| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.23 | 5.15 | -0.08 | -1.53% | 5.14 | 5.30 | 149616 | 7786.53 | 2.99% |
| 2025-08-13 | 5.27 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 110864 | 5802.10 | 2.21% |
| 2025-08-12 | 5.28 | 5.27 | -0.02 | -0.38% | 5.22 | 5.31 | 148841 | 7826.96 | 2.97% |
| 2025-08-11 | 5.28 | 5.29 | 0.06 | 1.15% | 5.23 | 5.30 | 168852 | 8895.49 | 3.37% |
| 2025-08-08 | 5.24 | 5.23 | -0.03 | -0.57% | 5.14 | 5.30 | 229591 | 11943.04 | 4.59% |
| 2025-08-07 | 5.15 | 5.26 | 0.10 | 1.94% | 5.11 | 5.32 | 327187 | 17054.83 | 6.54% |
| 2025-08-06 | 5.08 | 5.16 | 0.08 | 1.57% | 5.04 | 5.25 | 244433 | 12611.14 | 4.88% |
| 2025-08-05 | 5.03 | 5.08 | 0.07 | 1.40% | 5.00 | 5.09 | 98621 | 4995.80 | 1.97% |
| 2025-08-04 | 4.94 | 5.01 | 0.03 | 0.60% | 4.90 | 5.03 | 107107 | 5334.94 | 2.14% |
| 2025-08-01 | 4.92 | 4.98 | 0.06 | 1.22% | 4.92 | 5.00 | 110274 | 5491.50 | 2.20% |
| 2025-07-31 | 4.97 | 4.92 | -0.08 | -1.60% | 4.91 | 5.03 | 111043 | 5505.23 | 2.22% |
| 2025-07-30 | 5.06 | 5.00 | -0.05 | -0.99% | 4.96 | 5.06 | 113538 | 5677.59 | 2.27% |
| 2025-07-29 | 5.15 | 5.05 | -0.10 | -1.94% | 5.00 | 5.17 | 158844 | 8018.26 | 3.17% |
| 2025-07-28 | 5.12 | 5.15 | 0.03 | 0.59% | 5.09 | 5.18 | 104665 | 5381.06 | 2.09% |
| 2025-07-25 | 5.17 | 5.12 | -0.04 | -0.78% | 5.10 | 5.19 | 89402 | 4582.51 | 1.79% |
| 2025-07-24 | 5.13 | 5.16 | 0.02 | 0.39% | 5.12 | 5.18 | 124632 | 6418.59 | 2.49% |
| 2025-07-23 | 5.27 | 5.14 | -0.10 | -1.91% | 5.12 | 5.27 | 125755 | 6514.27 | 2.51% |
| 2025-07-22 | 5.29 | 5.24 | 0.00 | 0.00% | 5.15 | 5.30 | 139223 | 7249.20 | 2.78% |
| 2025-07-21 | 5.11 | 5.24 | 0.15 | 2.95% | 5.10 | 5.25 | 188034 | 9763.58 | 3.76% |
| 2025-07-18 | 5.12 | 5.09 | -0.03 | -0.59% | 5.06 | 5.15 | 98179 | 4998.38 | 1.96% |
| 2025-07-17 | 5.16 | 5.12 | -0.04 | -0.78% | 5.11 | 5.17 | 86424 | 4440.26 | 1.73% |
| 2025-07-16 | 5.13 | 5.16 | 0.03 | 0.58% | 5.08 | 5.17 | 90851 | 4668.45 | 1.81% |
| 2025-07-15 | 5.19 | 5.13 | -0.06 | -1.16% | 5.07 | 5.21 | 132828 | 6799.97 | 2.65% |
| 2025-07-14 | 5.14 | 5.19 | 0.05 | 0.97% | 5.13 | 5.19 | 121213 | 6270.61 | 2.42% |
| 2025-07-11 | 5.17 | 5.14 | -0.02 | -0.39% | 5.09 | 5.18 | 130792 | 6714.19 | 2.61% |
| 2025-07-10 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.16 | 137131 | 7048.18 | 2.74% |
| 2025-07-09 | 5.15 | 5.09 | -0.06 | -1.17% | 5.07 | 5.17 | 114319 | 5851.77 | 2.28% |
| 2025-07-08 | 5.08 | 5.15 | 0.06 | 1.18% | 5.06 | 5.15 | 121254 | 6215.08 | 2.42% |
| 2025-07-07 | 5.04 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 146870 | 7449.26 | 2.93% |
| 2025-07-04 | 5.14 | 5.06 | -0.08 | -1.56% | 5.06 | 5.17 | 137150 | 6995.93 | 2.74% |
| 2025-07-03 | 5.15 | 5.14 | 0.00 | 0.00% | 5.08 | 5.15 | 108241 | 5537.01 | 2.16% |
| 2025-07-02 | 5.10 | 5.14 | 0.05 | 0.98% | 5.06 | 5.15 | 146934 | 7494.87 | 2.93% |
| 2025-07-01 | 5.08 | 5.09 | 0.00 | 0.00% | 5.04 | 5.12 | 115569 | 5864.14 | 2.31% |
| 2025-06-30 | 5.02 | 5.09 | 0.08 | 1.60% | 4.99 | 5.09 | 138172 | 6981.60 | 2.76% |
| 2025-06-27 | 5.07 | 5.01 | 0.03 | 0.60% | 5.00 | 5.13 | 107862 | 5433.18 | 2.15% |
| 2025-06-26 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.07 | 103905 | 5198.21 | 2.08% |
| 2025-06-25 | 5.03 | 5.02 | 0.01 | 0.20% | 4.95 | 5.06 | 160018 | 8010.27 | 3.20% |
| 2025-06-24 | 4.83 | 5.01 | 0.18 | 3.73% | 4.81 | 5.02 | 167148 | 8273.41 | 3.34% |
| 2025-06-23 | 4.65 | 4.83 | 0.15 | 3.21% | 4.61 | 4.85 | 123213 | 5883.12 | 2.46% |
| 2025-06-20 | 4.71 | 4.68 | -0.04 | -0.85% | 4.68 | 4.77 | 98897 | 4670.42 | 1.98% |
| 2025-06-19 | 4.83 | 4.72 | -0.11 | -2.28% | 4.71 | 4.85 | 138344 | 6586.20 | 2.76% |
| 2025-06-18 | 4.91 | 4.83 | -0.11 | -2.23% | 4.78 | 4.91 | 133659 | 6453.66 | 2.67% |
| 2025-06-17 | 4.91 | 4.94 | 0.02 | 0.41% | 4.88 | 4.99 | 130024 | 6400.47 | 2.60% |
| 2025-06-16 | 4.94 | 4.92 | -0.06 | -1.20% | 4.89 | 5.02 | 180603 | 8905.28 | 3.61% |
| 2025-06-13 | 5.13 | 4.98 | -0.19 | -3.68% | 4.95 | 5.16 | 351316 | 17614.05 | 7.02% |
| 2025-06-12 | 5.04 | 5.17 | 0.11 | 2.17% | 4.95 | 5.22 | 353869 | 17985.78 | 7.07% |
| 2025-06-11 | 4.99 | 5.06 | 0.06 | 1.20% | 4.99 | 5.11 | 251154 | 12740.99 | 5.02% |
| 2025-06-10 | 5.00 | 5.00 | 0.01 | 0.20% | 4.90 | 5.05 | 158027 | 7883.70 | 3.16% |
| 2025-06-09 | 5.00 | 4.99 | 0.01 | 0.20% | 4.95 | 5.01 | 113142 | 5630.06 | 2.26% |
| 2025-06-06 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.05 | 133103 | 6650.76 | 2.66% |
| 2025-06-05 | 4.94 | 4.95 | 0.00 | 0.00% | 4.89 | 5.01 | 142915 | 7087.40 | 2.85% |
| 2025-06-04 | 4.89 | 4.95 | 0.06 | 1.23% | 4.87 | 4.95 | 112961 | 5553.34 | 2.26% |
| 2025-06-03 | 4.83 | 4.89 | 0.02 | 0.41% | 4.83 | 4.94 | 123526 | 6050.52 | 2.47% |
| 2025-05-30 | 5.04 | 4.87 | -0.17 | -3.37% | 4.87 | 5.05 | 174468 | 8593.91 | 3.48% |
| 2025-05-29 | 4.92 | 5.04 | 0.08 | 1.61% | 4.91 | 5.11 | 271776 | 13688.51 | 5.43% |
| 2025-05-28 | 4.97 | 4.96 | -0.01 | -0.20% | 4.93 | 5.07 | 214141 | 10677.54 | 4.28% |
| 2025-05-27 | 4.84 | 4.97 | 0.14 | 2.90% | 4.77 | 5.00 | 240147 | 11786.42 | 4.80% |
| 2025-05-26 | 4.77 | 4.83 | 0.04 | 0.84% | 4.77 | 4.88 | 123528 | 5969.80 | 2.47% |
| 2025-05-23 | 4.85 | 4.79 | -0.03 | -0.62% | 4.78 | 4.92 | 160707 | 7804.25 | 3.21% |
| 2025-05-22 | 4.95 | 4.82 | -0.15 | -3.02% | 4.81 | 4.97 | 211223 | 10280.64 | 4.22% |
| 2025-05-21 | 4.93 | 4.97 | 0.04 | 0.81% | 4.90 | 4.98 | 184014 | 9101.06 | 3.68% |
| 2025-05-20 | 4.97 | 4.93 | -0.05 | -1.00% | 4.91 | 5.02 | 177791 | 8783.48 | 3.55% |
| 2025-05-19 | 4.98 | 4.98 | -0.02 | -0.40% | 4.89 | 5.03 | 291133 | 14383.67 | 5.81% |
| 2025-05-16 | 4.81 | 5.00 | 0.13 | 2.67% | 4.81 | 5.25 | 511058 | 25709.76 | 10.21% |
| 2025-05-15 | 4.86 | 4.87 | 0.05 | 1.04% | 4.80 | 5.04 | 337463 | 16545.97 | 6.74% |
| 2025-05-14 | 4.83 | 4.82 | -0.01 | -0.21% | 4.77 | 4.85 | 175815 | 8452.17 | 3.51% |
| 2025-05-13 | 4.86 | 4.83 | 0.02 | 0.42% | 4.77 | 4.87 | 286587 | 13821.35 | 5.72% |
| 2025-05-12 | 4.91 | 4.81 | -0.10 | -2.04% | 4.79 | 4.98 | 515690 | 24924.50 | 10.30% |
| 2025-05-09 | 4.70 | 4.91 | 0.23 | 4.91% | 4.61 | 5.15 | 753802 | 37572.34 | 15.06% |
| 2025-05-08 | 4.64 | 4.68 | 0.03 | 0.65% | 4.61 | 4.70 | 109567 | 5109.24 | 2.19% |
| 2025-05-07 | 4.63 | 4.65 | 0.07 | 1.53% | 4.60 | 4.66 | 132816 | 6146.95 | 2.65% |
| 2025-05-06 | 4.53 | 4.58 | 0.11 | 2.46% | 4.51 | 4.59 | 125133 | 5705.75 | 2.50% |
| 2025-04-30 | 4.46 | 4.47 | 0.02 | 0.45% | 4.45 | 4.52 | 127529 | 5719.26 | 2.55% |
| 2025-04-29 | 4.43 | 4.45 | 0.00 | 0.00% | 4.42 | 4.54 | 166043 | 7433.85 | 3.32% |
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。
