| 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 | 5.38 | 5.44 | 0.09 | 1.68% | 5.31 | 5.49 | 125796 | 6831.14 | 2.51% |
| 2026-03-24 | 5.26 | 5.35 | 0.24 | 4.70% | 5.09 | 5.36 | 185245 | 9688.65 | 3.70% |
| 2026-03-23 | 5.37 | 5.11 | -0.39 | -7.09% | 5.05 | 5.48 | 267155 | 14002.04 | 5.34% |
| 2026-03-20 | 5.71 | 5.50 | -0.21 | -3.68% | 5.50 | 5.77 | 173935 | 9762.35 | 3.47% |
| 2026-03-19 | 5.93 | 5.71 | -0.28 | -4.67% | 5.66 | 5.96 | 191590 | 11093.03 | 3.83% |
| 2026-03-18 | 5.99 | 5.99 | 0.01 | 0.17% | 5.88 | 6.06 | 160506 | 9557.53 | 3.21% |
| 2026-03-17 | 6.14 | 5.98 | -0.14 | -2.29% | 5.97 | 6.20 | 197123 | 12000.90 | 3.94% |
| 2026-03-16 | 6.07 | 6.12 | 0.09 | 1.49% | 6.04 | 6.18 | 217387 | 13251.34 | 4.34% |
| 2026-03-13 | 6.12 | 6.03 | -0.08 | -1.31% | 6.01 | 6.19 | 293565 | 17930.14 | 5.86% |
| 2026-03-12 | 6.11 | 6.11 | 0.17 | 2.86% | 6.05 | 6.30 | 446190 | 27392.27 | 8.91% |
| 2026-03-11 | 5.92 | 5.94 | 0.03 | 0.51% | 5.84 | 5.96 | 146038 | 8629.52 | 2.92% |
| 2026-03-10 | 5.87 | 5.91 | 0.08 | 1.37% | 5.83 | 5.94 | 131186 | 7726.31 | 2.62% |
| 2026-03-09 | 5.80 | 5.83 | -0.05 | -0.85% | 5.75 | 5.88 | 145473 | 8461.00 | 2.91% |
| 2026-03-06 | 5.64 | 5.88 | 0.22 | 3.89% | 5.63 | 5.91 | 186110 | 10813.87 | 3.72% |
| 2026-03-05 | 5.59 | 5.66 | 0.16 | 2.91% | 5.58 | 5.71 | 136127 | 7686.91 | 2.72% |
| 2026-03-04 | 5.44 | 5.50 | -0.03 | -0.54% | 5.41 | 5.60 | 128834 | 7093.37 | 2.57% |
| 2026-03-03 | 5.72 | 5.53 | -0.18 | -3.15% | 5.50 | 5.80 | 173468 | 9781.37 | 3.46% |
| 2026-03-02 | 5.81 | 5.71 | -0.18 | -3.06% | 5.59 | 5.85 | 187034 | 10689.25 | 3.74% |
| 2026-02-27 | 5.80 | 5.89 | 0.06 | 1.03% | 5.78 | 5.91 | 122678 | 7175.90 | 2.45% |
| 2026-02-26 | 5.85 | 5.83 | 0.01 | 0.17% | 5.78 | 5.87 | 110755 | 6451.85 | 2.21% |
| 2026-02-25 | 5.83 | 5.82 | 0.02 | 0.34% | 5.79 | 5.87 | 129668 | 7557.56 | 2.59% |
| 2026-02-24 | 5.64 | 5.80 | 0.19 | 3.39% | 5.62 | 5.81 | 163541 | 9420.46 | 3.27% |
| 2026-02-13 | 5.63 | 5.61 | -0.02 | -0.36% | 5.61 | 5.68 | 100255 | 5663.07 | 2.00% |
| 2026-02-12 | 5.75 | 5.63 | -0.10 | -1.75% | 5.62 | 5.76 | 127734 | 7265.26 | 2.55% |
| 2026-02-11 | 5.71 | 5.73 | 0.02 | 0.35% | 5.68 | 5.81 | 125292 | 7210.52 | 2.50% |
| 2026-02-10 | 5.74 | 5.71 | -0.01 | -0.17% | 5.67 | 5.77 | 90997 | 5210.47 | 1.82% |
| 2026-02-09 | 5.69 | 5.72 | 0.07 | 1.24% | 5.67 | 5.76 | 113326 | 6473.51 | 2.26% |
| 2026-02-06 | 5.55 | 5.65 | 0.05 | 0.89% | 5.52 | 5.74 | 149858 | 8500.60 | 2.99% |
| 2026-02-05 | 5.65 | 5.60 | -0.08 | -1.41% | 5.58 | 5.74 | 112869 | 6374.32 | 2.25% |
| 2026-02-04 | 5.59 | 5.68 | 0.08 | 1.43% | 5.57 | 5.69 | 120421 | 6799.32 | 2.41% |
| 2026-02-03 | 5.56 | 5.60 | 0.10 | 1.82% | 5.48 | 5.62 | 165015 | 9188.30 | 3.30% |
| 2026-02-02 | 5.69 | 5.50 | -0.19 | -3.34% | 5.50 | 5.70 | 175251 | 9813.15 | 3.50% |
| 2026-01-30 | 5.61 | 5.69 | 0.08 | 1.43% | 5.53 | 5.72 | 184357 | 10385.84 | 3.68% |
| 2026-01-29 | 5.64 | 5.61 | -0.07 | -1.23% | 5.56 | 5.74 | 152394 | 8610.78 | 3.04% |
| 2026-01-28 | 5.73 | 5.68 | -0.01 | -0.18% | 5.62 | 5.75 | 158451 | 8997.38 | 3.16% |
| 2026-01-27 | 5.73 | 5.69 | -0.06 | -1.04% | 5.56 | 5.76 | 187058 | 10573.35 | 3.74% |
| 2026-01-26 | 5.83 | 5.75 | -0.08 | -1.37% | 5.68 | 5.84 | 193930 | 11153.76 | 3.87% |
| 2026-01-23 | 5.81 | 5.83 | 0.03 | 0.52% | 5.76 | 5.84 | 183569 | 10651.04 | 3.67% |
| 2026-01-22 | 5.72 | 5.80 | 0.08 | 1.40% | 5.67 | 5.82 | 216631 | 12468.73 | 4.33% |
| 2026-01-21 | 5.60 | 5.72 | 0.09 | 1.60% | 5.56 | 5.72 | 224962 | 12763.72 | 4.49% |
| 2026-01-20 | 5.64 | 5.63 | 0.00 | 0.00% | 5.56 | 5.67 | 208077 | 11647.29 | 4.16% |
| 2026-01-19 | 5.39 | 5.63 | 0.25 | 4.65% | 5.36 | 5.64 | 313344 | 17395.64 | 6.26% |
| 2026-01-16 | 5.47 | 5.38 | -0.09 | -1.65% | 5.35 | 5.49 | 157944 | 8529.51 | 3.15% |
| 2026-01-15 | 5.38 | 5.47 | 0.09 | 1.67% | 5.35 | 5.48 | 215985 | 11753.99 | 4.31% |
| 2026-01-14 | 5.42 | 5.38 | -0.06 | -1.10% | 5.28 | 5.47 | 252131 | 13619.90 | 5.04% |
| 2026-01-13 | 5.57 | 5.44 | -0.09 | -1.63% | 5.41 | 5.58 | 238396 | 13072.92 | 4.76% |
| 2026-01-12 | 5.50 | 5.53 | 0.04 | 0.73% | 5.43 | 5.53 | 244145 | 13371.45 | 4.88% |
| 2026-01-09 | 5.46 | 5.49 | 0.02 | 0.37% | 5.39 | 5.50 | 231209 | 12603.41 | 4.62% |
| 2026-01-08 | 5.40 | 5.47 | 0.04 | 0.74% | 5.37 | 5.48 | 195882 | 10663.44 | 3.91% |
| 2026-01-07 | 5.43 | 5.43 | -0.02 | -0.37% | 5.39 | 5.48 | 197300 | 10709.77 | 3.94% |
| 2026-01-06 | 5.43 | 5.45 | 0.03 | 0.55% | 5.39 | 5.46 | 237501 | 12905.32 | 4.74% |
| 2026-01-05 | 5.51 | 5.42 | -0.09 | -1.63% | 5.40 | 5.55 | 242523 | 13203.76 | 4.84% |
| 2025-12-31 | 5.55 | 5.51 | -0.04 | -0.72% | 5.41 | 5.59 | 195127 | 10716.14 | 3.90% |
| 2025-12-30 | 5.59 | 5.55 | -0.08 | -1.42% | 5.50 | 5.60 | 222767 | 12358.89 | 4.45% |
| 2025-12-29 | 5.64 | 5.63 | 0.06 | 1.08% | 5.56 | 5.68 | 348928 | 19627.41 | 6.97% |
| 2025-12-26 | 5.49 | 5.57 | 0.08 | 1.46% | 5.45 | 5.75 | 471922 | 26338.51 | 9.43% |
| 2025-12-25 | 5.56 | 5.49 | -0.14 | -2.49% | 5.47 | 5.62 | 491231 | 27078.35 | 9.81% |
| 2025-12-24 | 5.54 | 5.63 | 0.14 | 2.55% | 5.44 | 5.94 | 823166 | 46132.77 | 16.44% |
| 2025-12-23 | 5.99 | 5.49 | -0.54 | -8.96% | 5.47 | 6.03 | 1028673 | 58263.82 | 20.55% |
| 2025-12-22 | 6.03 | 6.03 | 0.55 | 10.04% | 6.03 | 6.03 | 113750 | 6859.13 | 2.27% |
| 2025-12-19 | 4.99 | 5.48 | 0.50 | 10.04% | 4.97 | 5.48 | 130413 | 7098.44 | 2.60% |
| 2025-12-18 | 4.88 | 4.98 | 0.08 | 1.63% | 4.85 | 5.02 | 94932 | 4722.70 | 1.90% |
| 2025-12-17 | 4.89 | 4.90 | 0.01 | 0.20% | 4.80 | 4.93 | 86820 | 4226.50 | 1.73% |
| 2025-12-16 | 4.96 | 4.89 | -0.09 | -1.81% | 4.87 | 4.99 | 88596 | 4351.53 | 1.77% |
| 2025-12-15 | 4.90 | 4.98 | 0.06 | 1.22% | 4.87 | 5.01 | 91896 | 4568.47 | 1.84% |
| 2025-12-12 | 5.00 | 4.92 | -0.09 | -1.80% | 4.91 | 5.07 | 111550 | 5561.69 | 2.23% |
| 2025-12-11 | 5.15 | 5.01 | -0.14 | -2.72% | 5.01 | 5.16 | 99983 | 5068.26 | 2.00% |
| 2025-12-10 | 5.14 | 5.15 | -0.01 | -0.19% | 5.11 | 5.19 | 77596 | 3996.86 | 1.55% |
| 2025-12-09 | 5.20 | 5.16 | -0.06 | -1.15% | 5.15 | 5.23 | 79803 | 4138.48 | 1.59% |
| 2025-12-08 | 5.31 | 5.22 | -0.04 | -0.76% | 5.21 | 5.31 | 87529 | 4587.89 | 1.75% |
| 2025-12-05 | 5.19 | 5.26 | 0.08 | 1.54% | 5.14 | 5.27 | 76111 | 3967.84 | 1.52% |
| 2025-12-04 | 5.27 | 5.18 | -0.07 | -1.33% | 5.14 | 5.27 | 93412 | 4848.42 | 1.87% |
| 2025-12-03 | 5.30 | 5.25 | -0.04 | -0.76% | 5.23 | 5.34 | 87257 | 4594.33 | 1.74% |
| 2025-12-02 | 5.25 | 5.29 | 0.05 | 0.95% | 5.18 | 5.32 | 108378 | 5700.77 | 2.16% |
| 2025-12-01 | 5.30 | 5.24 | -0.04 | -0.76% | 5.23 | 5.31 | 92736 | 4887.63 | 1.85% |
| 2025-11-28 | 5.20 | 5.28 | 0.11 | 2.13% | 5.15 | 5.28 | 98829 | 5173.04 | 1.97% |
| 2025-11-27 | 5.09 | 5.17 | 0.08 | 1.57% | 5.08 | 5.23 | 115868 | 5994.65 | 2.31% |
| 2025-11-26 | 5.13 | 5.09 | -0.04 | -0.78% | 5.08 | 5.18 | 109675 | 5630.35 | 2.19% |
| 2025-11-25 | 5.11 | 5.13 | 0.09 | 1.79% | 5.08 | 5.17 | 101470 | 5205.78 | 2.03% |
| 2025-11-24 | 5.09 | 5.04 | 0.03 | 0.60% | 5.02 | 5.13 | 138996 | 7041.78 | 2.78% |
德联集团(002666)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。
