| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022-06-27 | 0.23 | 0.25 | 0.02 | 8.70% | 0.23 | 0.26 | 664210 | 1648.66 | 6.67% | 117.00 |
| 2022-06-24 | 0.22 | 0.23 | 0.00 | 0.00% | 0.21 | 0.24 | 509462 | 1161.39 | 5.11% | 0.00 |
| 2022-06-23 | 0.24 | 0.23 | -0.01 | -4.17% | 0.22 | 0.25 | 332939 | 765.75 | 3.34% | 0.00 |
| 2022-06-22 | 0.25 | 0.24 | -0.01 | -4.00% | 0.23 | 0.26 | 317168 | 773.47 | 3.18% | 0.00 |
| 2022-06-21 | 0.27 | 0.25 | -0.02 | -7.41% | 0.24 | 0.27 | 406970 | 1027.91 | 4.08% | 0.00 |
| 2022-06-20 | 0.28 | 0.27 | -0.01 | -3.57% | 0.26 | 0.28 | 298339 | 812.62 | 2.99% | 0.00 |
| 2022-06-17 | 0.30 | 0.28 | -0.01 | -3.45% | 0.27 | 0.30 | 201096 | 576.43 | 2.02% | 0.00 |
| 2022-06-16 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.31 | 235470 | 684.81 | 2.36% | 0.00 |
| 2022-06-15 | 0.31 | 0.29 | -0.01 | -3.33% | 0.28 | 0.32 | 386724 | 1155.09 | 3.88% | 0.00 |
| 2022-06-14 | 0.25 | 0.30 | 0.05 | 20.00% | 0.25 | 0.30 | 533435 | 1500.47 | 5.35% | 0.00 |
| 2022-06-13 | 0.22 | 0.25 | 0.03 | 13.64% | 0.22 | 0.26 | 482889 | 1155.24 | 4.85% | 0.00 |
| 2022-06-10 | 0.23 | 0.22 | -0.01 | -4.35% | 0.21 | 0.23 | 282675 | 628.73 | 2.84% | 10.00 |
| 2022-06-09 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 395614 | 901.83 | 3.97% | 0.00 |
| 2022-06-08 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.25 | 534500 | 1268.59 | 5.36% | 0.00 |
| 2022-06-07 | 0.29 | 0.24 | -0.35 | -59.32% | 0.21 | 0.30 | 1485737 | 3648.80 | 14.91% | 0.00 |
| 2022-04-29 | 0.58 | 0.59 | -0.14 | -19.18% | 0.58 | 0.76 | 1867437 | 11512.73 | 18.74% | 179.00 |
| 2022-04-28 | 0.73 | 0.73 | -0.18 | -19.78% | 0.73 | 0.73 | 126475 | 923.27 | 1.27% | 211.00 |
| 2022-04-27 | 0.91 | 0.91 | -0.23 | -20.18% | 0.91 | 0.91 | 201554 | 1834.14 | 2.02% | 145.00 |
| 2022-04-26 | 1.14 | 1.14 | -0.28 | -19.72% | 1.14 | 1.21 | 748153 | 8545.72 | 7.51% | 0.00 |
| 2022-04-25 | 1.42 | 1.42 | -0.36 | -20.22% | 1.42 | 1.42 | 65323 | 927.59 | 0.66% | 0.00 |
| 2022-04-22 | 1.56 | 1.78 | 0.14 | 8.54% | 1.55 | 1.89 | 564581 | 9891.05 | 5.67% | 0.00 |
| 2022-04-21 | 1.79 | 1.64 | -0.21 | -11.35% | 1.63 | 1.84 | 515953 | 8885.86 | 5.18% | 0.00 |
| 2022-04-20 | 1.92 | 1.85 | -0.06 | -3.14% | 1.78 | 1.94 | 311710 | 5780.38 | 3.13% | 41.00 |
| 2022-04-19 | 1.91 | 1.91 | 0.00 | 0.00% | 1.88 | 1.97 | 177949 | 3423.42 | 1.79% | 0.00 |
| 2022-04-18 | 2.04 | 1.91 | -0.19 | -9.05% | 1.88 | 2.05 | 349410 | 6794.05 | 3.51% | 153.00 |
| 2022-04-15 | 2.16 | 2.10 | -0.06 | -2.78% | 2.01 | 2.17 | 271521 | 5662.01 | 2.72% | 0.00 |
| 2022-04-14 | 2.23 | 2.16 | -0.08 | -3.57% | 2.15 | 2.27 | 205412 | 4554.43 | 2.06% | 0.00 |
| 2022-04-13 | 2.16 | 2.24 | 0.06 | 2.75% | 2.12 | 2.30 | 246750 | 5426.59 | 2.48% | 0.00 |
| 2022-04-12 | 2.10 | 2.18 | 0.04 | 1.87% | 2.07 | 2.24 | 230166 | 4987.45 | 2.31% | 0.00 |
| 2022-04-11 | 2.27 | 2.14 | -0.15 | -6.55% | 2.12 | 2.29 | 312036 | 6769.83 | 3.13% | 6.00 |
| 2022-04-08 | 2.39 | 2.29 | -0.08 | -3.38% | 2.26 | 2.44 | 282791 | 6635.80 | 2.84% | 0.00 |
| 2022-04-07 | 2.39 | 2.37 | -0.04 | -1.66% | 2.37 | 2.46 | 190750 | 4587.37 | 1.91% | 0.00 |
| 2022-04-06 | 2.44 | 2.41 | -0.07 | -2.82% | 2.39 | 2.46 | 215088 | 5193.93 | 2.16% | 0.00 |
| 2022-04-01 | 2.27 | 2.48 | 0.24 | 10.71% | 2.22 | 2.57 | 470313 | 11315.19 | 4.72% | 8.00 |
| 2022-03-31 | 2.39 | 2.24 | -0.16 | -6.67% | 2.21 | 2.41 | 370360 | 8505.91 | 3.72% | 102.00 |
| 2022-03-30 | 2.35 | 2.40 | 0.01 | 0.42% | 2.33 | 2.44 | 189810 | 4543.03 | 1.90% | 0.00 |
| 2022-03-29 | 2.49 | 2.39 | -0.10 | -4.02% | 2.34 | 2.49 | 278732 | 6718.99 | 2.80% | 0.00 |
| 2022-03-28 | 2.59 | 2.49 | -0.11 | -4.23% | 2.46 | 2.59 | 218139 | 5496.85 | 2.19% | 76.00 |
| 2022-03-25 | 2.60 | 2.60 | 0.01 | 0.39% | 2.56 | 2.61 | 119934 | 3104.94 | 1.20% | 0.00 |
| 2022-03-24 | 2.65 | 2.59 | -0.07 | -2.63% | 2.58 | 2.65 | 172788 | 4502.80 | 1.73% | 0.00 |
| 2022-03-23 | 2.66 | 2.66 | 0.03 | 1.14% | 2.64 | 2.73 | 223083 | 5980.05 | 2.24% | 0.00 |
| 2022-03-22 | 2.65 | 2.63 | -0.03 | -1.13% | 2.62 | 2.68 | 152430 | 4036.65 | 1.53% | 0.00 |
| 2022-03-21 | 2.69 | 2.66 | -0.04 | -1.48% | 2.65 | 2.70 | 170237 | 4549.18 | 1.71% | 0.00 |
| 2022-03-18 | 2.67 | 2.70 | 0.01 | 0.37% | 2.65 | 2.72 | 159030 | 4279.94 | 1.60% | 0.00 |
| 2022-03-17 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.75 | 208053 | 5619.01 | 2.09% | 68.00 |
| 2022-03-16 | 2.66 | 2.70 | 0.06 | 2.27% | 2.62 | 2.71 | 182398 | 4865.78 | 1.83% | 0.00 |
| 2022-03-15 | 2.74 | 2.64 | -0.14 | -5.04% | 2.60 | 2.77 | 218458 | 5883.78 | 2.19% | 0.00 |
| 2022-03-14 | 2.91 | 2.78 | -0.12 | -4.14% | 2.76 | 2.95 | 287462 | 8151.13 | 2.88% | 5.00 |
| 2022-03-11 | 2.82 | 2.90 | 0.06 | 2.11% | 2.81 | 2.94 | 289737 | 8387.97 | 2.91% | 46.00 |
| 2022-03-10 | 2.76 | 2.84 | 0.10 | 3.65% | 2.72 | 2.85 | 306896 | 8613.41 | 3.08% | 0.00 |
| 2022-03-09 | 2.77 | 2.74 | 0.04 | 1.48% | 2.67 | 2.81 | 203880 | 5563.14 | 2.05% | 33.00 |
| 2022-03-08 | 2.56 | 2.70 | 0.11 | 4.25% | 2.56 | 2.85 | 344663 | 9364.28 | 3.46% | 0.00 |
| 2022-03-07 | 2.55 | 2.59 | -0.08 | -3.00% | 2.55 | 2.65 | 141601 | 3691.64 | 1.42% | 0.00 |
| 2022-03-04 | 2.69 | 2.67 | -0.02 | -0.74% | 2.65 | 2.69 | 95872 | 2557.08 | 0.96% | 0.00 |
| 2022-03-03 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.71 | 103612 | 2784.63 | 1.04% | 0.00 |
| 2022-03-02 | 2.69 | 2.70 | 0.02 | 0.75% | 2.67 | 2.71 | 98204 | 2642.55 | 0.99% | 0.00 |
| 2022-03-01 | 2.68 | 2.68 | 0.01 | 0.37% | 2.66 | 2.72 | 105554 | 2837.51 | 1.06% | 0.00 |
| 2022-02-28 | 2.71 | 2.67 | -0.06 | -2.20% | 2.67 | 2.72 | 145854 | 3919.76 | 1.46% | 0.00 |
| 2022-02-25 | 2.75 | 2.73 | 0.00 | 0.00% | 2.71 | 2.75 | 128934 | 3518.25 | 1.29% | 0.00 |
| 2022-02-24 | 2.69 | 2.73 | 0.03 | 1.11% | 2.66 | 2.79 | 311606 | 8513.35 | 3.13% | 0.00 |
| 2022-02-23 | 2.69 | 2.70 | 0.02 | 0.75% | 2.67 | 2.70 | 132087 | 3549.78 | 1.33% | 0.00 |
| 2022-02-22 | 2.72 | 2.68 | -0.06 | -2.19% | 2.68 | 2.72 | 137337 | 3698.49 | 1.38% | 0.00 |
| 2022-02-21 | 2.73 | 2.74 | 0.00 | 0.00% | 2.68 | 2.76 | 141238 | 3840.05 | 1.42% | 0.00 |
| 2022-02-18 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.74 | 94314 | 2566.27 | 0.95% | 0.00 |
| 2022-02-17 | 2.71 | 2.72 | 0.01 | 0.37% | 2.67 | 2.74 | 132866 | 3593.58 | 1.33% | 20.00 |
| 2022-02-16 | 2.74 | 2.71 | -0.03 | -1.09% | 2.68 | 2.76 | 183547 | 4992.00 | 1.84% | 0.00 |
| 2022-02-15 | 2.74 | 2.74 | 0.01 | 0.37% | 2.66 | 2.78 | 168200 | 4581.66 | 1.69% | 0.00 |
| 2022-02-14 | 2.90 | 2.73 | -0.15 | -5.21% | 2.72 | 2.91 | 261750 | 7280.62 | 2.63% | 40.00 |
| 2022-02-11 | 2.91 | 2.88 | -0.05 | -1.71% | 2.85 | 2.94 | 150663 | 4335.37 | 1.51% | 0.00 |
| 2022-02-10 | 2.91 | 2.93 | -0.01 | -0.34% | 2.89 | 2.99 | 210454 | 6173.97 | 2.11% | 79.00 |
| 2022-02-09 | 2.85 | 2.94 | 0.09 | 3.16% | 2.83 | 2.95 | 202068 | 5877.15 | 2.03% | 0.00 |
| 2022-02-08 | 2.81 | 2.85 | 0.02 | 0.71% | 2.81 | 2.86 | 132742 | 3769.86 | 1.33% | 44.00 |
| 2022-02-07 | 2.84 | 2.83 | -0.01 | -0.35% | 2.79 | 2.87 | 157097 | 4440.91 | 1.58% | 0.00 |
| 2022-01-28 | 2.72 | 2.84 | 0.15 | 5.58% | 2.69 | 2.87 | 239074 | 6661.97 | 2.40% | 40.00 |
| 2022-01-27 | 2.79 | 2.69 | -0.07 | -2.54% | 2.68 | 2.80 | 181752 | 4957.71 | 1.82% | 1.00 |
| 2022-01-26 | 2.72 | 2.76 | 0.02 | 0.73% | 2.70 | 2.80 | 156493 | 4297.91 | 1.57% | 0.00 |
| 2022-01-25 | 2.79 | 2.74 | 0.00 | 0.00% | 2.70 | 2.92 | 351052 | 9869.56 | 3.52% | 5.00 |
| 2022-01-24 | 2.85 | 2.74 | -0.15 | -5.19% | 2.74 | 2.93 | 326010 | 9214.09 | 3.27% | 0.00 |
| 2022-01-21 | 2.70 | 2.89 | 0.22 | 8.24% | 2.69 | 2.92 | 401211 | 11337.55 | 4.03% | 30.00 |
| 2022-01-20 | 2.71 | 2.67 | -0.06 | -2.20% | 2.66 | 2.73 | 136249 | 3668.80 | 1.37% | 50.00 |
德威退(300325)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。
