| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.15 | 10.23 | 0.11 | 1.09% | 10.09 | 10.35 | 101404 | 10373.58 | 3.15% |
| 2026-02-02 | 10.01 | 10.12 | 0.11 | 1.10% | 10.00 | 10.32 | 140991 | 14372.04 | 4.38% |
| 2026-01-30 | 10.17 | 10.01 | -0.29 | -2.82% | 9.98 | 10.22 | 147412 | 14828.87 | 4.58% |
| 2026-01-29 | 10.24 | 10.30 | -0.04 | -0.39% | 10.12 | 10.63 | 183931 | 19150.33 | 5.72% |
| 2026-01-28 | 10.50 | 10.34 | -0.31 | -2.91% | 10.31 | 10.64 | 197801 | 20663.92 | 6.15% |
| 2026-01-27 | 10.10 | 10.65 | 0.49 | 4.82% | 9.88 | 11.18 | 350307 | 36933.46 | 10.88% |
| 2026-01-26 | 10.41 | 10.16 | -0.24 | -2.31% | 10.03 | 10.43 | 144997 | 14746.35 | 4.51% |
| 2026-01-23 | 10.37 | 10.40 | 0.03 | 0.29% | 10.31 | 10.43 | 104354 | 10830.95 | 3.24% |
| 2026-01-22 | 10.26 | 10.37 | 0.11 | 1.07% | 10.23 | 10.38 | 85112 | 8784.67 | 2.64% |
| 2026-01-21 | 10.22 | 10.26 | -0.17 | -1.63% | 10.14 | 10.33 | 117037 | 11990.36 | 3.64% |
| 2026-01-20 | 10.70 | 10.43 | -0.27 | -2.52% | 10.33 | 10.78 | 134629 | 14097.32 | 4.18% |
| 2026-01-19 | 10.58 | 10.70 | 0.06 | 0.56% | 10.46 | 10.70 | 128650 | 13650.25 | 4.00% |
| 2026-01-16 | 10.75 | 10.64 | -0.16 | -1.48% | 10.51 | 10.79 | 148137 | 15736.05 | 4.60% |
| 2026-01-15 | 11.00 | 10.80 | -0.29 | -2.61% | 10.69 | 11.00 | 214173 | 23135.96 | 6.65% |
| 2026-01-14 | 10.77 | 11.09 | 0.23 | 2.12% | 10.77 | 11.32 | 398236 | 44247.99 | 12.37% |
| 2026-01-13 | 11.38 | 10.86 | -0.58 | -5.07% | 10.80 | 11.38 | 409947 | 45204.14 | 12.74% |
| 2026-01-12 | 10.90 | 11.44 | 0.65 | 6.02% | 10.75 | 11.52 | 528320 | 58879.10 | 16.42% |
| 2026-01-09 | 10.40 | 10.79 | 0.36 | 3.45% | 10.36 | 10.79 | 374774 | 39782.56 | 11.64% |
| 2026-01-08 | 10.28 | 10.43 | 0.15 | 1.46% | 10.26 | 10.54 | 271707 | 28264.30 | 8.44% |
| 2026-01-07 | 10.35 | 10.28 | -0.21 | -2.00% | 10.26 | 10.52 | 269132 | 27877.23 | 8.36% |
| 2026-01-06 | 10.64 | 10.49 | -0.24 | -2.24% | 10.37 | 10.69 | 436141 | 45561.51 | 13.55% |
| 2026-01-05 | 11.03 | 10.73 | 0.20 | 1.90% | 10.42 | 11.25 | 749371 | 80983.15 | 23.28% |
| 2025-12-31 | 9.59 | 10.53 | 0.96 | 10.03% | 9.59 | 10.53 | 409576 | 42560.69 | 12.73% |
| 2025-12-30 | 9.47 | 9.57 | 0.04 | 0.42% | 9.44 | 9.91 | 111947 | 10849.86 | 3.48% |
| 2025-12-29 | 9.41 | 9.53 | 0.12 | 1.28% | 9.35 | 9.59 | 58179 | 5508.68 | 1.81% |
| 2025-12-26 | 9.47 | 9.41 | -0.07 | -0.74% | 9.38 | 9.52 | 41738 | 3941.00 | 1.30% |
| 2025-12-25 | 9.38 | 9.48 | 0.09 | 0.96% | 9.35 | 9.51 | 42528 | 4017.04 | 1.32% |
| 2025-12-24 | 9.22 | 9.39 | 0.14 | 1.51% | 9.21 | 9.40 | 39151 | 3665.57 | 1.22% |
| 2025-12-23 | 9.38 | 9.25 | -0.16 | -1.70% | 9.23 | 9.44 | 43594 | 4052.31 | 1.35% |
| 2025-12-22 | 9.35 | 9.41 | 0.06 | 0.64% | 9.35 | 9.53 | 42783 | 4040.69 | 1.33% |
| 2025-12-19 | 9.29 | 9.35 | 0.09 | 0.97% | 9.26 | 9.40 | 44814 | 4182.45 | 1.39% |
| 2025-12-18 | 9.12 | 9.26 | 0.05 | 0.54% | 9.12 | 9.36 | 51977 | 4821.73 | 1.62% |
| 2025-12-17 | 9.16 | 9.21 | 0.01 | 0.11% | 8.95 | 9.24 | 72130 | 6553.95 | 2.24% |
| 2025-12-16 | 9.26 | 9.20 | -0.01 | -0.11% | 9.04 | 9.28 | 45314 | 4156.93 | 1.41% |
| 2025-12-15 | 9.24 | 9.21 | -0.01 | -0.11% | 9.09 | 9.30 | 45232 | 4163.34 | 1.41% |
| 2025-12-12 | 9.35 | 9.22 | -0.08 | -0.86% | 9.20 | 9.39 | 57061 | 5292.40 | 1.77% |
| 2025-12-11 | 9.55 | 9.30 | -0.26 | -2.72% | 9.30 | 9.60 | 69115 | 6482.24 | 2.15% |
| 2025-12-10 | 9.64 | 9.56 | -0.09 | -0.93% | 9.53 | 9.68 | 37485 | 3592.91 | 1.16% |
| 2025-12-09 | 9.76 | 9.65 | -0.13 | -1.33% | 9.65 | 9.83 | 42028 | 4089.67 | 1.31% |
| 2025-12-08 | 9.68 | 9.78 | 0.11 | 1.14% | 9.68 | 9.82 | 51277 | 5017.96 | 1.59% |
| 2025-12-05 | 9.53 | 9.67 | 0.14 | 1.47% | 9.40 | 9.69 | 68089 | 6506.32 | 2.12% |
| 2025-12-04 | 9.82 | 9.53 | -0.29 | -2.95% | 9.51 | 9.82 | 92221 | 8849.02 | 2.87% |
| 2025-12-03 | 10.09 | 9.82 | -0.29 | -2.87% | 9.77 | 10.10 | 91708 | 9060.26 | 2.85% |
| 2025-12-02 | 10.12 | 10.11 | -0.05 | -0.49% | 10.05 | 10.17 | 56122 | 5677.85 | 1.74% |
| 2025-12-01 | 10.08 | 10.16 | 0.08 | 0.79% | 10.02 | 10.26 | 81590 | 8300.69 | 2.54% |
| 2025-11-28 | 10.00 | 10.08 | 0.10 | 1.00% | 9.96 | 10.09 | 54180 | 5428.71 | 1.68% |
| 2025-11-27 | 10.10 | 9.98 | -0.12 | -1.19% | 9.97 | 10.12 | 51963 | 5220.69 | 1.61% |
| 2025-11-26 | 10.17 | 10.10 | -0.07 | -0.69% | 10.10 | 10.28 | 72711 | 7403.60 | 2.26% |
| 2025-11-25 | 9.97 | 10.17 | 0.19 | 1.90% | 9.97 | 10.21 | 83425 | 8464.90 | 2.59% |
| 2025-11-24 | 9.68 | 9.98 | 0.38 | 3.96% | 9.61 | 10.02 | 86687 | 8540.98 | 2.69% |
| 2025-11-21 | 9.95 | 9.60 | -0.42 | -4.19% | 9.58 | 10.10 | 115876 | 11294.89 | 3.60% |
| 2025-11-20 | 10.16 | 10.02 | -0.15 | -1.47% | 9.98 | 10.19 | 74303 | 7471.51 | 2.31% |
| 2025-11-19 | 10.32 | 10.17 | -0.12 | -1.17% | 10.12 | 10.36 | 69045 | 7042.84 | 2.15% |
| 2025-11-18 | 10.24 | 10.29 | 0.02 | 0.19% | 10.18 | 10.32 | 89883 | 9230.64 | 2.79% |
| 2025-11-17 | 10.07 | 10.27 | 0.20 | 1.99% | 10.07 | 10.31 | 112658 | 11535.23 | 3.50% |
| 2025-11-14 | 10.00 | 10.07 | 0.06 | 0.60% | 9.96 | 10.28 | 91184 | 9258.03 | 2.83% |
| 2025-11-13 | 10.00 | 10.01 | 0.05 | 0.50% | 9.90 | 10.02 | 44537 | 4444.77 | 1.38% |
| 2025-11-12 | 10.09 | 9.96 | -0.14 | -1.39% | 9.92 | 10.09 | 59802 | 5962.60 | 1.86% |
| 2025-11-11 | 10.11 | 10.10 | 0.01 | 0.10% | 10.04 | 10.14 | 38105 | 3842.06 | 1.18% |
| 2025-11-10 | 10.05 | 10.09 | 0.07 | 0.70% | 10.04 | 10.15 | 40984 | 4139.17 | 1.27% |
| 2025-11-07 | 10.08 | 10.02 | -0.11 | -1.09% | 10.00 | 10.10 | 47876 | 4808.03 | 1.49% |
| 2025-11-06 | 10.20 | 10.13 | -0.10 | -0.98% | 10.09 | 10.23 | 48414 | 4904.47 | 1.50% |
| 2025-11-05 | 10.14 | 10.23 | 0.00 | 0.00% | 10.13 | 10.25 | 53586 | 5469.16 | 1.67% |
| 2025-11-04 | 10.16 | 10.23 | 0.01 | 0.10% | 10.11 | 10.26 | 51937 | 5292.77 | 1.61% |
| 2025-11-03 | 10.02 | 10.22 | 0.14 | 1.39% | 10.00 | 10.24 | 73162 | 7417.69 | 2.27% |
| 2025-10-31 | 9.89 | 10.08 | 0.21 | 2.13% | 9.86 | 10.13 | 89072 | 8967.34 | 2.77% |
| 2025-10-30 | 10.03 | 9.87 | -0.15 | -1.50% | 9.86 | 10.03 | 71292 | 7073.94 | 2.22% |
| 2025-10-29 | 10.28 | 10.02 | -0.23 | -2.24% | 9.98 | 10.29 | 101028 | 10161.39 | 3.14% |
| 2025-10-28 | 10.19 | 10.25 | 0.05 | 0.49% | 10.15 | 10.32 | 65783 | 6751.87 | 2.04% |
| 2025-10-27 | 10.27 | 10.20 | 0.00 | 0.00% | 10.13 | 10.29 | 58933 | 6012.48 | 1.83% |
| 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% |
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。
