| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.52 | 5.79 | 0.53 | 10.08% | 5.33 | 5.79 | 465747 | 26283.97 | 5.87% |
| 2025-10-09 | 5.28 | 5.26 | -0.05 | -0.94% | 5.16 | 5.31 | 789470 | 41309.03 | 9.95% |
| 2025-09-30 | 5.14 | 5.31 | 0.48 | 9.94% | 5.09 | 5.31 | 735675 | 38687.21 | 9.27% |
| 2025-09-29 | 4.85 | 4.83 | 0.00 | 0.00% | 4.73 | 4.86 | 189167 | 9068.19 | 2.38% |
| 2025-09-26 | 4.90 | 4.83 | -0.08 | -1.63% | 4.81 | 4.93 | 213954 | 10390.48 | 2.70% |
| 2025-09-25 | 4.97 | 4.91 | -0.04 | -0.81% | 4.91 | 5.05 | 244412 | 12133.08 | 3.08% |
| 2025-09-24 | 4.98 | 4.95 | -0.11 | -2.17% | 4.90 | 5.00 | 347907 | 17220.54 | 4.38% |
| 2025-09-23 | 4.98 | 5.06 | 0.06 | 1.20% | 4.80 | 5.19 | 565961 | 28236.88 | 7.13% |
| 2025-09-22 | 5.18 | 5.00 | 0.01 | 0.20% | 4.98 | 5.24 | 481201 | 24357.29 | 6.06% |
| 2025-09-19 | 5.10 | 4.99 | -0.34 | -6.38% | 4.99 | 5.18 | 842207 | 42688.97 | 10.61% |
| 2025-09-18 | 5.69 | 5.33 | 0.04 | 0.76% | 5.29 | 5.82 | 1452432 | 81525.97 | 18.30% |
| 2025-09-17 | 4.80 | 5.29 | 0.48 | 9.98% | 4.78 | 5.29 | 271465 | 14062.66 | 3.42% |
| 2025-09-16 | 4.74 | 4.81 | 0.08 | 1.69% | 4.71 | 4.81 | 118439 | 5647.10 | 1.49% |
| 2025-09-15 | 4.77 | 4.73 | -0.05 | -1.05% | 4.71 | 4.77 | 88796 | 4200.74 | 1.12% |
| 2025-09-12 | 4.83 | 4.78 | -0.04 | -0.83% | 4.75 | 4.86 | 122982 | 5887.68 | 1.55% |
| 2025-09-11 | 4.81 | 4.82 | -0.01 | -0.21% | 4.77 | 4.84 | 126308 | 6057.39 | 1.59% |
| 2025-09-10 | 4.76 | 4.83 | 0.06 | 1.26% | 4.74 | 4.84 | 122564 | 5870.15 | 1.54% |
| 2025-09-09 | 4.79 | 4.77 | -0.03 | -0.63% | 4.76 | 4.85 | 135375 | 6499.00 | 1.71% |
| 2025-09-08 | 4.78 | 4.80 | 0.08 | 1.69% | 4.73 | 4.88 | 191749 | 9216.17 | 2.42% |
| 2025-09-05 | 4.68 | 4.72 | 0.04 | 0.85% | 4.62 | 4.73 | 155084 | 7267.46 | 1.95% |
| 2025-09-04 | 4.73 | 4.68 | 0.00 | 0.00% | 4.63 | 4.75 | 206664 | 9712.80 | 2.60% |
| 2025-09-03 | 4.84 | 4.68 | -0.09 | -1.89% | 4.60 | 4.84 | 189933 | 8922.12 | 2.39% |
| 2025-09-02 | 4.76 | 4.77 | 0.01 | 0.21% | 4.67 | 4.78 | 141085 | 6662.26 | 1.78% |
| 2025-09-01 | 4.68 | 4.76 | 0.08 | 1.71% | 4.65 | 4.81 | 161919 | 7676.76 | 2.04% |
| 2025-08-29 | 4.73 | 4.68 | -0.07 | -1.47% | 4.66 | 4.76 | 122508 | 5762.44 | 1.54% |
| 2025-08-28 | 4.81 | 4.75 | -0.05 | -1.04% | 4.58 | 4.87 | 241264 | 11410.48 | 3.04% |
| 2025-08-27 | 5.00 | 4.80 | -0.19 | -3.81% | 4.79 | 5.00 | 207634 | 10177.75 | 2.62% |
| 2025-08-26 | 4.91 | 4.99 | 0.05 | 1.01% | 4.88 | 5.04 | 176319 | 8793.46 | 2.22% |
| 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% |
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。
