| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 108.31 | 113.51 | 5.20 | 4.80% | 107.68 | 114.00 | 126020 | 141215.48 | 2.28% |
| 2025-12-11 | 109.80 | 108.31 | -1.49 | -1.36% | 108.30 | 111.12 | 40788 | 44671.71 | 0.74% |
| 2025-12-10 | 108.30 | 109.80 | 0.76 | 0.70% | 107.80 | 109.85 | 45077 | 48980.41 | 0.81% |
| 2025-12-09 | 111.00 | 109.04 | -2.02 | -1.82% | 108.90 | 111.00 | 48452 | 53158.04 | 0.88% |
| 2025-12-08 | 111.15 | 111.06 | 0.49 | 0.44% | 110.61 | 111.59 | 48307 | 53669.34 | 0.87% |
| 2025-12-05 | 109.54 | 110.57 | 1.93 | 1.78% | 108.72 | 110.82 | 47008 | 51730.47 | 0.85% |
| 2025-12-04 | 109.00 | 108.64 | 0.14 | 0.13% | 107.81 | 109.58 | 32417 | 35247.72 | 0.59% |
| 2025-12-03 | 109.00 | 108.50 | -0.90 | -0.82% | 108.03 | 109.49 | 28682 | 31139.85 | 0.52% |
| 2025-12-02 | 111.30 | 109.40 | -1.90 | -1.71% | 109.00 | 111.44 | 43531 | 47794.59 | 0.79% |
| 2025-12-01 | 110.02 | 111.30 | 1.31 | 1.19% | 109.11 | 111.37 | 54017 | 59629.54 | 0.98% |
| 2025-11-28 | 108.11 | 109.99 | 1.90 | 1.76% | 107.60 | 110.13 | 50175 | 54893.91 | 0.91% |
| 2025-11-27 | 108.89 | 108.09 | -0.54 | -0.50% | 107.90 | 110.22 | 47348 | 51730.97 | 0.86% |
| 2025-11-26 | 108.82 | 108.63 | -0.78 | -0.71% | 108.37 | 109.96 | 39868 | 43501.93 | 0.72% |
| 2025-11-25 | 108.73 | 109.41 | 1.26 | 1.17% | 108.73 | 110.64 | 59981 | 65870.79 | 1.08% |
| 2025-11-24 | 107.33 | 108.15 | 0.72 | 0.67% | 106.00 | 108.40 | 50175 | 53951.43 | 0.91% |
| 2025-11-21 | 108.00 | 107.43 | -1.59 | -1.46% | 106.81 | 109.19 | 51316 | 55324.64 | 0.93% |
| 2025-11-20 | 110.50 | 109.02 | 0.82 | 0.76% | 108.23 | 110.64 | 46578 | 50821.11 | 0.84% |
| 2025-11-19 | 109.20 | 108.20 | -1.20 | -1.10% | 107.80 | 110.07 | 45564 | 49604.27 | 0.82% |
| 2025-11-18 | 110.30 | 109.40 | -1.39 | -1.25% | 109.20 | 110.65 | 44349 | 48741.80 | 0.80% |
| 2025-11-17 | 112.11 | 110.79 | -2.35 | -2.08% | 109.80 | 112.65 | 76443 | 84698.88 | 1.38% |
| 2025-11-14 | 114.69 | 113.14 | -2.60 | -2.25% | 113.13 | 115.49 | 54928 | 62528.20 | 0.99% |
| 2025-11-13 | 115.90 | 115.74 | -0.47 | -0.40% | 114.61 | 116.39 | 47154 | 54514.27 | 0.85% |
| 2025-11-12 | 115.57 | 116.21 | 0.21 | 0.18% | 114.49 | 116.84 | 43401 | 50303.19 | 0.78% |
| 2025-11-11 | 117.81 | 116.00 | -1.67 | -1.42% | 115.82 | 118.40 | 55506 | 64732.47 | 1.00% |
| 2025-11-10 | 115.50 | 117.67 | 2.47 | 2.14% | 114.13 | 118.42 | 87784 | 102311.41 | 1.59% |
| 2025-11-07 | 115.56 | 115.20 | -1.28 | -1.10% | 114.63 | 116.47 | 52678 | 60837.99 | 0.95% |
| 2025-11-06 | 114.00 | 116.48 | 3.10 | 2.73% | 113.79 | 116.76 | 77371 | 89519.25 | 1.40% |
| 2025-11-05 | 112.00 | 113.38 | -0.32 | -0.28% | 111.70 | 114.38 | 59929 | 67949.52 | 1.08% |
| 2025-11-04 | 116.63 | 113.70 | -3.10 | -2.65% | 112.75 | 116.70 | 90586 | 103610.62 | 1.64% |
| 2025-11-03 | 118.02 | 116.80 | -1.68 | -1.42% | 115.10 | 118.70 | 87443 | 101621.01 | 1.58% |
| 2025-10-31 | 118.40 | 118.48 | 0.20 | 0.17% | 118.21 | 120.39 | 76564 | 91298.85 | 1.38% |
| 2025-10-30 | 120.24 | 118.28 | -2.02 | -1.68% | 117.48 | 120.25 | 103407 | 122746.55 | 1.87% |
| 2025-10-29 | 119.80 | 120.30 | 0.30 | 0.25% | 118.60 | 120.30 | 110972 | 132628.08 | 2.01% |
| 2025-10-28 | 123.00 | 120.00 | -9.13 | -7.07% | 119.70 | 123.47 | 260537 | 315029.50 | 4.71% |
| 2025-10-27 | 131.00 | 129.13 | 0.98 | 0.76% | 127.70 | 131.70 | 119832 | 155084.98 | 2.17% |
| 2025-10-24 | 125.98 | 128.15 | 3.69 | 2.96% | 125.90 | 128.68 | 94805 | 120938.99 | 1.71% |
| 2025-10-23 | 124.30 | 124.46 | -0.45 | -0.36% | 121.43 | 125.00 | 69642 | 85535.90 | 1.26% |
| 2025-10-22 | 124.52 | 124.91 | -0.74 | -0.59% | 124.01 | 126.60 | 52307 | 65505.19 | 0.95% |
| 2025-10-21 | 125.60 | 125.65 | 1.28 | 1.03% | 123.31 | 126.58 | 82875 | 103837.58 | 1.50% |
| 2025-10-20 | 126.31 | 124.37 | -0.55 | -0.44% | 123.31 | 126.99 | 103959 | 129639.38 | 1.88% |
| 2025-10-17 | 137.00 | 124.92 | -13.81 | -9.95% | 124.86 | 137.97 | 192978 | 246864.75 | 3.49% |
| 2025-10-16 | 137.00 | 138.73 | 1.18 | 0.86% | 134.58 | 142.62 | 103099 | 144131.67 | 1.86% |
| 2025-10-15 | 133.78 | 137.55 | 3.61 | 2.70% | 131.50 | 137.55 | 86600 | 117102.98 | 1.57% |
| 2025-10-14 | 136.82 | 133.94 | -1.82 | -1.34% | 132.78 | 139.61 | 112441 | 153682.75 | 2.03% |
| 2025-10-13 | 133.00 | 135.76 | -4.11 | -2.94% | 132.23 | 136.86 | 134382 | 180452.70 | 2.43% |
| 2025-10-10 | 148.88 | 139.87 | -9.09 | -6.10% | 138.80 | 148.88 | 116777 | 166245.12 | 2.11% |
| 2025-10-09 | 151.88 | 148.96 | -2.27 | -1.50% | 146.31 | 152.55 | 105827 | 157063.64 | 1.91% |
| 2025-09-30 | 149.98 | 151.23 | 1.93 | 1.29% | 147.00 | 153.80 | 115667 | 174833.38 | 2.09% |
| 2025-09-29 | 146.86 | 149.30 | 5.82 | 4.06% | 146.06 | 150.30 | 111557 | 165507.69 | 2.02% |
| 2025-09-26 | 146.30 | 143.48 | -3.66 | -2.49% | 142.88 | 148.33 | 98910 | 143829.48 | 1.79% |
| 2025-09-25 | 146.01 | 147.14 | 4.27 | 2.99% | 146.01 | 154.17 | 148108 | 221867.59 | 2.68% |
| 2025-09-24 | 138.38 | 142.87 | 3.84 | 2.76% | 136.84 | 147.00 | 144000 | 203981.75 | 2.60% |
| 2025-09-23 | 134.01 | 139.03 | 5.60 | 4.20% | 134.00 | 142.98 | 164930 | 229380.50 | 2.98% |
| 2025-09-22 | 135.75 | 133.43 | -0.85 | -0.63% | 132.63 | 136.14 | 75308 | 100861.48 | 1.36% |
| 2025-09-19 | 136.82 | 134.28 | -3.32 | -2.41% | 133.68 | 138.00 | 104869 | 141494.69 | 1.90% |
| 2025-09-18 | 142.00 | 137.60 | 0.03 | 0.02% | 135.01 | 143.54 | 198595 | 277088.41 | 3.59% |
| 2025-09-17 | 131.88 | 137.57 | 7.22 | 5.54% | 131.50 | 141.06 | 170411 | 233161.30 | 3.08% |
| 2025-09-16 | 126.45 | 130.35 | 2.71 | 2.12% | 126.26 | 132.30 | 150415 | 195066.28 | 2.72% |
| 2025-09-15 | 123.00 | 127.64 | 8.00 | 6.69% | 122.01 | 131.60 | 204665 | 262064.08 | 3.70% |
| 2025-09-12 | 121.00 | 119.64 | -0.78 | -0.65% | 119.38 | 122.68 | 75312 | 90933.95 | 1.36% |
| 2025-09-11 | 118.38 | 120.42 | 1.67 | 1.41% | 116.66 | 121.78 | 85791 | 102309.54 | 1.55% |
| 2025-09-10 | 120.99 | 118.75 | -2.25 | -1.86% | 118.00 | 123.00 | 73314 | 87632.35 | 1.33% |
| 2025-09-09 | 123.09 | 121.00 | -2.95 | -2.38% | 120.51 | 123.62 | 66281 | 80780.33 | 1.20% |
| 2025-09-08 | 123.45 | 123.95 | 0.85 | 0.69% | 122.44 | 126.48 | 93283 | 115966.62 | 1.69% |
| 2025-09-05 | 120.13 | 123.10 | 3.19 | 2.66% | 119.18 | 123.24 | 83102 | 101091.68 | 1.50% |
| 2025-09-04 | 122.20 | 119.91 | -2.09 | -1.71% | 118.01 | 125.86 | 108131 | 130956.34 | 1.95% |
| 2025-09-03 | 122.21 | 122.00 | 0.69 | 0.57% | 121.00 | 124.68 | 80273 | 98618.91 | 1.45% |
| 2025-09-02 | 125.55 | 121.31 | -5.06 | -4.00% | 120.74 | 126.00 | 120876 | 148161.67 | 2.19% |
| 2025-09-01 | 127.80 | 126.37 | -0.76 | -0.60% | 123.45 | 128.60 | 129115 | 161730.00 | 2.33% |
| 2025-08-29 | 133.00 | 127.13 | -1.62 | -1.26% | 126.31 | 133.00 | 110912 | 142478.83 | 2.01% |
| 2025-08-28 | 126.23 | 128.75 | 2.27 | 1.79% | 125.00 | 130.00 | 116729 | 149156.42 | 2.11% |
| 2025-08-27 | 126.06 | 126.48 | 1.58 | 1.27% | 126.06 | 133.10 | 166114 | 215812.61 | 3.00% |
| 2025-08-26 | 120.16 | 124.90 | 4.92 | 4.10% | 119.11 | 126.66 | 126309 | 157002.73 | 2.28% |
| 2025-08-25 | 121.49 | 119.98 | 0.80 | 0.67% | 118.58 | 122.22 | 107575 | 129391.22 | 1.94% |
| 2025-08-22 | 118.00 | 119.18 | 0.48 | 0.40% | 117.03 | 119.66 | 94796 | 112241.79 | 1.71% |
| 2025-08-21 | 119.80 | 118.70 | -0.46 | -0.39% | 117.79 | 119.98 | 96418 | 114569.20 | 1.74% |
| 2025-08-20 | 113.88 | 119.16 | 5.21 | 4.57% | 112.97 | 119.65 | 141069 | 165030.69 | 2.55% |
| 2025-08-19 | 112.20 | 113.95 | 1.94 | 1.73% | 111.61 | 117.00 | 117100 | 133562.28 | 2.12% |
| 2025-08-18 | 110.79 | 112.01 | 3.05 | 2.80% | 110.11 | 113.92 | 120710 | 135421.28 | 2.18% |
| 2025-08-15 | 108.74 | 108.96 | -0.23 | -0.21% | 108.33 | 110.44 | 81853 | 89525.86 | 1.48% |
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。
