| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 113.25 | 109.19 | -3.51 | -3.11% | 108.78 | 113.66 | 94561 | 104735.42 | 1.71% |
| 2025-08-13 | 112.98 | 112.70 | -1.21 | -1.06% | 112.04 | 114.11 | 98248 | 110791.08 | 1.78% |
| 2025-08-12 | 110.29 | 113.91 | 7.89 | 7.44% | 110.29 | 116.00 | 261197 | 296874.88 | 4.72% |
| 2025-08-11 | 102.80 | 106.02 | 2.72 | 2.63% | 102.80 | 106.70 | 75088 | 79041.91 | 1.36% |
| 2025-08-08 | 104.54 | 103.30 | -1.35 | -1.29% | 103.11 | 104.54 | 42522 | 44084.85 | 0.77% |
| 2025-08-07 | 106.00 | 104.65 | -1.30 | -1.23% | 104.42 | 106.17 | 41027 | 43081.82 | 0.74% |
| 2025-08-06 | 103.49 | 105.95 | 2.64 | 2.56% | 103.01 | 107.23 | 87510 | 92206.20 | 1.58% |
| 2025-08-05 | 102.74 | 103.31 | 0.68 | 0.66% | 102.20 | 104.20 | 49160 | 50707.13 | 0.89% |
| 2025-08-04 | 102.00 | 102.63 | -0.29 | -0.28% | 101.50 | 102.71 | 33312 | 34005.00 | 0.60% |
| 2025-08-01 | 101.60 | 102.92 | 1.33 | 1.31% | 101.53 | 104.59 | 56141 | 57746.14 | 1.01% |
| 2025-07-31 | 104.00 | 101.59 | -2.81 | -2.69% | 101.29 | 104.69 | 64853 | 66736.80 | 1.17% |
| 2025-07-30 | 106.48 | 104.40 | -2.51 | -2.35% | 103.76 | 106.56 | 59934 | 62948.03 | 1.08% |
| 2025-07-29 | 105.07 | 106.91 | 1.41 | 1.34% | 103.90 | 107.20 | 66266 | 70127.88 | 1.20% |
| 2025-07-28 | 105.60 | 105.50 | 1.05 | 1.01% | 104.88 | 108.44 | 85460 | 90874.08 | 1.55% |
| 2025-07-25 | 105.30 | 104.45 | -0.13 | -0.12% | 104.00 | 105.58 | 49208 | 51545.29 | 0.89% |
| 2025-07-24 | 103.57 | 104.58 | 1.27 | 1.23% | 103.19 | 104.58 | 49053 | 50956.62 | 0.89% |
| 2025-07-23 | 103.54 | 103.31 | -0.29 | -0.28% | 103.18 | 105.13 | 55702 | 57981.89 | 1.01% |
| 2025-07-22 | 103.40 | 103.60 | 0.20 | 0.19% | 102.25 | 103.78 | 43234 | 44521.55 | 0.78% |
| 2025-07-21 | 103.45 | 103.40 | 0.00 | 0.00% | 103.00 | 104.90 | 43707 | 45275.91 | 0.79% |
| 2025-07-18 | 104.06 | 103.40 | -0.45 | -0.43% | 103.01 | 105.49 | 40231 | 41816.36 | 0.73% |
| 2025-07-17 | 103.83 | 103.85 | 0.03 | 0.03% | 102.85 | 104.21 | 39567 | 40904.38 | 0.72% |
| 2025-07-16 | 102.20 | 103.82 | 1.96 | 1.92% | 101.90 | 104.89 | 68436 | 71022.41 | 1.24% |
| 2025-07-15 | 101.42 | 101.86 | 0.24 | 0.24% | 100.92 | 102.48 | 31210 | 31718.29 | 0.56% |
| 2025-07-14 | 101.97 | 101.62 | -0.34 | -0.33% | 101.35 | 102.43 | 29822 | 30370.80 | 0.54% |
| 2025-07-11 | 101.91 | 101.96 | 0.00 | 0.00% | 101.50 | 102.79 | 33933 | 34650.09 | 0.61% |
| 2025-07-10 | 102.45 | 101.96 | -0.52 | -0.51% | 100.87 | 102.47 | 30630 | 31118.47 | 0.55% |
| 2025-07-09 | 101.55 | 102.48 | 0.94 | 0.93% | 101.55 | 103.58 | 54555 | 56012.22 | 0.99% |
| 2025-07-08 | 100.18 | 101.54 | 1.29 | 1.29% | 100.01 | 102.63 | 37218 | 37793.93 | 0.67% |
| 2025-07-07 | 101.02 | 100.25 | -1.37 | -1.35% | 99.81 | 101.60 | 24351 | 24429.38 | 0.44% |
| 2025-07-04 | 101.63 | 101.62 | 0.00 | 0.00% | 100.68 | 102.59 | 28213 | 28652.92 | 0.51% |
| 2025-07-03 | 100.90 | 101.62 | 1.22 | 1.22% | 100.20 | 102.00 | 32142 | 32596.21 | 0.58% |
| 2025-07-02 | 101.80 | 100.40 | -1.72 | -1.68% | 100.05 | 101.80 | 34510 | 34805.09 | 0.62% |
| 2025-07-01 | 101.80 | 102.12 | -0.01 | -0.01% | 101.26 | 102.77 | 33628 | 34299.16 | 0.61% |
| 2025-06-30 | 102.12 | 102.13 | 0.00 | 0.00% | 101.68 | 103.00 | 46939 | 47889.13 | 0.85% |
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。
