| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 104.42 | 107.85 | 3.45 | 3.30% | 104.22 | 109.99 | 76532 | 82273.29 | 1.38% |
| 2025-05-15 | 106.98 | 104.40 | -2.56 | -2.39% | 104.34 | 107.20 | 38163 | 40087.72 | 0.69% |
| 2025-05-14 | 106.92 | 106.96 | -0.26 | -0.24% | 105.55 | 107.55 | 34180 | 36379.54 | 0.62% |
| 2025-05-13 | 108.49 | 107.22 | -0.53 | -0.49% | 107.02 | 108.98 | 38020 | 41086.71 | 0.69% |
| 2025-05-12 | 106.29 | 107.75 | 2.42 | 2.30% | 106.19 | 107.98 | 35759 | 38299.92 | 0.65% |
| 2025-05-09 | 106.36 | 105.33 | -1.44 | -1.35% | 104.81 | 106.97 | 26850 | 28338.26 | 0.49% |
| 2025-05-08 | 105.36 | 106.77 | 0.36 | 0.34% | 105.36 | 107.21 | 32232 | 34389.41 | 0.58% |
| 2025-05-07 | 108.81 | 106.41 | -0.72 | -0.67% | 105.02 | 108.98 | 52606 | 56208.47 | 0.95% |
| 2025-05-06 | 106.00 | 107.13 | 2.87 | 2.75% | 104.85 | 107.34 | 55224 | 58689.45 | 1.00% |
| 2025-04-30 | 103.23 | 104.26 | 1.21 | 1.17% | 102.55 | 104.88 | 41459 | 43051.96 | 0.75% |
| 2025-04-29 | 102.80 | 103.05 | -0.35 | -0.34% | 102.51 | 104.70 | 36856 | 38038.30 | 0.67% |
| 2025-04-28 | 105.46 | 103.40 | -2.05 | -1.94% | 103.20 | 105.97 | 40651 | 42305.17 | 0.73% |
| 2025-04-25 | 103.90 | 105.45 | 2.29 | 2.22% | 103.50 | 107.65 | 66932 | 70706.53 | 1.21% |
| 2025-04-24 | 103.78 | 103.16 | 2.07 | 2.05% | 102.71 | 105.40 | 88912 | 92338.92 | 1.61% |
| 2025-04-23 | 100.70 | 101.09 | 1.60 | 1.61% | 99.11 | 102.38 | 76714 | 77586.50 | 1.39% |
| 2025-04-22 | 101.70 | 99.49 | -2.21 | -2.17% | 97.98 | 102.00 | 97050 | 96449.91 | 1.76% |
| 2025-04-21 | 100.47 | 101.70 | 1.30 | 1.29% | 99.50 | 102.16 | 49812 | 50373.65 | 0.90% |
| 2025-04-18 | 99.00 | 100.40 | 2.03 | 2.06% | 97.55 | 100.60 | 47899 | 47506.20 | 0.87% |
| 2025-04-17 | 98.09 | 98.37 | 0.28 | 0.29% | 97.65 | 99.08 | 35988 | 35422.48 | 0.65% |
| 2025-04-16 | 99.88 | 99.29 | -0.98 | -0.98% | 97.50 | 100.23 | 35753 | 35279.90 | 0.65% |
| 2025-04-15 | 101.80 | 100.27 | -1.75 | -1.72% | 99.91 | 102.52 | 31804 | 32021.30 | 0.58% |
| 2025-04-14 | 102.68 | 102.02 | 1.14 | 1.13% | 101.65 | 103.76 | 38361 | 39276.86 | 0.70% |
| 2025-04-11 | 99.04 | 100.88 | 0.71 | 0.71% | 98.89 | 101.93 | 45791 | 45961.33 | 0.83% |
| 2025-04-10 | 100.00 | 100.17 | 3.18 | 3.28% | 99.58 | 102.48 | 60956 | 61513.11 | 1.11% |
| 2025-04-09 | 93.50 | 96.99 | 2.05 | 2.16% | 93.00 | 97.90 | 74538 | 71720.16 | 1.35% |
| 2025-04-08 | 95.00 | 94.94 | -0.76 | -0.79% | 91.00 | 96.25 | 99335 | 93219.91 | 1.80% |
| 2025-04-07 | 95.72 | 95.70 | -10.63 | -10.00% | 95.70 | 100.00 | 65076 | 63014.68 | 1.18% |
| 2025-04-03 | 108.83 | 106.33 | -4.07 | -3.69% | 105.50 | 110.40 | 69629 | 74764.41 | 1.26% |
| 2025-04-02 | 110.88 | 110.40 | -1.20 | -1.08% | 109.50 | 111.72 | 39824 | 43951.76 | 0.72% |
| 2025-04-01 | 112.90 | 111.60 | -1.31 | -1.16% | 111.50 | 113.20 | 28591 | 32086.92 | 0.52% |
| 2025-03-31 | 111.98 | 112.91 | -0.17 | -0.15% | 110.92 | 113.99 | 37130 | 41640.98 | 0.67% |
| 2025-03-28 | 113.90 | 113.08 | -1.32 | -1.15% | 113.01 | 115.59 | 31480 | 35851.10 | 0.57% |
| 2025-03-27 | 113.44 | 114.40 | 0.28 | 0.25% | 113.30 | 115.62 | 33511 | 38416.54 | 0.61% |
| 2025-03-26 | 114.34 | 114.12 | -0.88 | -0.77% | 113.50 | 115.39 | 36111 | 41230.09 | 0.65% |
| 2025-03-25 | 116.70 | 115.00 | -1.75 | -1.50% | 114.71 | 118.37 | 35375 | 40891.31 | 0.64% |
| 2025-03-24 | 115.01 | 116.75 | 1.35 | 1.17% | 114.54 | 116.86 | 46411 | 53703.75 | 0.84% |
| 2025-03-21 | 118.03 | 115.40 | -2.85 | -2.41% | 115.00 | 119.11 | 50068 | 58353.78 | 0.91% |
| 2025-03-20 | 118.20 | 118.25 | -0.85 | -0.71% | 117.60 | 119.70 | 36873 | 43690.20 | 0.67% |
| 2025-03-19 | 119.90 | 119.10 | -0.90 | -0.75% | 116.51 | 121.67 | 60582 | 72062.81 | 1.10% |
| 2025-03-18 | 121.50 | 120.00 | -1.49 | -1.23% | 118.36 | 122.10 | 85691 | 102524.38 | 1.55% |
| 2025-03-17 | 121.53 | 121.49 | -2.51 | -2.02% | 118.33 | 121.79 | 82896 | 99705.58 | 1.50% |
| 2025-03-14 | 120.12 | 124.00 | 3.90 | 3.25% | 119.47 | 125.22 | 63192 | 77870.85 | 1.14% |
| 2025-03-13 | 123.51 | 120.10 | -3.96 | -3.19% | 119.70 | 124.00 | 53001 | 64366.31 | 0.96% |
| 2025-03-12 | 124.20 | 124.06 | 1.84 | 1.51% | 123.18 | 127.90 | 70311 | 88101.19 | 1.27% |
| 2025-03-11 | 122.86 | 122.22 | -2.22 | -1.78% | 120.65 | 125.16 | 58413 | 71436.34 | 1.06% |
| 2025-03-10 | 122.71 | 124.44 | 1.94 | 1.58% | 122.12 | 125.09 | 50227 | 62023.02 | 0.91% |
| 2025-03-07 | 123.99 | 122.50 | -2.30 | -1.84% | 121.53 | 125.26 | 61095 | 75324.91 | 1.10% |
| 2025-03-06 | 123.92 | 124.80 | 1.90 | 1.55% | 123.39 | 127.10 | 64604 | 80783.05 | 1.17% |
| 2025-03-05 | 123.15 | 122.90 | -0.25 | -0.20% | 121.40 | 124.50 | 34843 | 42722.38 | 0.63% |
| 2025-03-04 | 122.00 | 123.15 | -0.01 | -0.01% | 121.15 | 124.33 | 36893 | 45428.70 | 0.67% |
| 2025-03-03 | 124.02 | 123.16 | -0.53 | -0.43% | 122.00 | 126.91 | 62407 | 77591.61 | 1.13% |
| 2025-02-28 | 129.83 | 123.69 | -7.01 | -5.36% | 123.20 | 133.45 | 94934 | 120633.32 | 1.72% |
| 2025-02-27 | 133.50 | 130.70 | -1.97 | -1.48% | 128.29 | 133.50 | 73467 | 95804.23 | 1.33% |
| 2025-02-26 | 135.00 | 132.67 | -1.18 | -0.88% | 131.42 | 135.48 | 83583 | 110889.32 | 1.51% |
| 2025-02-25 | 130.89 | 133.85 | 1.55 | 1.17% | 129.66 | 137.56 | 97210 | 130339.87 | 1.76% |
| 2025-02-24 | 134.34 | 132.30 | -2.03 | -1.51% | 129.54 | 135.00 | 82144 | 108795.69 | 1.49% |
| 2025-02-21 | 133.00 | 134.33 | 1.73 | 1.30% | 130.03 | 136.80 | 89143 | 119493.90 | 1.61% |
| 2025-02-20 | 133.40 | 132.60 | -1.40 | -1.04% | 131.32 | 134.26 | 62000 | 82162.45 | 1.12% |
| 2025-02-19 | 129.04 | 134.00 | 4.85 | 3.76% | 129.04 | 135.22 | 81610 | 108541.59 | 1.48% |
| 2025-02-18 | 132.11 | 129.15 | -5.16 | -3.84% | 129.00 | 133.01 | 82886 | 108387.12 | 1.50% |
| 2025-02-17 | 131.00 | 134.31 | 3.91 | 3.00% | 130.58 | 135.49 | 119130 | 158745.66 | 2.15% |
| 2025-02-14 | 126.70 | 130.40 | 3.05 | 2.39% | 126.51 | 132.55 | 94689 | 123106.25 | 1.71% |
| 2025-02-13 | 129.91 | 127.35 | -2.95 | -2.26% | 127.33 | 131.20 | 82773 | 107002.11 | 1.50% |
| 2025-02-12 | 126.04 | 130.30 | 3.72 | 2.94% | 124.88 | 132.32 | 130727 | 169544.80 | 2.36% |
| 2025-02-11 | 129.96 | 126.58 | -3.42 | -2.63% | 124.36 | 131.99 | 146417 | 186295.03 | 2.65% |
| 2025-02-10 | 133.58 | 130.00 | -3.58 | -2.68% | 127.28 | 133.68 | 169806 | 219878.41 | 3.07% |
| 2025-02-07 | 130.28 | 133.58 | 8.31 | 6.63% | 127.61 | 134.98 | 230471 | 301213.47 | 4.17% |
| 2025-02-06 | 113.00 | 125.27 | 11.39 | 10.00% | 113.00 | 125.27 | 136098 | 162401.64 | 2.46% |
| 2025-02-05 | 110.49 | 113.88 | 5.37 | 4.95% | 109.14 | 115.79 | 87614 | 99536.90 | 1.58% |
| 2025-01-27 | 110.80 | 108.51 | -2.29 | -2.07% | 108.25 | 110.93 | 35154 | 38399.56 | 0.64% |
| 2025-01-24 | 107.80 | 110.80 | 2.26 | 2.08% | 107.51 | 113.48 | 72251 | 80393.27 | 1.31% |
| 2025-01-23 | 111.15 | 108.54 | -1.17 | -1.07% | 108.14 | 111.60 | 51048 | 55837.50 | 0.92% |
| 2025-01-22 | 109.77 | 109.71 | -0.91 | -0.82% | 108.20 | 110.32 | 42489 | 46459.45 | 0.77% |
| 2025-01-21 | 108.10 | 110.62 | 3.01 | 2.80% | 106.00 | 111.32 | 66189 | 72165.01 | 1.20% |
| 2025-01-20 | 105.66 | 107.61 | 2.90 | 2.77% | 105.05 | 108.62 | 56031 | 60111.91 | 1.01% |
| 2025-01-17 | 104.99 | 104.71 | -0.54 | -0.51% | 103.40 | 106.08 | 40982 | 42868.70 | 0.74% |
| 2025-01-16 | 105.45 | 105.25 | 0.85 | 0.81% | 103.51 | 107.90 | 55304 | 58426.05 | 1.00% |
| 2025-01-15 | 108.00 | 104.40 | -3.60 | -3.33% | 104.10 | 108.00 | 62169 | 65813.26 | 1.12% |
| 2025-01-14 | 104.00 | 108.00 | 4.33 | 4.18% | 102.59 | 109.00 | 72070 | 77002.82 | 1.30% |
| 2025-01-13 | 101.50 | 103.67 | 1.52 | 1.49% | 101.44 | 106.90 | 61704 | 64540.43 | 1.12% |
德赛西威(002920)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。
