| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.23 | 10.20 | -0.03 | -0.29% | 10.20 | 10.31 | 72086 | 7389.04 | 2.24% |
| 2025-10-23 | 10.07 | 10.23 | 0.12 | 1.19% | 10.06 | 10.25 | 66930 | 6791.00 | 2.08% |
| 2025-10-22 | 10.05 | 10.11 | 0.00 | 0.00% | 10.04 | 10.18 | 40757 | 4129.82 | 1.27% |
| 2025-10-21 | 10.01 | 10.11 | 0.10 | 1.00% | 9.96 | 10.11 | 50004 | 5031.24 | 1.55% |
| 2025-10-20 | 9.91 | 10.01 | 0.16 | 1.62% | 9.91 | 10.08 | 53182 | 5318.37 | 1.65% |
| 2025-10-17 | 10.07 | 9.85 | -0.22 | -2.18% | 9.85 | 10.14 | 59704 | 5966.66 | 1.86% |
| 2025-10-16 | 10.18 | 10.07 | -0.12 | -1.18% | 10.03 | 10.18 | 45969 | 4637.39 | 1.43% |
| 2025-10-15 | 9.98 | 10.19 | 0.24 | 2.41% | 9.90 | 10.25 | 77434 | 7854.19 | 2.41% |
| 2025-10-14 | 10.11 | 9.95 | -0.16 | -1.58% | 9.92 | 10.19 | 72684 | 7306.82 | 2.26% |
| 2025-10-13 | 9.87 | 10.11 | -0.02 | -0.20% | 9.55 | 10.11 | 89945 | 8931.43 | 2.79% |
| 2025-10-10 | 10.20 | 10.13 | -0.11 | -1.07% | 10.11 | 10.23 | 77840 | 7898.62 | 2.42% |
| 2025-10-09 | 10.28 | 10.24 | -0.02 | -0.19% | 10.20 | 10.34 | 73355 | 7522.91 | 2.28% |
| 2025-09-30 | 10.40 | 10.26 | -0.09 | -0.87% | 10.26 | 10.43 | 52318 | 5409.30 | 1.63% |
| 2025-09-29 | 10.34 | 10.35 | 0.01 | 0.10% | 10.16 | 10.38 | 60363 | 6217.69 | 1.88% |
| 2025-09-26 | 10.45 | 10.34 | -0.16 | -1.52% | 10.34 | 10.52 | 54286 | 5650.67 | 1.69% |
| 2025-09-25 | 10.59 | 10.50 | -0.12 | -1.13% | 10.49 | 10.68 | 66085 | 6991.37 | 2.05% |
| 2025-09-24 | 10.37 | 10.62 | 0.26 | 2.51% | 10.27 | 10.63 | 82791 | 8708.85 | 2.57% |
| 2025-09-23 | 10.63 | 10.36 | -0.29 | -2.72% | 10.14 | 10.63 | 103656 | 10683.63 | 3.22% |
| 2025-09-22 | 10.56 | 10.65 | 0.08 | 0.76% | 10.50 | 10.69 | 65554 | 6936.46 | 2.04% |
| 2025-09-19 | 10.71 | 10.57 | -0.12 | -1.12% | 10.52 | 10.78 | 70026 | 7439.19 | 2.18% |
| 2025-09-18 | 10.98 | 10.69 | -0.29 | -2.64% | 10.61 | 10.99 | 117271 | 12697.62 | 3.64% |
| 2025-09-17 | 10.94 | 10.98 | -0.05 | -0.45% | 10.90 | 11.08 | 76410 | 8390.37 | 2.37% |
| 2025-09-16 | 10.80 | 11.03 | 0.23 | 2.13% | 10.73 | 11.05 | 98810 | 10765.72 | 3.07% |
| 2025-09-15 | 11.00 | 10.80 | -0.19 | -1.73% | 10.80 | 11.03 | 92868 | 10092.51 | 2.89% |
| 2025-09-12 | 11.00 | 10.99 | 0.02 | 0.18% | 10.99 | 11.18 | 129489 | 14329.58 | 4.02% |
| 2025-09-11 | 10.88 | 10.97 | 0.10 | 0.92% | 10.72 | 10.98 | 96921 | 10537.05 | 3.01% |
| 2025-09-10 | 10.83 | 10.87 | 0.03 | 0.28% | 10.80 | 11.04 | 70591 | 7699.17 | 2.19% |
| 2025-09-09 | 10.97 | 10.84 | -0.19 | -1.72% | 10.79 | 11.00 | 84591 | 9196.05 | 2.63% |
| 2025-09-08 | 10.92 | 11.03 | 0.13 | 1.19% | 10.79 | 11.03 | 95682 | 10470.31 | 2.97% |
| 2025-09-05 | 10.70 | 10.90 | 0.27 | 2.54% | 10.52 | 10.90 | 107975 | 11620.47 | 3.35% |
| 2025-09-04 | 10.67 | 10.63 | -0.03 | -0.28% | 10.45 | 10.84 | 115053 | 12312.16 | 3.57% |
| 2025-09-03 | 11.15 | 10.66 | -0.42 | -3.79% | 10.62 | 11.15 | 124761 | 13567.22 | 3.88% |
| 2025-09-02 | 11.44 | 11.08 | -0.38 | -3.32% | 11.03 | 11.46 | 176471 | 19692.27 | 5.48% |
| 2025-09-01 | 11.51 | 11.46 | -0.04 | -0.35% | 11.42 | 11.70 | 132989 | 15339.65 | 4.13% |
| 2025-08-29 | 11.65 | 11.50 | -0.17 | -1.46% | 11.38 | 11.65 | 144710 | 16641.42 | 4.50% |
| 2025-08-28 | 11.61 | 11.67 | 0.03 | 0.26% | 11.05 | 11.75 | 283179 | 32380.02 | 8.80% |
| 2025-08-27 | 12.27 | 11.64 | -0.49 | -4.04% | 11.60 | 12.31 | 318273 | 37972.01 | 9.89% |
| 2025-08-26 | 11.91 | 12.13 | 0.16 | 1.34% | 11.75 | 12.26 | 362930 | 43868.25 | 11.28% |
| 2025-08-25 | 11.90 | 11.97 | 0.02 | 0.17% | 11.79 | 12.00 | 296811 | 35313.32 | 9.22% |
| 2025-08-22 | 11.94 | 11.95 | -0.10 | -0.83% | 11.80 | 12.00 | 298932 | 35552.62 | 8.31% |
| 2025-08-21 | 11.69 | 12.05 | 0.39 | 3.34% | 11.69 | 12.17 | 586934 | 70326.11 | 16.31% |
| 2025-08-20 | 11.60 | 11.66 | 0.00 | 0.00% | 11.45 | 11.66 | 228181 | 26371.76 | 6.34% |
| 2025-08-19 | 11.80 | 11.66 | -0.13 | -1.10% | 11.60 | 11.80 | 261639 | 30615.38 | 7.27% |
| 2025-08-18 | 11.64 | 11.79 | 0.12 | 1.03% | 11.52 | 11.93 | 416236 | 48817.51 | 11.57% |
| 2025-08-15 | 11.40 | 11.67 | -0.13 | -1.10% | 11.29 | 11.75 | 452731 | 52349.20 | 12.58% |
| 2025-08-14 | 11.74 | 11.80 | 0.13 | 1.11% | 11.66 | 12.25 | 634440 | 75877.01 | 17.63% |
| 2025-08-13 | 11.97 | 11.67 | -0.30 | -2.51% | 11.65 | 12.19 | 634450 | 75031.88 | 17.63% |
| 2025-08-12 | 13.09 | 11.97 | -1.32 | -9.93% | 11.96 | 13.09 | 1051162 | 130340.37 | 29.21% |
| 2025-08-11 | 13.00 | 13.29 | 1.21 | 10.02% | 11.63 | 13.29 | 1029802 | 128171.59 | 28.62% |
| 2025-08-08 | 11.61 | 12.08 | 1.10 | 10.02% | 11.61 | 12.08 | 380325 | 45626.79 | 10.57% |
| 2025-08-07 | 11.11 | 10.98 | -0.05 | -0.45% | 10.90 | 11.25 | 223030 | 24638.84 | 6.20% |
| 2025-08-06 | 10.80 | 11.03 | 0.14 | 1.29% | 10.79 | 11.27 | 323628 | 35809.71 | 8.99% |
| 2025-08-05 | 10.51 | 10.89 | 0.38 | 3.62% | 10.47 | 10.98 | 274342 | 29419.70 | 7.62% |
| 2025-08-04 | 10.40 | 10.51 | 0.06 | 0.57% | 10.29 | 10.52 | 122364 | 12767.78 | 3.40% |
| 2025-08-01 | 10.36 | 10.45 | 0.13 | 1.26% | 10.22 | 10.65 | 194810 | 20229.97 | 5.41% |
| 2025-07-31 | 10.34 | 10.32 | -0.43 | -4.00% | 10.26 | 10.51 | 282875 | 29353.53 | 7.86% |
| 2025-07-30 | 11.05 | 10.75 | -0.38 | -3.41% | 10.72 | 11.08 | 212330 | 23108.81 | 5.90% |
| 2025-07-29 | 11.14 | 11.13 | -0.02 | -0.18% | 10.90 | 11.20 | 180968 | 19942.30 | 5.03% |
| 2025-07-28 | 11.28 | 11.15 | -0.18 | -1.59% | 11.10 | 11.29 | 175672 | 19580.63 | 4.88% |
| 2025-07-25 | 11.48 | 11.33 | -0.14 | -1.22% | 11.20 | 11.49 | 268334 | 30320.84 | 7.46% |
| 2025-07-24 | 11.19 | 11.47 | 0.42 | 3.80% | 11.06 | 11.47 | 396606 | 44875.14 | 11.02% |
| 2025-07-23 | 11.04 | 11.05 | -0.03 | -0.27% | 10.85 | 11.28 | 296461 | 32949.16 | 8.24% |
| 2025-07-22 | 11.30 | 11.08 | -0.21 | -1.86% | 11.01 | 11.30 | 284680 | 31597.25 | 7.91% |
| 2025-07-21 | 11.26 | 11.29 | 0.04 | 0.36% | 11.18 | 11.34 | 252773 | 28445.71 | 7.02% |
| 2025-07-18 | 11.40 | 11.25 | -0.20 | -1.75% | 11.18 | 11.48 | 373241 | 42096.82 | 10.37% |
| 2025-07-17 | 11.78 | 11.45 | -0.39 | -3.29% | 11.43 | 11.98 | 538034 | 62527.28 | 14.95% |
| 2025-07-16 | 12.03 | 11.84 | -0.54 | -4.36% | 11.51 | 12.12 | 627083 | 73562.72 | 17.43% |
| 2025-07-15 | 13.04 | 12.38 | -0.58 | -4.48% | 12.08 | 13.04 | 865264 | 106934.66 | 24.04% |
| 2025-07-14 | 11.90 | 12.96 | 1.18 | 10.02% | 11.63 | 12.96 | 889630 | 109234.06 | 24.72% |
| 2025-07-11 | 11.23 | 11.78 | 0.47 | 4.16% | 10.89 | 12.11 | 778202 | 88788.33 | 21.63% |
| 2025-07-10 | 11.92 | 11.31 | -0.27 | -2.33% | 11.20 | 12.16 | 718659 | 83106.78 | 19.97% |
| 2025-07-09 | 11.17 | 11.58 | 0.42 | 3.76% | 11.04 | 12.10 | 900859 | 103354.85 | 25.03% |
| 2025-07-08 | 11.21 | 11.16 | -0.35 | -3.04% | 11.02 | 11.45 | 781302 | 87169.65 | 21.71% |
| 2025-07-07 | 10.91 | 11.51 | 0.75 | 6.97% | 10.81 | 11.84 | 1320495 | 150144.72 | 36.69% |
| 2025-07-04 | 9.82 | 10.76 | 0.98 | 10.02% | 9.70 | 10.76 | 667132 | 70811.97 | 18.54% |
| 2025-07-03 | 9.81 | 9.78 | -0.04 | -0.41% | 9.75 | 9.88 | 90898 | 8900.58 | 2.53% |
| 2025-07-02 | 9.94 | 9.82 | -0.14 | -1.41% | 9.72 | 9.96 | 131425 | 12891.50 | 3.65% |
| 2025-07-01 | 10.14 | 9.96 | -0.17 | -1.68% | 9.84 | 10.14 | 196084 | 19503.79 | 5.45% |
| 2025-06-30 | 10.05 | 10.13 | 0.07 | 0.70% | 9.99 | 10.22 | 209680 | 21158.78 | 5.83% |
| 2025-06-27 | 10.27 | 10.06 | -0.13 | -1.28% | 9.99 | 10.28 | 306430 | 30974.01 | 8.52% |
德生科技(002908)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。
