% |
| 2025-11-13 | 5.50 | 5.67 | 0.14 | 2.53% | 5.49 | 5.69 | 189996 | 10693.43 | 2.39% |
| 2025-11-12 | 5.63 | 5.53 | -0.12 | -2.12% | 5.49 | 5.65 | 171901 | 9554.14 | 2.17% |
| 2025-11-11 | 5.56 | 5.65 | 0.10 | 1.80% | 5.51 | 5.82 | 294070 | 16668.57 | 3.71% |
| 2025-11-10 | 5.45 | 5.55 | 0.19 | 3.54% | 5.42 | 5.57 | 227463 | 12540.44 | 2.87% |
| 2025-11-07 | 5.45 | 5.36 | -0.05 | -0.92% | 5.36 | 5.50 | 149006 | 8071.68 | 1.88% |
| 2025-11-06 | 5.50 | 5.41 | -0.09 | -1.64% | 5.36 | 5.51 | 151210 | 8166.90 | 1.91% |
| 2025-11-05 | 5.37 | 5.50 | 0.08 | 1.48% | 5.35 | 5.52 | 180327 | 9874.58 | 2.27% |
| 2025-11-04 | 5.55 | 5.42 | -0.04 | -0.73% | 5.37 | 5.55 | 140324 | 7612.81 | 1.77% |
| 2025-11-03 | 5.39 | 5.46 | 0.08 | 1.49% | 5.36 | 5.47 | 138420 | 7505.76 | 1.74% |
| 2025-10-31 | 5.36 | 5.38 | 0.03 | 0.56% | 5.33 | 5.46 | 138212 | 7467.68 | 1.74% |
| 2025-10-30 | 5.45 | 5.35 | -0.12 | -2.19% | 5.35 | 5.47 | 177214 | 9559.32 | 2.23% |
| 2025-10-29 | 5.46 | 5.47 | -0.04 | -0.73% | 5.36 | 5.53 | 257412 | 14044.47 | 3.24% |
| 2025-10-28 | 5.59 | 5.51 | -0.10 | -1.78% | 5.50 | 5.60 | 227445 | 12603.52 | 2.87% |
| 2025-10-27 | 5.65 | 5.61 | 0.02 | 0.36% | 5.56 | 5.80 | 295891 | 16739.15 | 3.73% |
| 2025-10-24 | 5.53 | 5.59 | 0.05 | 0.90% | 5.46 | 5.78 | 346557 | 19425.20 | 4.37% |
| 2025-10-23 | 5.47 | 5.54 | 0.07 | 1.28% | 5.41 | 5.56 | 253617 | 13939.00 | 3.20% |
| 2025-10-22 | 5.62 | 5.47 | -0.15 | -2.67% | 5.45 | 5.66 | 238605 | 13185.21 | 3.01% |
| 2025-10-21 | 5.67 | 5.62 | -0.07 | -1.23% | 5.52 | 5.70 | 283703 | 15851.41 | 3.58% |
| 2025-10-20 | 5.60 | 5.69 | 0.19 | 3.45% | 5.48 | 5.73 | 459334 | 25839.93 | 5.79% |
| 2025-10-17 | 5.63 | 5.50 | -0.02 | -0.36% | 5.47 | 5.75 | 444696 | 24898.83 | 5.60% |
| 2025-10-16 | 5.59 | 5.52 | -0.09 | -1.60% | 5.50 | 5.64 | 407113 | 22625.88 | 5.13% |
| 2025-10-15 | 5.69 | 5.61 | -0.07 | -1.23% | 5.54 | 5.82 | 597780 | 33674.30 | 7.53% |
| 2025-10-14 | 5.81 | 5.68 | 0.11 | 1.97% | 5.66 | 6.13 | 1027266 | 60638.21 | 12.94% |
| 2025-10-13 | 5.60 | 5.57 | -0.22 | -3.80% | 5.45 | 5.70 | 792116 | 44184.54 | 9.98% |
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。
