| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 106.11 | 102.13 | 0.21 | 0.21% | 102.02 | 107.00 | 82819 | 86562.84 | 1.50% |
| 2025-06-26 | 102.87 | 101.92 | -0.94 | -0.91% | 101.90 | 104.06 | 51912 | 53353.85 | 0.94% |
| 2025-06-25 | 102.03 | 102.86 | 0.94 | 0.92% | 100.59 | 103.48 | 63398 | 64544.68 | 1.15% |
| 2025-06-24 | 99.89 | 101.92 | 4.47 | 4.59% | 99.50 | 103.33 | 93799 | 94938.80 | 1.70% |
| 2025-06-23 | 97.95 | 97.45 | -1.12 | -1.14% | 96.76 | 97.95 | 36548 | 35572.84 | 0.66% |
| 2025-06-20 | 98.38 | 98.57 | 0.19 | 0.19% | 97.60 | 98.89 | 30593 | 30108.20 | 0.55% |
| 2025-06-19 | 98.38 | 98.38 | 0.00 | 0.00% | 97.82 | 99.83 | 44165 | 43643.59 | 0.80% |
| 2025-06-18 | 96.94 | 98.38 | 1.46 | 1.51% | 96.51 | 98.64 | 43553 | 42564.66 | 0.79% |
| 2025-06-17 | 96.68 | 96.92 | 0.22 | 0.23% | 95.60 | 97.50 | 45344 | 43801.95 | 0.82% |
| 2025-06-16 | 98.00 | 96.70 | -1.35 | -1.38% | 96.21 | 98.31 | 60528 | 58590.12 | 1.09% |
| 2025-06-13 | 98.50 | 98.05 | -1.14 | -1.15% | 97.30 | 99.00 | 57970 | 56781.20 | 1.05% |
| 2025-06-12 | 99.61 | 99.19 | -1.13 | -1.13% | 98.88 | 100.00 | 53826 | 53440.03 | 0.97% |
| 2025-06-11 | 100.80 | 100.32 | 0.70 | 0.70% | 100.03 | 102.68 | 67958 | 68725.26 | 1.23% |
| 2025-06-10 | 100.20 | 99.62 | -0.50 | -0.50% | 98.50 | 101.15 | 55994 | 55908.18 | 1.01% |
| 2025-06-09 | 99.74 | 100.12 | -3.68 | -3.55% | 97.33 | 102.50 | 120992 | 121211.27 | 2.19% |
| 2025-06-06 | 106.14 | 103.80 | -2.20 | -2.08% | 103.50 | 106.36 | 65266 | 68073.98 | 1.18% |
| 2025-06-05 | 107.40 | 106.00 | -1.35 | -1.26% | 105.88 | 107.73 | 64952 | 69063.66 | 1.17% |
| 2025-06-04 | 107.12 | 107.35 | 0.72 | 0.68% | 106.27 | 108.30 | 57769 | 62024.84 | 1.04% |
| 2025-06-03 | 109.50 | 106.63 | -3.93 | -3.55% | 106.50 | 110.40 | 87017 | 93462.58 | 1.57% |
| 2025-05-30 | 115.00 | 110.56 | -5.05 | -4.37% | 110.01 | 115.00 | 99466 | 111048.12 | 1.80% |
| 2025-05-29 | 104.86 | 115.61 | 10.51 | 10.00% | 104.86 | 115.61 | 128488 | 143046.30 | 2.32% |
| 2025-05-28 | 103.26 | 105.10 | 1.60 | 1.55% | 103.25 | 107.62 | 65501 | 69341.30 | 1.18% |
| 2025-05-27 | 102.70 | 103.50 | 0.26 | 0.25% | 101.00 | 104.16 | 56249 | 57679.62 | 1.02% |
| 2025-05-26 | 105.46 | 103.24 | -2.36 | -2.23% | 102.53 | 106.00 | 50448 | 52258.96 | 0.91% |
| 2025-05-23 | 107.00 | 105.60 | -1.94 | -1.80% | 105.60 | 109.80 | 60479 | 65076.13 | 1.09% |
| 2025-05-22 | 107.06 | 107.54 | -0.46 | -0.43% | 106.90 | 110.88 | 52536 | 57280.13 | 0.95% |
| 2025-05-21 | 105.73 | 108.00 | 2.30 | 2.18% | 105.31 | 109.79 | 63100 | 67911.88 | 1.14% |
| 2025-05-20 | 106.94 | 105.70 | -1.25 | -1.17% | 105.15 | 106.98 | 41414 | 43799.81 | 0.75% |
| 2025-05-19 | 109.01 | 106.95 | -0.90 | -0.83% | 105.87 | 109.07 | 45062 | 48205.98 | 0.81% |
| 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% |
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。
