| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.67 | 4.83 | 0.15 | 3.21% | 4.67 | 4.86 | 209902 | 10078.10 | 4.19% |
| 2025-03-31 | 4.91 | 4.68 | -0.24 | -4.88% | 4.56 | 4.91 | 235465 | 11048.24 | 4.70% |
| 2025-03-28 | 5.04 | 4.92 | -0.14 | -2.77% | 4.89 | 5.06 | 175263 | 8665.37 | 3.50% |
| 2025-03-27 | 5.04 | 5.06 | -0.03 | -0.59% | 4.98 | 5.10 | 218052 | 11001.12 | 4.36% |
| 2025-03-26 | 4.86 | 5.09 | 0.23 | 4.73% | 4.82 | 5.09 | 344108 | 17291.03 | 6.87% |
| 2025-03-25 | 4.79 | 4.86 | 0.04 | 0.83% | 4.72 | 4.88 | 185801 | 8969.67 | 3.71% |
| 2025-03-24 | 4.92 | 4.82 | -0.12 | -2.43% | 4.70 | 4.95 | 215450 | 10340.63 | 4.30% |
| 2025-03-21 | 4.94 | 4.94 | -0.03 | -0.60% | 4.90 | 5.03 | 232722 | 11544.82 | 4.65% |
| 2025-03-20 | 4.93 | 4.97 | 0.06 | 1.22% | 4.92 | 5.11 | 268260 | 13401.75 | 5.36% |
| 2025-03-19 | 4.96 | 4.91 | -0.07 | -1.41% | 4.88 | 5.00 | 235449 | 11629.51 | 4.70% |
| 2025-03-18 | 4.99 | 4.98 | 0.05 | 1.01% | 4.90 | 5.02 | 336090 | 16680.24 | 6.71% |
| 2025-03-17 | 4.84 | 4.93 | 0.06 | 1.23% | 4.81 | 5.03 | 367087 | 18074.58 | 7.33% |
| 2025-03-14 | 4.95 | 4.87 | -0.11 | -2.21% | 4.75 | 4.97 | 459273 | 22168.46 | 9.17% |
| 2025-03-13 | 4.82 | 4.98 | 0.14 | 2.89% | 4.74 | 5.05 | 490308 | 23917.22 | 10.87% |
| 2025-03-12 | 4.66 | 4.84 | 0.20 | 4.31% | 4.63 | 4.90 | 337114 | 16186.04 | 7.48% |
| 2025-03-11 | 4.62 | 4.64 | -0.03 | -0.64% | 4.59 | 4.65 | 94935 | 4390.21 | 2.11% |
| 2025-03-10 | 4.66 | 4.67 | 0.01 | 0.21% | 4.63 | 4.72 | 91766 | 4285.10 | 2.03% |
| 2025-03-07 | 4.70 | 4.66 | -0.04 | -0.85% | 4.64 | 4.73 | 115632 | 5403.68 | 2.56% |
| 2025-03-06 | 4.71 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 154946 | 7302.19 | 3.44% |
| 2025-03-05 | 4.77 | 4.73 | -0.05 | -1.05% | 4.66 | 4.78 | 121882 | 5730.76 | 2.70% |
| 2025-03-04 | 4.74 | 4.78 | 0.05 | 1.06% | 4.68 | 4.79 | 148781 | 7088.58 | 3.30% |
| 2025-03-03 | 4.64 | 4.73 | 0.09 | 1.94% | 4.64 | 4.77 | 156708 | 7414.59 | 3.47% |
| 2025-02-28 | 4.73 | 4.64 | -0.13 | -2.73% | 4.62 | 4.76 | 120359 | 5630.35 | 2.67% |
| 2025-02-27 | 4.73 | 4.77 | 0.00 | 0.00% | 4.67 | 4.78 | 134074 | 6344.69 | 2.97% |
| 2025-02-26 | 4.78 | 4.77 | 0.06 | 1.27% | 4.72 | 4.80 | 134099 | 6387.01 | 2.97% |
| 2025-02-25 | 4.69 | 4.71 | -0.01 | -0.21% | 4.65 | 4.76 | 113531 | 5363.43 | 2.52% |
| 2025-02-24 | 4.68 | 4.72 | 0.03 | 0.64% | 4.67 | 4.76 | 123868 | 5842.34 | 2.75% |
| 2025-02-21 | 4.72 | 4.69 | -0.03 | -0.64% | 4.62 | 4.73 | 135661 | 6345.27 | 3.01% |
| 2025-02-20 | 4.60 | 4.72 | 0.10 | 2.16% | 4.59 | 4.77 | 177051 | 8312.04 | 3.93% |
| 2025-02-19 | 4.53 | 4.62 | 0.08 | 1.76% | 4.53 | 4.62 | 125812 | 5777.41 | 2.79% |
| 2025-02-18 | 4.70 | 4.54 | -0.16 | -3.40% | 4.53 | 4.72 | 153827 | 7097.31 | 3.41% |
| 2025-02-17 | 4.61 | 4.70 | 0.06 | 1.29% | 4.61 | 4.72 | 146314 | 6851.99 | 3.24% |
| 2025-02-14 | 4.76 | 4.64 | -0.08 | -1.69% | 4.64 | 4.76 | 180459 | 8482.70 | 4.00% |
| 2025-02-13 | 4.78 | 4.72 | -0.04 | -0.84% | 4.70 | 4.84 | 218490 | 10419.51 | 4.84% |
| 2025-02-12 | 4.78 | 4.76 | -0.02 | -0.42% | 4.73 | 4.79 | 184743 | 8791.01 | 4.10% |
| 2025-02-11 | 4.82 | 4.78 | -0.07 | -1.44% | 4.75 | 4.82 | 196475 | 9380.83 | 4.36% |
| 2025-02-10 | 4.82 | 4.85 | 0.07 | 1.46% | 4.74 | 4.85 | 339183 | 16293.89 | 7.52% |
| 2025-02-07 | 4.80 | 4.78 | -0.03 | -0.62% | 4.73 | 4.86 | 400447 | 19228.10 | 8.88% |
| 2025-02-06 | 4.70 | 4.81 | 0.12 | 2.56% | 4.61 | 4.82 | 367231 | 17390.60 | 8.14% |
| 2025-02-05 | 4.68 | 4.69 | 0.02 | 0.43% | 4.64 | 4.74 | 286180 | 13414.05 | 6.35% |
| 2025-01-27 | 4.78 | 4.67 | -0.11 | -2.30% | 4.63 | 4.86 | 359778 | 17035.31 | 7.98% |
| 2025-01-24 | 4.79 | 4.78 | -0.16 | -3.24% | 4.71 | 4.87 | 643366 | 30772.65 | 14.27% |
| 2025-01-23 | 4.60 | 4.94 | 0.45 | 10.02% | 4.60 | 4.94 | 294936 | 14273.08 | 6.54% |
| 2025-01-22 | 4.81 | 4.49 | -0.34 | -7.04% | 4.49 | 4.88 | 666979 | 30899.36 | 14.79% |
| 2025-01-21 | 5.37 | 4.83 | -0.54 | -10.06% | 4.83 | 5.37 | 1049621 | 52769.22 | 23.27% |
| 2025-01-20 | 5.37 | 5.37 | 0.49 | 10.04% | 5.37 | 5.37 | 321050 | 17240.39 | 7.12% |
| 2025-01-17 | 4.44 | 4.88 | 0.44 | 9.91% | 4.40 | 4.88 | 471734 | 22556.21 | 10.46% |
| 2025-01-16 | 4.57 | 4.44 | -0.13 | -2.84% | 4.37 | 4.62 | 214635 | 9612.25 | 4.76% |
| 2025-01-15 | 4.52 | 4.57 | 0.04 | 0.88% | 4.40 | 4.68 | 273542 | 12442.99 | 6.07% |
| 2025-01-14 | 4.46 | 4.53 | 0.07 | 1.57% | 4.42 | 4.55 | 268452 | 12121.87 | 5.95% |
| 2025-01-13 | 4.20 | 4.46 | 0.06 | 1.36% | 4.11 | 4.50 | 434869 | 18719.59 | 9.64% |
| 2025-01-10 | 4.26 | 4.40 | 0.14 | 3.29% | 4.23 | 4.69 | 469162 | 21284.81 | 10.40% |
| 2025-01-09 | 4.22 | 4.26 | 0.04 | 0.95% | 4.18 | 4.28 | 55382 | 2350.96 | 1.23% |
| 2025-01-08 | 4.24 | 4.22 | -0.05 | -1.17% | 4.09 | 4.29 | 72995 | 3050.50 | 1.62% |
| 2025-01-07 | 4.18 | 4.27 | 0.12 | 2.89% | 4.14 | 4.27 | 65632 | 2762.86 | 1.46% |
| 2025-01-06 | 4.15 | 4.15 | 0.02 | 0.48% | 3.94 | 4.20 | 67089 | 2756.25 | 1.49% |
| 2025-01-03 | 4.31 | 4.13 | -0.17 | -3.95% | 4.11 | 4.31 | 83213 | 3504.02 | 1.85% |
| 2025-01-02 | 4.34 | 4.30 | -0.06 | -1.38% | 4.24 | 4.42 | 80820 | 3513.73 | 1.79% |
| 2024-12-31 | 4.45 | 4.36 | -0.08 | -1.80% | 4.33 | 4.49 | 78041 | 3432.29 | 1.73% |
| 2024-12-30 | 4.52 | 4.44 | -0.10 | -2.20% | 4.38 | 4.52 | 77793 | 3446.74 | 1.72% |
| 2024-12-27 | 4.52 | 4.54 | 0.08 | 1.79% | 4.44 | 4.58 | 73431 | 3334.13 | 1.63% |
| 2024-12-26 | 4.44 | 4.46 | 0.00 | 0.00% | 4.41 | 4.50 | 92488 | 4132.42 | 2.05% |
| 2024-12-25 | 4.48 | 4.46 | -0.05 | -1.11% | 4.31 | 4.51 | 100907 | 4439.94 | 2.24% |
| 2024-12-24 | 4.49 | 4.51 | 0.10 | 2.27% | 4.41 | 4.54 | 89644 | 4018.10 | 1.99% |
| 2024-12-23 | 4.72 | 4.41 | -0.32 | -6.77% | 4.38 | 4.76 | 151200 | 6817.34 | 3.35% |
| 2024-12-20 | 4.68 | 4.73 | 0.05 | 1.07% | 4.67 | 4.79 | 74884 | 3542.80 | 1.66% |
| 2024-12-19 | 4.66 | 4.68 | 0.00 | 0.00% | 4.57 | 4.70 | 82979 | 3849.78 | 1.84% |
| 2024-12-18 | 4.74 | 4.68 | -0.03 | -0.64% | 4.65 | 4.77 | 81686 | 3857.71 | 1.81% |
| 2024-12-17 | 4.99 | 4.71 | -0.22 | -4.46% | 4.69 | 4.99 | 135336 | 6473.75 | 3.00% |
| 2024-12-16 | 4.95 | 4.93 | 0.03 | 0.61% | 4.90 | 4.97 | 107110 | 5293.63 | 2.38% |
| 2024-12-13 | 5.01 | 4.90 | -0.11 | -2.20% | 4.88 | 5.01 | 89483 | 4418.25 | 1.98% |
| 2024-12-12 | 5.00 | 5.01 | 0.03 | 0.60% | 4.94 | 5.03 | 82820 | 4133.03 | 1.84% |
| 2024-12-11 | 4.91 | 4.98 | 0.04 | 0.81% | 4.91 | 5.01 | 83300 | 4141.02 | 1.85% |
| 2024-12-10 | 5.05 | 4.94 | -0.02 | -0.40% | 4.92 | 5.10 | 124660 | 6228.85 | 2.76% |
| 2024-12-09 | 4.92 | 4.96 | 0.04 | 0.81% | 4.88 | 5.03 | 123251 | 6108.56 | 2.73% |
| 2024-12-06 | 5.00 | 4.92 | 0.03 | 0.61% | 4.85 | 5.06 | 149503 | 7358.21 | 3.32% |
| 2024-12-05 | 4.77 | 4.89 | 0.11 | 2.30% | 4.77 | 4.89 | 92860 | 4497.74 | 2.06% |
| 2024-12-04 | 4.87 | 4.78 | -0.11 | -2.25% | 4.75 | 4.87 | 97904 | 4713.92 | 2.17% |
| 2024-12-03 | 4.83 | 4.89 | 0.05 | 1.03% | 4.83 | 4.94 | 139721 | 6824.20 | 3.10% |
| 2024-12-02 | 4.73 | 4.84 | 0.09 | 1.89% | 4.70 | 4.85 | 101309 | 4868.86 | 2.25% |
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。
