| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.54 | 4.70 | 0.10 | 2.17% | 4.48 | 4.76 | 454594 | 21022.68 | 5.73% |
| 2025-04-02 | 4.68 | 4.60 | -0.08 | -1.71% | 4.52 | 4.71 | 337775 | 15487.94 | 4.26% |
| 2025-04-01 | 4.80 | 4.68 | 0.06 | 1.30% | 4.65 | 5.03 | 567606 | 26964.71 | 7.15% |
| 2025-03-31 | 4.63 | 4.62 | -0.21 | -4.35% | 4.60 | 4.78 | 718197 | 33524.34 | 9.05% |
| 2025-03-28 | 4.39 | 4.83 | 0.44 | 10.02% | 4.29 | 4.83 | 631345 | 29766.92 | 7.96% |
| 2025-03-27 | 4.48 | 4.39 | -0.13 | -2.88% | 4.37 | 4.48 | 124452 | 5501.54 | 1.57% |
| 2025-03-26 | 4.42 | 4.52 | 0.06 | 1.35% | 4.42 | 4.61 | 159287 | 7211.73 | 2.01% |
| 2025-03-25 | 4.41 | 4.46 | 0.05 | 1.13% | 4.35 | 4.49 | 169588 | 7514.32 | 2.14% |
| 2025-03-24 | 4.58 | 4.41 | -0.16 | -3.50% | 4.31 | 4.64 | 238958 | 10633.96 | 3.01% |
| 2025-03-21 | 4.66 | 4.57 | -0.08 | -1.72% | 4.52 | 4.68 | 191856 | 8808.61 | 2.42% |
| 2025-03-20 | 4.66 | 4.65 | -0.04 | -0.85% | 4.64 | 4.74 | 187847 | 8782.92 | 2.37% |
| 2025-03-19 | 4.76 | 4.69 | -0.09 | -1.88% | 4.65 | 4.85 | 256932 | 12105.33 | 3.24% |
| 2025-03-18 | 4.78 | 4.78 | 0.05 | 1.06% | 4.70 | 4.93 | 325156 | 15596.80 | 4.10% |
| 2025-03-17 | 4.80 | 4.73 | 0.11 | 2.38% | 4.71 | 4.95 | 439663 | 21140.65 | 5.54% |
| 2025-03-14 | 4.70 | 4.62 | -0.04 | -0.86% | 4.52 | 4.72 | 307783 | 14146.36 | 3.88% |
| 2025-03-13 | 4.68 | 4.66 | 0.08 | 1.75% | 4.60 | 4.98 | 488921 | 23214.63 | 6.16% |
| 2025-03-12 | 4.68 | 4.58 | -0.03 | -0.65% | 4.56 | 4.69 | 287197 | 13227.04 | 3.62% |
| 2025-03-11 | 4.65 | 4.61 | -0.09 | -1.91% | 4.58 | 4.77 | 498245 | 23190.87 | 6.28% |
| 2025-03-10 | 4.44 | 4.70 | 0.21 | 4.68% | 4.44 | 4.94 | 798289 | 37886.21 | 10.06% |
| 2025-03-07 | 4.50 | 4.49 | -0.05 | -1.10% | 4.40 | 4.60 | 385927 | 17306.08 | 4.86% |
| 2025-03-06 | 4.55 | 4.54 | 0.01 | 0.22% | 4.44 | 4.58 | 411622 | 18603.98 | 5.19% |
| 2025-03-05 | 4.60 | 4.53 | -0.22 | -4.63% | 4.46 | 4.70 | 591508 | 26730.50 | 7.45% |
| 2025-03-04 | 4.27 | 4.75 | 0.43 | 9.95% | 4.26 | 4.75 | 475594 | 21603.50 | 5.99% |
| 2025-03-03 | 4.09 | 4.32 | 0.25 | 6.14% | 4.07 | 4.39 | 454941 | 19418.44 | 5.73% |
| 2025-02-28 | 4.20 | 4.07 | -0.11 | -2.63% | 4.06 | 4.20 | 140150 | 5774.99 | 1.77% |
| 2025-02-27 | 4.18 | 4.18 | 0.00 | 0.00% | 4.08 | 4.22 | 149367 | 6203.13 | 1.88% |
| 2025-02-26 | 4.12 | 4.18 | 0.07 | 1.70% | 4.12 | 4.20 | 146643 | 6116.88 | 1.85% |
| 2025-02-25 | 4.12 | 4.11 | -0.05 | -1.20% | 4.10 | 4.17 | 111023 | 4590.38 | 1.40% |
| 2025-02-24 | 4.15 | 4.16 | -0.01 | -0.24% | 4.11 | 4.21 | 145513 | 6045.71 | 1.83% |
| 2025-02-21 | 4.21 | 4.17 | -0.07 | -1.65% | 4.13 | 4.25 | 199591 | 8304.25 | 2.52% |
| 2025-02-20 | 4.18 | 4.24 | 0.03 | 0.71% | 4.16 | 4.32 | 322310 | 13645.90 | 4.06% |
| 2025-02-19 | 4.02 | 4.21 | 0.19 | 4.73% | 4.01 | 4.42 | 390851 | 16425.77 | 4.93% |
| 2025-02-18 | 4.20 | 4.02 | -0.18 | -4.29% | 3.99 | 4.21 | 150717 | 6170.19 | 1.90% |
| 2025-02-17 | 4.10 | 4.20 | 0.10 | 2.44% | 4.09 | 4.21 | 161313 | 6720.32 | 2.03% |
| 2025-02-14 | 4.16 | 4.10 | -0.04 | -0.97% | 4.08 | 4.18 | 129663 | 5347.56 | 1.63% |
| 2025-02-13 | 4.13 | 4.14 | 0.00 | 0.00% | 4.11 | 4.22 | 168288 | 7020.31 | 2.12% |
| 2025-02-12 | 4.08 | 4.14 | 0.06 | 1.47% | 4.05 | 4.17 | 137643 | 5654.77 | 1.73% |
| 2025-02-11 | 4.19 | 4.08 | -0.05 | -1.21% | 4.02 | 4.19 | 134649 | 5474.21 | 1.70% |
| 2025-02-10 | 4.06 | 4.13 | 0.09 | 2.23% | 4.03 | 4.13 | 108171 | 4425.33 | 1.36% |
| 2025-02-07 | 3.98 | 4.04 | 0.07 | 1.76% | 3.95 | 4.08 | 140403 | 5662.87 | 1.77% |
| 2025-02-06 | 3.93 | 3.97 | 0.05 | 1.28% | 3.83 | 3.97 | 137940 | 5388.35 | 1.74% |
| 2025-02-05 | 3.87 | 3.92 | 0.09 | 2.35% | 3.84 | 3.96 | 91772 | 3587.33 | 1.16% |
| 2025-01-27 | 3.86 | 3.83 | 0.00 | 0.00% | 3.83 | 3.97 | 131870 | 5130.34 | 1.66% |
| 2025-01-24 | 3.89 | 3.83 | -0.05 | -1.29% | 3.78 | 3.90 | 176314 | 6764.30 | 2.22% |
| 2025-01-23 | 4.06 | 3.88 | -0.13 | -3.24% | 3.88 | 4.10 | 232567 | 9292.56 | 2.93% |
| 2025-01-22 | 4.08 | 4.01 | -0.08 | -1.96% | 4.00 | 4.10 | 108259 | 4364.17 | 1.36% |
| 2025-01-21 | 4.22 | 4.09 | -0.08 | -1.92% | 4.06 | 4.23 | 119484 | 4900.86 | 1.51% |
| 2025-01-20 | 4.13 | 4.17 | 0.09 | 2.21% | 4.03 | 4.23 | 137553 | 5712.93 | 1.73% |
| 2025-01-17 | 4.12 | 4.08 | -0.07 | -1.69% | 4.03 | 4.16 | 111260 | 4539.68 | 1.40% |
| 2025-01-16 | 4.11 | 4.15 | 0.05 | 1.22% | 4.10 | 4.21 | 126207 | 5244.25 | 1.59% |
| 2025-01-15 | 4.09 | 4.10 | 0.02 | 0.49% | 4.00 | 4.14 | 127377 | 5186.43 | 1.61% |
| 2025-01-14 | 3.93 | 4.08 | 0.19 | 4.88% | 3.91 | 4.08 | 132818 | 5338.77 | 1.67% |
| 2025-01-13 | 3.85 | 3.89 | 0.00 | 0.00% | 3.74 | 3.94 | 120080 | 4627.00 | 1.51% |
| 2025-01-10 | 4.13 | 3.89 | -0.23 | -5.58% | 3.89 | 4.14 | 170905 | 6819.19 | 2.15% |
| 2025-01-09 | 4.05 | 4.12 | 0.05 | 1.23% | 4.03 | 4.15 | 118749 | 4881.42 | 1.50% |
| 2025-01-08 | 4.09 | 4.07 | -0.04 | -0.97% | 3.93 | 4.11 | 165401 | 6664.35 | 2.08% |
| 2025-01-07 | 4.03 | 4.11 | 0.12 | 3.01% | 4.01 | 4.12 | 135340 | 5504.62 | 1.71% |
| 2025-01-06 | 4.05 | 3.99 | -0.11 | -2.68% | 3.85 | 4.08 | 193499 | 7716.02 | 2.44% |
| 2025-01-03 | 4.43 | 4.10 | -0.35 | -7.87% | 4.08 | 4.58 | 346676 | 14699.10 | 4.56% |
| 2025-01-02 | 4.45 | 4.45 | 0.02 | 0.45% | 4.37 | 4.55 | 240427 | 10723.04 | 3.37% |
| 2024-12-31 | 4.60 | 4.43 | -0.18 | -3.90% | 4.38 | 4.69 | 351683 | 15820.97 | 4.93% |
| 2024-12-30 | 4.60 | 4.61 | -0.14 | -2.95% | 4.53 | 4.76 | 390227 | 17962.00 | 5.47% |
| 2024-12-27 | 4.32 | 4.75 | 0.43 | 9.95% | 4.29 | 4.75 | 414828 | 18925.07 | 5.81% |
| 2024-12-26 | 4.37 | 4.32 | -0.05 | -1.14% | 4.30 | 4.44 | 214790 | 9353.29 | 3.01% |
| 2024-12-25 | 4.56 | 4.37 | -0.27 | -5.82% | 4.28 | 4.61 | 316851 | 13886.59 | 4.44% |
| 2024-12-24 | 4.76 | 4.64 | -0.36 | -7.20% | 4.50 | 4.86 | 504566 | 23435.00 | 7.07% |
| 2024-12-23 | 5.45 | 5.00 | -0.55 | -9.91% | 5.00 | 5.49 | 426023 | 21959.82 | 5.97% |
| 2024-12-20 | 5.37 | 5.55 | 0.17 | 3.16% | 5.24 | 5.70 | 536917 | 29371.69 | 7.52% |
| 2024-12-19 | 5.36 | 5.38 | -0.21 | -3.76% | 5.30 | 5.53 | 447428 | 24161.33 | 6.27% |
| 2024-12-18 | 5.38 | 5.59 | 0.13 | 2.38% | 5.23 | 5.82 | 735530 | 40512.85 | 10.30% |
| 2024-12-17 | 5.68 | 5.46 | -0.18 | -3.19% | 5.33 | 5.68 | 753091 | 41109.67 | 10.55% |
| 2024-12-16 | 5.14 | 5.64 | 0.51 | 9.94% | 5.14 | 5.64 | 388733 | 21287.64 | 5.44% |
| 2024-12-13 | 5.30 | 5.13 | -0.20 | -3.75% | 5.13 | 5.30 | 227565 | 11811.31 | 3.19% |
| 2024-12-12 | 5.21 | 5.33 | 0.13 | 2.50% | 5.11 | 5.35 | 315052 | 16520.02 | 4.41% |
| 2024-12-11 | 5.08 | 5.20 | 0.11 | 2.16% | 5.04 | 5.23 | 273546 | 14173.56 | 3.83% |
| 2024-12-10 | 5.25 | 5.09 | -0.02 | -0.39% | 5.08 | 5.33 | 309063 | 15948.44 | 4.33% |
| 2024-12-09 | 5.31 | 5.11 | -0.21 | -3.95% | 5.04 | 5.35 | 399811 | 20553.21 | 5.60% |
| 2024-12-06 | 5.34 | 5.32 | -0.09 | -1.66% | 5.19 | 5.43 | 437887 | 23132.26 | 6.13% |
| 2024-12-05 | 5.26 | 5.41 | 0.10 | 1.88% | 5.23 | 5.58 | 588406 | 31825.82 | 8.24% |
| 2024-12-04 | 5.40 | 5.31 | 0.11 | 2.12% | 5.26 | 5.63 | 838247 | 45485.92 | 11.74% |
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。
