| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 28.40 | 28.79 | 0.46 | 1.62% | 28.23 | 29.25 | 88398 | 25363.72 | 5.90% | 6.00 |
| 2025-04-01 | 28.67 | 28.33 | -0.13 | -0.46% | 28.10 | 28.90 | 70141 | 19951.93 | 4.68% | 1.00 |
| 2025-03-31 | 27.95 | 28.46 | 0.28 | 0.99% | 27.43 | 28.65 | 94349 | 26448.35 | 6.29% | 0.00 |
| 2025-03-28 | 28.01 | 28.18 | 0.35 | 1.26% | 27.58 | 28.76 | 103779 | 29237.68 | 6.92% | 1.00 |
| 2025-03-27 | 28.10 | 27.83 | -0.42 | -1.49% | 27.56 | 28.46 | 65911 | 18438.07 | 4.40% | 2.00 |
| 2025-03-26 | 28.28 | 28.25 | -0.01 | -0.04% | 28.11 | 28.65 | 47708 | 13544.92 | 3.18% | 0.00 |
| 2025-03-25 | 29.28 | 28.26 | -0.88 | -3.02% | 28.06 | 29.29 | 75797 | 21680.83 | 5.05% | 2.00 |
| 2025-03-24 | 28.65 | 29.14 | 0.47 | 1.64% | 28.02 | 29.17 | 106248 | 30512.78 | 7.09% | 0.00 |
| 2025-03-21 | 30.31 | 28.67 | -1.94 | -6.34% | 28.66 | 30.41 | 138536 | 40544.12 | 9.24% | 0.00 |
| 2025-03-20 | 30.83 | 30.61 | -0.51 | -1.64% | 30.51 | 31.25 | 96543 | 29731.21 | 6.44% | 3.00 |
| 2025-03-19 | 30.60 | 31.12 | -0.23 | -0.73% | 30.44 | 31.90 | 127176 | 39535.59 | 8.48% | 0.00 |
| 2025-03-18 | 31.23 | 31.35 | 0.18 | 0.58% | 31.10 | 32.41 | 161278 | 51121.27 | 10.76% | 0.00 |
| 2025-03-17 | 31.15 | 31.17 | 0.20 | 0.65% | 30.53 | 31.71 | 127830 | 39976.16 | 8.52% | 2.00 |
| 2025-03-14 | 30.88 | 30.97 | -0.05 | -0.16% | 29.90 | 31.10 | 127554 | 39101.79 | 8.51% | 0.00 |
| 2025-03-13 | 31.15 | 31.02 | -0.29 | -0.93% | 30.25 | 31.92 | 150735 | 46744.59 | 10.05% | 8.00 |
| 2025-03-12 | 31.89 | 31.31 | -0.40 | -1.26% | 31.31 | 32.69 | 171566 | 54841.56 | 11.44% | 0.00 |
| 2025-03-11 | 31.61 | 31.71 | -0.19 | -0.60% | 30.90 | 31.95 | 151645 | 47771.56 | 10.11% | 7.00 |
| 2025-03-10 | 30.80 | 31.90 | 0.87 | 2.80% | 30.11 | 32.00 | 178470 | 56436.37 | 11.90% | 28.00 |
| 2025-03-07 | 32.73 | 31.03 | -2.80 | -8.28% | 30.68 | 32.73 | 258562 | 81716.37 | 17.24% | 26.00 |
| 2025-03-06 | 32.30 | 33.83 | 1.05 | 3.20% | 32.12 | 35.00 | 338549 | 113048.00 | 22.58% | 39.00 |
| 2025-03-05 | 32.01 | 32.78 | -1.07 | -3.16% | 31.82 | 33.25 | 295498 | 95765.77 | 19.71% | 2.00 |
| 2025-03-04 | 34.00 | 33.85 | -3.75 | -9.97% | 31.56 | 35.53 | 475809 | 156636.95 | 31.73% | 5.00 |
| 2025-03-03 | 31.70 | 37.60 | 6.27 | 20.01% | 31.69 | 37.60 | 487801 | 176168.25 | 32.53% | 4.00 |
| 2025-02-28 | 29.34 | 31.33 | 1.54 | 5.17% | 28.34 | 32.98 | 461158 | 142566.19 | 30.75% | 4.00 |
| 2025-02-27 | 25.73 | 29.79 | 4.06 | 15.78% | 25.73 | 30.88 | 441225 | 130266.49 | 29.42% | 13.00 |
| 2025-02-26 | 25.60 | 25.73 | 0.38 | 1.50% | 25.37 | 26.18 | 125120 | 32283.70 | 8.34% | 0.00 |
| 2025-02-25 | 24.43 | 25.35 | 0.54 | 2.18% | 24.42 | 25.65 | 132407 | 33399.54 | 8.83% | 0.00 |
| 2025-02-24 | 24.90 | 24.81 | -0.05 | -0.20% | 24.34 | 25.00 | 110156 | 27151.11 | 7.35% | 0.00 |
| 2025-02-21 | 23.44 | 24.86 | 1.56 | 6.70% | 23.21 | 25.25 | 188192 | 46231.84 | 12.55% | 0.00 |
| 2025-02-20 | 23.56 | 23.30 | -0.25 | -1.06% | 22.99 | 23.66 | 68882 | 16001.92 | 4.59% | 16.00 |
| 2025-02-19 | 23.10 | 23.55 | -0.01 | -0.04% | 22.92 | 23.63 | 75304 | 17586.17 | 5.02% | 0.00 |
| 2025-02-18 | 23.51 | 23.56 | -0.19 | -0.80% | 23.20 | 24.30 | 99764 | 23804.34 | 6.65% | 0.00 |
| 2025-02-17 | 23.69 | 23.75 | -0.42 | -1.74% | 23.35 | 24.04 | 88989 | 21019.99 | 5.93% | 0.00 |
| 2025-02-14 | 24.29 | 24.17 | -0.24 | -0.98% | 23.91 | 25.10 | 119605 | 29322.96 | 7.98% | 0.00 |
| 2025-02-13 | 23.51 | 24.41 | 0.91 | 3.87% | 23.50 | 25.17 | 160734 | 39596.48 | 10.72% | 2.00 |
| 2025-02-12 | 23.15 | 23.50 | 0.34 | 1.47% | 22.84 | 23.82 | 67989 | 15779.51 | 4.53% | 4.00 |
| 2025-02-11 | 23.32 | 23.16 | -0.26 | -1.11% | 23.05 | 23.53 | 44090 | 10221.62 | 2.94% | 0.00 |
| 2025-02-10 | 23.62 | 23.42 | -0.30 | -1.26% | 22.96 | 23.63 | 67425 | 15653.25 | 4.50% | 0.00 |
| 2025-02-07 | 23.57 | 23.72 | 0.10 | 0.42% | 23.30 | 23.83 | 78850 | 18592.12 | 5.26% | 1.00 |
| 2025-02-06 | 22.95 | 23.62 | 0.71 | 3.10% | 22.78 | 23.69 | 59091 | 13805.88 | 3.94% | 0.00 |
| 2025-02-05 | 22.70 | 22.91 | 0.30 | 1.33% | 22.31 | 23.09 | 44823 | 10188.44 | 2.99% | 0.00 |
| 2025-01-27 | 23.27 | 22.61 | -0.68 | -2.92% | 22.61 | 23.78 | 41505 | 9556.73 | 2.77% | 0.00 |
| 2025-01-24 | 22.03 | 23.29 | 1.01 | 4.53% | 22.02 | 23.66 | 100324 | 23094.60 | 6.69% | 2.00 |
| 2025-01-23 | 23.10 | 22.28 | -0.47 | -2.07% | 22.00 | 23.30 | 89255 | 20225.35 | 5.95% | 0.00 |
| 2025-01-22 | 23.95 | 22.75 | -1.44 | -5.95% | 22.75 | 24.10 | 92540 | 21556.58 | 6.17% | 0.00 |
| 2025-01-21 | 23.99 | 24.19 | 0.49 | 2.07% | 22.70 | 24.26 | 116975 | 27584.03 | 7.80% | 0.00 |
| 2025-01-20 | 24.26 | 23.70 | -0.30 | -1.25% | 23.36 | 24.64 | 84443 | 20220.23 | 5.63% | 0.00 |
| 2025-01-17 | 24.47 | 24.00 | -0.97 | -3.88% | 23.43 | 24.78 | 91128 | 21785.34 | 6.08% | 5.00 |
| 2025-01-16 | 25.04 | 24.97 | -0.02 | -0.08% | 24.62 | 25.55 | 80782 | 20200.86 | 5.39% | 0.00 |
| 2025-01-15 | 26.00 | 24.99 | -1.16 | -4.44% | 24.87 | 26.23 | 99078 | 25214.71 | 6.61% | 8.00 |
| 2025-01-14 | 24.50 | 26.15 | 1.57 | 6.39% | 24.50 | 26.19 | 113200 | 29041.03 | 7.55% | 0.00 |
| 2025-01-13 | 25.25 | 24.58 | -0.30 | -1.21% | 24.30 | 26.07 | 96835 | 24277.53 | 6.46% | 0.00 |
| 2025-01-10 | 25.76 | 24.88 | -0.63 | -2.47% | 24.81 | 26.42 | 101672 | 26143.50 | 6.78% | 1.00 |
| 2025-01-09 | 25.73 | 25.51 | -0.39 | -1.51% | 25.15 | 25.87 | 93508 | 23866.70 | 6.24% | 2.00 |
| 2025-01-08 | 25.08 | 25.90 | 0.55 | 2.17% | 24.90 | 26.12 | 143464 | 36828.36 | 9.57% | 1.00 |
| 2025-01-07 | 23.13 | 25.35 | 2.55 | 11.18% | 23.13 | 25.64 | 129082 | 31563.24 | 8.61% | 5.00 |
| 2025-01-06 | 22.78 | 22.80 | -0.44 | -1.89% | 22.05 | 23.62 | 90073 | 20562.21 | 6.01% | 0.00 |
| 2025-01-03 | 25.12 | 23.24 | -2.10 | -8.29% | 22.90 | 25.99 | 153683 | 37995.07 | 10.25% | 0.00 |
| 2025-01-02 | 24.45 | 25.34 | 0.43 | 1.73% | 23.95 | 26.44 | 134132 | 34385.92 | 8.95% | 14.00 |
| 2024-12-31 | 25.41 | 24.91 | -0.67 | -2.62% | 24.70 | 26.20 | 94683 | 24096.68 | 6.31% | 0.00 |
| 2024-12-30 | 23.98 | 25.58 | 1.47 | 6.10% | 23.88 | 26.94 | 135390 | 34819.60 | 9.03% | 15.00 |
| 2024-12-27 | 25.11 | 24.11 | -0.78 | -3.13% | 24.01 | 25.12 | 71903 | 17539.17 | 4.80% | 0.00 |
| 2024-12-26 | 24.56 | 24.89 | 0.10 | 0.40% | 24.36 | 25.42 | 103443 | 25893.32 | 6.90% | 0.00 |
| 2024-12-25 | 23.93 | 24.79 | 0.64 | 2.65% | 23.88 | 25.45 | 109209 | 27005.69 | 7.28% | 0.00 |
| 2024-12-24 | 24.08 | 24.15 | -0.23 | -0.94% | 23.40 | 24.84 | 74471 | 17893.82 | 4.97% | 0.00 |
| 2024-12-23 | 23.75 | 24.38 | 0.79 | 3.35% | 23.75 | 24.99 | 122515 | 30000.38 | 8.17% | 1.00 |
| 2024-12-20 | 23.24 | 23.59 | 0.36 | 1.55% | 23.23 | 23.76 | 44469 | 10468.91 | 2.97% | 0.00 |
| 2024-12-19 | 22.51 | 23.23 | 0.19 | 0.82% | 22.50 | 23.40 | 50031 | 11515.25 | 3.34% | 0.00 |
| 2024-12-18 | 23.79 | 23.04 | -0.56 | -2.37% | 22.92 | 23.97 | 64995 | 15137.13 | 4.33% | 0.00 |
| 2024-12-17 | 24.00 | 23.60 | -0.59 | -2.44% | 23.35 | 24.58 | 79085 | 18990.56 | 5.27% | 2.00 |
| 2024-12-16 | 23.68 | 24.19 | 0.51 | 2.15% | 23.11 | 24.70 | 93832 | 22367.46 | 6.26% | 4.00 |
| 2024-12-13 | 24.35 | 23.68 | -0.87 | -3.54% | 23.62 | 24.64 | 73074 | 17557.56 | 4.87% | 0.00 |
| 2024-12-12 | 24.44 | 24.55 | 0.06 | 0.24% | 24.08 | 24.77 | 67172 | 16413.03 | 4.48% | 0.00 |
| 2024-12-11 | 24.24 | 24.49 | 0.05 | 0.20% | 23.90 | 24.96 | 89652 | 21809.63 | 5.98% | 0.00 |
| 2024-12-10 | 25.56 | 24.44 | -0.23 | -0.93% | 24.38 | 25.60 | 92298 | 23001.69 | 6.16% | 0.00 |
| 2024-12-09 | 24.92 | 24.67 | -0.30 | -1.20% | 24.25 | 25.15 | 73717 | 18205.70 | 4.92% | 0.00 |
| 2024-12-06 | 25.09 | 24.97 | -0.10 | -0.40% | 24.57 | 25.22 | 73713 | 18344.56 | 4.92% | 0.00 |
| 2024-12-05 | 24.60 | 25.07 | 0.42 | 1.70% | 24.55 | 25.38 | 85219 | 21257.01 | 5.68% | 10.00 |
| 2024-12-04 | 25.31 | 24.65 | -1.43 | -5.48% | 24.50 | 25.67 | 147450 | 36862.23 | 9.83% | 0.00 |
| 2024-12-03 | 26.29 | 26.08 | 0.09 | 0.35% | 25.91 | 26.99 | 154517 | 40823.34 | 10.30% | 0.00 |
德尔股份(300473)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。
