| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.95 | 6.93 | 0.04 | 0.58% | 6.80 | 7.18 | 258536 | 17866.04 | 3.26% |
| 2026-03-24 | 6.38 | 6.89 | 0.63 | 10.06% | 6.30 | 6.89 | 290619 | 19102.34 | 3.66% |
| 2026-03-23 | 6.21 | 6.26 | -0.53 | -7.81% | 6.14 | 6.65 | 331921 | 21034.51 | 4.18% |
| 2026-03-20 | 7.01 | 6.79 | -0.22 | -3.14% | 6.77 | 7.07 | 195153 | 13498.36 | 2.46% |
| 2026-03-19 | 7.30 | 7.01 | -0.39 | -5.27% | 6.96 | 7.52 | 269420 | 19308.92 | 3.40% |
| 2026-03-18 | 7.30 | 7.40 | 0.11 | 1.51% | 7.08 | 7.60 | 278317 | 20276.12 | 3.51% |
| 2026-03-17 | 7.49 | 7.29 | -0.20 | -2.67% | 7.21 | 7.53 | 329914 | 24217.45 | 4.16% |
| 2026-03-16 | 7.90 | 7.49 | -0.46 | -5.79% | 7.18 | 7.94 | 531600 | 39379.43 | 6.70% |
| 2026-03-13 | 7.71 | 7.95 | 0.05 | 0.63% | 7.61 | 8.12 | 519970 | 41145.81 | 6.55% |
| 2026-03-12 | 7.46 | 7.90 | 0.58 | 7.92% | 7.32 | 7.98 | 640734 | 49150.24 | 8.07% |
| 2026-03-11 | 6.89 | 7.32 | 0.43 | 6.24% | 6.84 | 7.38 | 487871 | 35172.91 | 6.15% |
| 2026-03-10 | 6.66 | 6.89 | 0.28 | 4.24% | 6.56 | 7.12 | 484912 | 33268.55 | 6.11% |
| 2026-03-09 | 6.35 | 6.61 | 0.20 | 3.12% | 6.26 | 6.61 | 305244 | 19677.27 | 3.85% |
| 2026-03-06 | 6.07 | 6.41 | 0.34 | 5.60% | 6.04 | 6.45 | 298147 | 18706.07 | 3.76% |
| 2026-03-05 | 5.94 | 6.07 | 0.22 | 3.76% | 5.85 | 6.13 | 218189 | 13079.47 | 2.75% |
| 2026-03-04 | 5.79 | 5.85 | 0.05 | 0.86% | 5.75 | 5.94 | 160924 | 9429.61 | 2.03% |
| 2026-03-03 | 6.12 | 5.80 | -0.32 | -5.23% | 5.79 | 6.15 | 281348 | 16823.80 | 3.55% |
| 2026-03-02 | 6.14 | 6.12 | -0.08 | -1.29% | 5.99 | 6.20 | 202213 | 12310.29 | 2.55% |
| 2026-02-27 | 5.95 | 6.20 | 0.25 | 4.20% | 5.92 | 6.25 | 309603 | 18924.11 | 3.90% |
| 2026-02-26 | 5.91 | 5.95 | 0.04 | 0.68% | 5.86 | 6.00 | 143071 | 8489.47 | 1.80% |
| 2026-02-25 | 5.80 | 5.91 | 0.15 | 2.60% | 5.77 | 5.93 | 188246 | 11044.20 | 2.37% |
| 2026-02-24 | 5.74 | 5.76 | 0.07 | 1.23% | 5.67 | 5.76 | 116610 | 6672.73 | 1.47% |
| 2026-02-13 | 5.76 | 5.69 | -0.07 | -1.22% | 5.66 | 5.78 | 77275 | 4417.33 | 0.97% |
| 2026-02-12 | 5.82 | 5.76 | -0.07 | -1.20% | 5.66 | 5.83 | 120686 | 6927.00 | 1.52% |
| 2026-02-11 | 5.85 | 5.83 | -0.05 | -0.85% | 5.79 | 5.89 | 96929 | 5659.23 | 1.22% |
| 2026-02-10 | 5.89 | 5.88 | 0.00 | 0.00% | 5.84 | 5.93 | 110262 | 6491.00 | 1.39% |
| 2026-02-09 | 5.87 | 5.88 | 0.02 | 0.34% | 5.82 | 5.91 | 108681 | 6378.71 | 1.37% |
| 2026-02-06 | 5.78 | 5.86 | 0.05 | 0.86% | 5.73 | 5.91 | 106807 | 6249.73 | 1.35% |
| 2026-02-05 | 5.88 | 5.81 | -0.07 | -1.19% | 5.77 | 5.89 | 115290 | 6727.71 | 1.45% |
| 2026-02-04 | 5.72 | 5.88 | 0.16 | 2.80% | 5.71 | 5.88 | 179284 | 10404.65 | 2.26% |
| 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% |
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。
