| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 107.95 | 108.07 | 0.87 | 0.81% | 107.01 | 108.70 | 53633 | 58010.20 | 0.97% |
| 2026-03-24 | 108.60 | 107.20 | 0.59 | 0.55% | 105.35 | 108.97 | 53570 | 57252.04 | 0.97% |
| 2026-03-23 | 107.79 | 106.61 | -4.19 | -3.78% | 106.41 | 110.50 | 72060 | 78018.52 | 1.30% |
| 2026-03-20 | 114.30 | 110.80 | -2.95 | -2.59% | 110.80 | 115.28 | 61454 | 69269.05 | 1.11% |
| 2026-03-19 | 113.60 | 113.75 | -1.70 | -1.47% | 113.20 | 116.00 | 46806 | 53468.89 | 0.84% |
| 2026-03-18 | 116.05 | 115.45 | -0.63 | -0.54% | 114.19 | 116.05 | 53234 | 61255.35 | 0.96% |
| 2026-03-17 | 119.50 | 116.08 | -1.90 | -1.61% | 115.83 | 119.68 | 73509 | 86714.95 | 1.33% |
| 2026-03-16 | 117.24 | 117.98 | 0.74 | 0.63% | 114.70 | 117.99 | 60708 | 70725.44 | 1.09% |
| 2026-03-13 | 117.20 | 117.24 | -1.64 | -1.38% | 116.50 | 119.14 | 60325 | 71024.48 | 1.09% |
| 2026-03-12 | 116.01 | 118.88 | 1.83 | 1.56% | 115.32 | 119.69 | 88973 | 104715.16 | 1.60% |
| 2026-03-11 | 116.70 | 117.05 | 1.14 | 0.98% | 116.68 | 119.59 | 84606 | 99726.78 | 1.53% |
| 2026-03-10 | 115.52 | 115.91 | 1.99 | 1.75% | 114.73 | 116.15 | 56287 | 65020.57 | 1.01% |
| 2026-03-09 | 113.60 | 113.92 | -2.39 | -2.05% | 110.61 | 114.44 | 93243 | 104640.69 | 1.68% |
| 2026-03-06 | 115.94 | 116.31 | 1.70 | 1.48% | 113.60 | 116.88 | 82059 | 94887.57 | 1.48% |
| 2026-03-05 | 119.36 | 114.61 | -2.78 | -2.37% | 113.63 | 119.54 | 125261 | 145443.06 | 2.26% |
| 2026-03-04 | 116.51 | 117.39 | -1.51 | -1.27% | 116.03 | 118.81 | 69261 | 81182.16 | 1.25% |
| 2026-03-03 | 121.29 | 118.90 | -1.67 | -1.39% | 118.73 | 125.58 | 118001 | 144400.41 | 2.13% |
| 2026-03-02 | 120.11 | 120.57 | -3.47 | -2.80% | 119.30 | 122.00 | 82968 | 100022.70 | 1.50% |
| 2026-02-27 | 124.59 | 124.04 | -1.04 | -0.83% | 123.61 | 126.92 | 73496 | 91854.81 | 1.32% |
| 2026-02-26 | 124.49 | 125.08 | 0.13 | 0.10% | 123.83 | 125.88 | 60893 | 76154.74 | 1.10% |
| 2026-02-25 | 123.62 | 124.95 | 0.47 | 0.38% | 123.16 | 125.80 | 65323 | 81444.56 | 1.18% |
| 2026-02-24 | 126.80 | 124.48 | 1.85 | 1.51% | 124.07 | 126.81 | 83023 | 103741.62 | 1.50% |
| 2026-02-13 | 120.20 | 122.63 | 1.88 | 1.56% | 120.10 | 124.55 | 98527 | 121353.65 | 1.78% |
| 2026-02-12 | 118.50 | 120.75 | 1.60 | 1.34% | 118.18 | 121.21 | 72544 | 87129.73 | 1.31% |
| 2026-02-11 | 119.93 | 119.15 | -0.68 | -0.57% | 119.11 | 120.71 | 47942 | 57432.06 | 0.86% |
| 2026-02-10 | 120.00 | 119.83 | -0.52 | -0.43% | 118.83 | 120.59 | 61200 | 73353.23 | 1.10% |
| 2026-02-09 | 119.95 | 120.35 | 1.88 | 1.59% | 117.47 | 120.61 | 103913 | 124015.52 | 1.87% |
| 2026-02-06 | 121.47 | 118.47 | -3.87 | -3.16% | 118.36 | 121.50 | 104485 | 124804.12 | 1.88% |
| 2026-02-05 | 122.59 | 122.34 | -0.26 | -0.21% | 121.81 | 123.66 | 62350 | 76557.96 | 1.12% |
| 2026-02-04 | 122.32 | 122.60 | -0.43 | -0.35% | 121.21 | 123.88 | 53436 | 65274.05 | 0.96% |
| 2026-02-03 | 121.69 | 123.03 | 2.41 | 2.00% | 120.44 | 123.11 | 66627 | 81181.33 | 1.20% |
| 2026-02-02 | 122.00 | 120.62 | -1.68 | -1.37% | 120.00 | 124.25 | 72594 | 88953.62 | 1.31% |
| 2026-01-30 | 122.15 | 122.30 | -0.79 | -0.64% | 119.62 | 124.12 | 86839 | 105678.38 | 1.57% |
| 2026-01-29 | 124.20 | 123.09 | -2.70 | -2.15% | 122.73 | 126.59 | 87255 | 108272.86 | 1.57% |
| 2026-01-28 | 127.33 | 125.79 | -2.43 | -1.90% | 124.26 | 127.68 | 101930 | 127940.66 | 1.84% |
| 2026-01-27 | 128.00 | 128.22 | -1.19 | -0.92% | 124.89 | 129.22 | 108767 | 137726.05 | 1.96% |
| 2026-01-26 | 134.20 | 129.41 | -5.42 | -4.02% | 128.91 | 134.20 | 134760 | 175576.89 | 2.43% |
| 2026-01-23 | 129.13 | 134.83 | 6.40 | 4.98% | 128.56 | 134.94 | 174823 | 230712.86 | 3.15% |
| 2026-01-22 | 133.17 | 128.43 | -3.58 | -2.71% | 127.80 | 134.25 | 133022 | 172595.58 | 2.40% |
| 2026-01-21 | 131.70 | 132.01 | -0.99 | -0.74% | 128.85 | 133.48 | 99878 | 131344.41 | 1.80% |
| 2026-01-20 | 134.67 | 133.00 | -1.35 | -1.00% | 132.16 | 137.23 | 104591 | 140500.47 | 1.89% |
| 2026-01-19 | 134.88 | 134.35 | -1.52 | -1.12% | 132.00 | 136.54 | 112220 | 150272.03 | 2.02% |
| 2026-01-16 | 134.00 | 135.87 | 1.34 | 1.00% | 132.98 | 137.80 | 126852 | 172056.50 | 2.29% |
| 2026-01-15 | 136.00 | 134.53 | 0.38 | 0.28% | 134.20 | 138.35 | 134352 | 183127.42 | 2.42% |
| 2026-01-14 | 135.82 | 134.15 | -3.87 | -2.80% | 132.68 | 139.38 | 186474 | 253799.55 | 3.36% |
| 2026-01-13 | 137.00 | 138.02 | -0.80 | -0.58% | 134.00 | 140.21 | 175155 | 239358.27 | 3.16% |
| 2026-01-12 | 134.65 | 138.82 | 4.17 | 3.10% | 133.50 | 139.50 | 189085 | 259167.36 | 3.41% |
| 2026-01-09 | 132.00 | 134.65 | 1.84 | 1.39% | 131.50 | 137.28 | 184539 | 248370.08 | 3.33% |
| 2026-01-08 | 133.44 | 132.81 | -4.76 | -3.46% | 131.62 | 135.69 | 232850 | 309863.84 | 4.20% |
| 2026-01-07 | 139.99 | 137.57 | 0.18 | 0.13% | 136.88 | 142.79 | 305835 | 426924.53 | 5.51% |
| 2026-01-06 | 126.90 | 137.39 | 12.49 | 10.00% | 126.58 | 137.39 | 229684 | 303341.09 | 4.14% |
| 2026-01-05 | 121.08 | 124.90 | 4.60 | 3.82% | 120.97 | 125.67 | 122822 | 152019.09 | 2.21% |
| 2025-12-31 | 122.16 | 120.30 | -1.84 | -1.51% | 119.66 | 122.38 | 75995 | 91541.79 | 1.37% |
| 2025-12-30 | 120.01 | 122.14 | 0.79 | 0.65% | 119.45 | 122.85 | 115276 | 139683.33 | 2.08% |
| 2025-12-29 | 122.20 | 121.35 | -1.35 | -1.10% | 120.22 | 122.69 | 112876 | 136852.06 | 2.03% |
| 2025-12-26 | 124.14 | 122.70 | -1.98 | -1.59% | 122.10 | 125.49 | 123345 | 152149.30 | 2.23% |
| 2025-12-25 | 126.05 | 124.68 | -2.64 | -2.07% | 124.02 | 126.19 | 119664 | 149301.89 | 2.16% |
| 2025-12-24 | 124.90 | 127.32 | 2.63 | 2.11% | 124.90 | 128.53 | 137858 | 175635.70 | 2.49% |
| 2025-12-23 | 125.31 | 124.69 | -1.81 | -1.43% | 124.02 | 127.68 | 136247 | 170927.25 | 2.46% |
| 2025-12-22 | 128.00 | 126.50 | 1.50 | 1.20% | 125.41 | 131.88 | 235869 | 303867.97 | 4.26% |
| 2025-12-19 | 117.06 | 125.00 | 8.12 | 6.95% | 117.01 | 127.70 | 201632 | 249088.25 | 3.65% |
| 2025-12-18 | 117.00 | 116.88 | -2.42 | -2.03% | 116.46 | 120.22 | 106558 | 125730.37 | 1.93% |
| 2025-12-17 | 114.92 | 119.30 | 4.51 | 3.93% | 114.92 | 120.71 | 184951 | 219592.89 | 3.34% |
| 2025-12-16 | 117.09 | 114.79 | 3.60 | 3.24% | 114.01 | 118.98 | 186599 | 216885.86 | 3.37% |
| 2025-12-15 | 112.49 | 111.19 | -2.32 | -2.04% | 111.03 | 113.38 | 61638 | 69073.83 | 1.11% |
| 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% |
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。
