| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.35 | 5.01 | -0.38 | -7.05% | 5.01 | 5.39 | 206185 | 10605.88 | 4.12% |
| 2025-11-20 | 5.45 | 5.39 | -0.05 | -0.92% | 5.35 | 5.51 | 94673 | 5128.83 | 1.89% |
| 2025-11-19 | 5.54 | 5.44 | -0.11 | -1.98% | 5.40 | 5.57 | 121248 | 6618.01 | 2.42% |
| 2025-11-18 | 5.66 | 5.55 | -0.12 | -2.12% | 5.47 | 5.67 | 153200 | 8478.41 | 3.06% |
| 2025-11-17 | 5.69 | 5.67 | -0.05 | -0.87% | 5.61 | 5.73 | 149692 | 8469.29 | 2.99% |
| 2025-11-14 | 5.82 | 5.72 | -0.13 | -2.22% | 5.69 | 5.87 | 181275 | 10450.74 | 3.62% |
| 2025-11-13 | 5.66 | 5.85 | 0.18 | 3.17% | 5.64 | 5.94 | 279164 | 16230.17 | 5.58% |
| 2025-11-12 | 5.69 | 5.67 | -0.01 | -0.18% | 5.62 | 5.74 | 142243 | 8051.96 | 2.84% |
| 2025-11-11 | 5.64 | 5.68 | 0.04 | 0.71% | 5.59 | 5.69 | 161386 | 9130.27 | 3.22% |
| 2025-11-10 | 5.71 | 5.64 | -0.06 | -1.05% | 5.60 | 5.74 | 161937 | 9151.17 | 3.23% |
| 2025-11-07 | 5.57 | 5.70 | 0.13 | 2.33% | 5.53 | 5.71 | 190331 | 10771.28 | 3.80% |
| 2025-11-06 | 5.55 | 5.57 | 0.02 | 0.36% | 5.46 | 5.57 | 111575 | 6163.63 | 2.23% |
| 2025-11-05 | 5.41 | 5.55 | 0.10 | 1.83% | 5.39 | 5.57 | 123136 | 6786.69 | 2.46% |
| 2025-11-04 | 5.45 | 5.45 | 0.01 | 0.18% | 5.39 | 5.48 | 107742 | 5847.43 | 2.15% |
| 2025-11-03 | 5.44 | 5.44 | 0.01 | 0.18% | 5.37 | 5.47 | 121190 | 6560.90 | 2.42% |
| 2025-10-31 | 5.43 | 5.43 | -0.01 | -0.18% | 5.38 | 5.47 | 120635 | 6555.51 | 2.41% |
| 2025-10-30 | 5.48 | 5.44 | -0.07 | -1.27% | 5.42 | 5.55 | 102374 | 5605.52 | 2.04% |
| 2025-10-29 | 5.55 | 5.51 | -0.03 | -0.54% | 5.41 | 5.55 | 117350 | 6420.75 | 2.34% |
| 2025-10-28 | 5.50 | 5.54 | 0.03 | 0.54% | 5.47 | 5.59 | 114618 | 6357.01 | 2.29% |
| 2025-10-27 | 5.61 | 5.51 | -0.01 | -0.18% | 5.45 | 5.63 | 125965 | 6942.34 | 2.52% |
| 2025-10-24 | 5.55 | 5.52 | -0.05 | -0.90% | 5.48 | 5.62 | 192956 | 10688.09 | 3.85% |
| 2025-10-23 | 5.39 | 5.57 | 0.16 | 2.96% | 5.36 | 5.58 | 198830 | 10906.32 | 3.97% |
| 2025-10-22 | 5.38 | 5.41 | 0.01 | 0.19% | 5.35 | 5.47 | 140127 | 7591.27 | 2.80% |
| 2025-10-21 | 5.26 | 5.40 | 0.14 | 2.66% | 5.23 | 5.43 | 158725 | 8504.17 | 3.17% |
| 2025-10-20 | 5.25 | 5.35 | 0.16 | 3.08% | 5.24 | 5.35 | 140824 | 7474.27 | 2.81% |
| 2025-10-17 | 5.30 | 5.19 | -0.11 | -2.08% | 5.19 | 5.34 | 114885 | 6051.56 | 2.29% |
| 2025-10-16 | 5.40 | 5.30 | -0.09 | -1.67% | 5.28 | 5.40 | 100138 | 5334.61 | 2.00% |
| 2025-10-15 | 5.31 | 5.39 | 0.09 | 1.70% | 5.30 | 5.40 | 114157 | 6120.85 | 2.28% |
| 2025-10-14 | 5.37 | 5.30 | -0.02 | -0.38% | 5.29 | 5.43 | 139404 | 7459.20 | 2.78% |
| 2025-10-13 | 5.24 | 5.32 | -0.07 | -1.30% | 4.97 | 5.35 | 166961 | 8748.80 | 3.33% |
| 2025-10-10 | 5.29 | 5.39 | 0.09 | 1.70% | 5.26 | 5.41 | 135294 | 7257.30 | 2.70% |
| 2025-10-09 | 5.34 | 5.30 | -0.03 | -0.56% | 5.23 | 5.37 | 130391 | 6892.49 | 2.60% |
| 2025-09-30 | 5.30 | 5.33 | 0.04 | 0.76% | 5.27 | 5.38 | 113843 | 6072.77 | 2.27% |
| 2025-09-29 | 5.17 | 5.29 | 0.11 | 2.12% | 5.07 | 5.30 | 133300 | 6968.73 | 2.66% |
| 2025-09-26 | 5.14 | 5.18 | 0.03 | 0.58% | 5.08 | 5.26 | 125142 | 6478.48 | 2.50% |
| 2025-09-25 | 5.26 | 5.15 | -0.13 | -2.46% | 5.14 | 5.31 | 115473 | 6018.63 | 2.31% |
| 2025-09-24 | 5.16 | 5.28 | 0.09 | 1.73% | 5.14 | 5.29 | 123203 | 6452.19 | 2.46% |
| 2025-09-23 | 5.26 | 5.19 | -0.10 | -1.89% | 5.03 | 5.27 | 158837 | 8139.23 | 3.17% |
| 2025-09-22 | 5.24 | 5.29 | 0.03 | 0.57% | 5.21 | 5.33 | 111331 | 5859.34 | 2.22% |
| 2025-09-19 | 5.40 | 5.26 | -0.16 | -2.95% | 5.22 | 5.42 | 155997 | 8249.99 | 3.12% |
| 2025-09-18 | 5.54 | 5.42 | -0.13 | -2.34% | 5.37 | 5.56 | 209448 | 11477.04 | 4.18% |
| 2025-09-17 | 5.44 | 5.55 | 0.07 | 1.28% | 5.44 | 5.55 | 168857 | 9305.67 | 3.37% |
| 2025-09-16 | 5.41 | 5.48 | 0.07 | 1.29% | 5.36 | 5.48 | 145035 | 7866.76 | 2.90% |
| 2025-09-15 | 5.44 | 5.41 | -0.01 | -0.18% | 5.39 | 5.47 | 93755 | 5074.67 | 1.87% |
| 2025-09-12 | 5.49 | 5.42 | -0.06 | -1.09% | 5.39 | 5.52 | 121997 | 6636.50 | 2.44% |
| 2025-09-11 | 5.41 | 5.48 | 0.08 | 1.48% | 5.31 | 5.48 | 170060 | 9207.62 | 3.40% |
| 2025-09-10 | 5.40 | 5.40 | 0.00 | 0.00% | 5.34 | 5.45 | 144984 | 7820.37 | 2.90% |
| 2025-09-09 | 5.45 | 5.40 | -0.08 | -1.46% | 5.36 | 5.47 | 176612 | 9557.23 | 3.53% |
| 2025-09-08 | 5.29 | 5.48 | 0.19 | 3.59% | 5.27 | 5.48 | 250426 | 13557.58 | 5.00% |
| 2025-09-05 | 5.16 | 5.29 | 0.11 | 2.12% | 5.13 | 5.30 | 185180 | 9718.72 | 3.70% |
| 2025-09-04 | 5.13 | 5.18 | 0.06 | 1.17% | 5.05 | 5.22 | 199197 | 10287.57 | 3.98% |
| 2025-09-03 | 5.32 | 5.12 | -0.19 | -3.58% | 5.10 | 5.37 | 219625 | 11434.88 | 4.39% |
| 2025-09-02 | 5.41 | 5.31 | 0.01 | 0.19% | 5.17 | 5.51 | 377677 | 20064.63 | 7.54% |
| 2025-09-01 | 5.09 | 5.30 | 0.21 | 4.13% | 5.08 | 5.60 | 426476 | 22765.38 | 8.52% |
| 2025-08-29 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.14 | 103881 | 5294.65 | 2.07% |
| 2025-08-28 | 5.14 | 5.13 | 0.00 | 0.00% | 4.94 | 5.23 | 172981 | 8804.52 | 3.46% |
| 2025-08-27 | 5.37 | 5.13 | -0.23 | -4.29% | 5.12 | 5.38 | 186161 | 9774.88 | 3.72% |
| 2025-08-26 | 5.29 | 5.36 | 0.05 | 0.94% | 5.26 | 5.38 | 113333 | 6057.26 | 2.26% |
| 2025-08-25 | 5.35 | 5.31 | -0.02 | -0.38% | 5.25 | 5.37 | 151192 | 8014.24 | 3.02% |
| 2025-08-22 | 5.40 | 5.33 | -0.05 | -0.93% | 5.31 | 5.43 | 159424 | 8513.14 | 3.18% |
| 2025-08-21 | 5.47 | 5.38 | -0.10 | -1.82% | 5.35 | 5.48 | 179845 | 9711.47 | 3.59% |
| 2025-08-20 | 5.45 | 5.48 | 0.03 | 0.55% | 5.39 | 5.52 | 216007 | 11785.04 | 4.31% |
| 2025-08-19 | 5.32 | 5.45 | 0.15 | 2.83% | 5.26 | 5.54 | 297370 | 16110.45 | 5.94% |
| 2025-08-18 | 5.21 | 5.30 | 0.11 | 2.12% | 5.21 | 5.30 | 175722 | 9262.50 | 3.51% |
| 2025-08-15 | 5.14 | 5.19 | 0.04 | 0.78% | 5.13 | 5.21 | 108624 | 5636.68 | 2.17% |
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。
