| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 33.36 | 33.61 | 0.56 | 1.69% | 33.09 | 33.99 | 47569 | 15981.15 | 3.16% | 0.00 |
| 2026-02-02 | 34.01 | 33.05 | -1.05 | -3.08% | 33.04 | 34.16 | 49920 | 16792.51 | 3.32% | 0.00 |
| 2026-01-30 | 34.27 | 34.10 | 0.15 | 0.44% | 33.23 | 34.67 | 65556 | 22272.55 | 4.36% | 0.00 |
| 2026-01-29 | 34.10 | 33.95 | -0.34 | -0.99% | 33.53 | 35.48 | 75027 | 25766.18 | 4.98% | 0.00 |
| 2026-01-28 | 34.71 | 34.29 | -0.70 | -2.00% | 34.01 | 34.95 | 56608 | 19451.97 | 3.76% | 1.00 |
| 2026-01-27 | 35.97 | 34.99 | -0.75 | -2.10% | 34.47 | 36.00 | 99643 | 34893.04 | 6.62% | 0.00 |
| 2026-01-26 | 33.91 | 35.74 | 2.00 | 5.93% | 33.82 | 36.78 | 153384 | 54708.71 | 10.19% | 0.00 |
| 2026-01-23 | 32.69 | 33.74 | 1.04 | 3.18% | 32.60 | 33.88 | 64686 | 21622.24 | 4.30% | 1.00 |
| 2026-01-22 | 33.32 | 32.70 | -0.62 | -1.86% | 32.58 | 33.44 | 42080 | 13820.44 | 2.80% | 105.00 |
| 2026-01-21 | 32.50 | 33.32 | 0.58 | 1.77% | 32.29 | 33.61 | 50186 | 16666.50 | 3.33% | 2.00 |
| 2026-01-20 | 32.93 | 32.74 | -0.05 | -0.15% | 32.43 | 33.65 | 56368 | 18601.80 | 3.74% | 0.00 |
| 2026-01-19 | 33.10 | 32.79 | -0.66 | -1.97% | 32.70 | 33.48 | 55872 | 18479.13 | 3.71% | 0.00 |
| 2026-01-16 | 32.12 | 33.45 | 1.66 | 5.22% | 31.72 | 33.48 | 105936 | 34920.73 | 7.04% | 5.00 |
| 2026-01-15 | 31.50 | 31.79 | 0.07 | 0.22% | 31.43 | 32.27 | 37992 | 12122.82 | 2.52% | 0.00 |
| 2026-01-14 | 31.92 | 31.72 | 0.10 | 0.32% | 31.11 | 32.30 | 60989 | 19352.62 | 4.05% | 9.00 |
| 2026-01-13 | 32.08 | 31.62 | -0.44 | -1.37% | 31.46 | 32.49 | 59858 | 19106.10 | 3.98% | 0.00 |
| 2026-01-12 | 32.12 | 32.06 | -0.31 | -0.96% | 31.27 | 32.30 | 77960 | 24864.71 | 5.18% | 9.00 |
| 2026-01-09 | 30.13 | 32.37 | 2.20 | 7.29% | 30.04 | 32.99 | 97202 | 30659.06 | 6.46% | 0.00 |
| 2026-01-08 | 30.32 | 30.17 | -0.31 | -1.02% | 30.03 | 30.59 | 35794 | 10863.99 | 2.38% | 0.00 |
| 2026-01-07 | 30.31 | 30.48 | 0.05 | 0.16% | 30.24 | 30.90 | 32958 | 10082.79 | 2.19% | 0.00 |
| 2026-01-06 | 30.01 | 30.43 | 0.21 | 0.69% | 30.01 | 30.72 | 38321 | 11668.60 | 2.55% | 0.00 |
| 2026-01-05 | 29.77 | 30.22 | 0.44 | 1.48% | 29.66 | 30.62 | 41622 | 12545.23 | 2.77% | 0.00 |
| 2025-12-31 | 30.15 | 29.78 | -0.24 | -0.80% | 29.57 | 30.24 | 28902 | 8614.86 | 1.92% | 0.00 |
| 2025-12-30 | 29.21 | 30.02 | 0.19 | 0.64% | 29.21 | 30.45 | 43857 | 13107.56 | 2.91% | 0.00 |
| 2025-12-29 | 29.07 | 29.83 | 0.74 | 2.54% | 29.04 | 30.11 | 53087 | 15797.57 | 3.53% | 0.00 |
| 2025-12-26 | 29.53 | 29.09 | -0.44 | -1.49% | 29.02 | 30.15 | 34922 | 10273.53 | 2.32% | 0.00 |
| 2025-12-25 | 28.64 | 29.53 | 0.86 | 3.00% | 28.35 | 29.66 | 39440 | 11478.87 | 2.62% | 0.00 |
| 2025-12-24 | 28.52 | 28.67 | 0.12 | 0.42% | 28.36 | 28.77 | 21914 | 6276.17 | 1.46% | 0.00 |
| 2025-12-23 | 28.44 | 28.55 | -0.05 | -0.17% | 28.44 | 28.89 | 26273 | 7529.13 | 1.75% | 0.00 |
| 2025-12-22 | 28.04 | 28.60 | 0.57 | 2.03% | 28.04 | 28.91 | 36706 | 10480.35 | 2.44% | 0.00 |
| 2025-12-19 | 27.27 | 28.03 | 0.80 | 2.94% | 27.27 | 28.64 | 41503 | 11680.88 | 2.76% | 0.00 |
| 2025-12-18 | 27.02 | 27.23 | 0.14 | 0.52% | 26.87 | 27.62 | 22089 | 6043.49 | 1.47% | 1.00 |
| 2025-12-17 | 26.62 | 27.09 | 0.42 | 1.57% | 26.42 | 27.17 | 20808 | 5569.06 | 1.38% | 0.00 |
| 2025-12-16 | 27.13 | 26.67 | -0.45 | -1.66% | 26.60 | 27.25 | 22597 | 6047.48 | 1.50% | 0.00 |
| 2025-12-15 | 27.02 | 27.12 | -0.03 | -0.11% | 26.93 | 27.33 | 14511 | 3937.81 | 0.96% | 3.00 |
| 2025-12-12 | 27.21 | 27.15 | -0.10 | -0.37% | 27.02 | 27.44 | 22571 | 6145.92 | 1.50% | 0.00 |
| 2025-12-11 | 27.48 | 27.25 | -0.24 | -0.87% | 27.22 | 27.74 | 20584 | 5658.82 | 1.37% | 10.00 |
| 2025-12-10 | 27.58 | 27.49 | 0.14 | 0.51% | 27.17 | 27.61 | 16585 | 4541.49 | 1.10% | 0.00 |
| 2025-12-09 | 27.50 | 27.35 | -0.32 | -1.16% | 27.29 | 27.75 | 16279 | 4480.59 | 1.08% | 0.00 |
| 2025-12-08 | 27.60 | 27.67 | 0.18 | 0.65% | 27.36 | 27.81 | 20260 | 5597.11 | 1.35% | 4.00 |
| 2025-12-05 | 26.91 | 27.49 | 0.53 | 1.97% | 26.75 | 27.49 | 27633 | 7504.70 | 1.84% | 0.00 |
| 2025-12-04 | 27.75 | 26.96 | -1.29 | -4.57% | 26.70 | 28.00 | 49429 | 13382.24 | 3.28% | 0.00 |
| 2025-12-03 | 28.50 | 28.25 | 0.07 | 0.25% | 27.93 | 28.55 | 28932 | 8159.29 | 1.92% | 0.00 |
| 2025-12-02 | 28.74 | 28.18 | -0.51 | -1.78% | 28.16 | 28.80 | 20797 | 5888.05 | 1.38% | 0.00 |
| 2025-12-01 | 28.67 | 28.69 | 0.05 | 0.17% | 28.57 | 28.93 | 20551 | 5903.73 | 1.37% | 0.00 |
| 2025-11-28 | 28.50 | 28.64 | 0.22 | 0.77% | 28.39 | 28.80 | 18879 | 5401.71 | 1.25% | 4.00 |
| 2025-11-27 | 27.96 | 28.42 | 0.45 | 1.61% | 27.90 | 28.57 | 29388 | 8341.53 | 1.95% | 0.00 |
| 2025-11-26 | 28.42 | 27.97 | -0.58 | -2.03% | 27.94 | 28.63 | 29426 | 8317.13 | 1.95% | 0.00 |
| 2025-11-25 | 28.65 | 28.55 | -0.08 | -0.28% | 28.40 | 28.95 | 29877 | 8555.20 | 1.98% | 0.00 |
| 2025-11-24 | 27.96 | 28.63 | 1.00 | 3.62% | 27.53 | 28.79 | 36647 | 10326.63 | 2.43% | 0.00 |
| 2025-11-21 | 29.23 | 27.63 | -1.79 | -6.08% | 27.63 | 29.32 | 48581 | 13717.21 | 3.23% | 0.00 |
| 2025-11-20 | 30.26 | 29.42 | -0.49 | -1.64% | 29.40 | 30.37 | 31901 | 9498.58 | 2.12% | 0.00 |
| 2025-11-19 | 30.75 | 29.91 | -0.91 | -2.95% | 29.86 | 31.35 | 38702 | 11732.85 | 2.57% | 0.00 |
| 2025-11-18 | 31.64 | 30.82 | -0.60 | -1.91% | 30.68 | 32.07 | 39465 | 12301.17 | 2.62% | 0.00 |
| 2025-11-17 | 31.68 | 31.42 | -0.40 | -1.26% | 31.02 | 31.92 | 37209 | 11686.45 | 2.47% | 0.00 |
| 2025-11-14 | 32.31 | 31.82 | -0.85 | -2.60% | 31.82 | 32.34 | 39556 | 12684.27 | 2.63% | 3.00 |
| 2025-11-13 | 31.95 | 32.67 | 0.80 | 2.51% | 31.84 | 33.08 | 57974 | 18840.53 | 3.85% | 0.00 |
| 2025-11-12 | 32.50 | 31.87 | -0.63 | -1.94% | 31.69 | 32.50 | 41021 | 13095.38 | 2.73% | 0.00 |
| 2025-11-11 | 32.69 | 32.50 | -0.09 | -0.28% | 32.34 | 33.18 | 53076 | 17312.62 | 3.53% | 2.00 |
| 2025-11-10 | 34.00 | 32.59 | 0.01 | 0.03% | 32.50 | 34.00 | 93842 | 30924.26 | 6.23% | 0.00 |
| 2025-11-07 | 31.71 | 32.58 | 0.88 | 2.78% | 31.54 | 33.00 | 79993 | 25952.20 | 5.31% | 0.00 |
| 2025-11-06 | 31.96 | 31.70 | -0.25 | -0.78% | 31.70 | 32.23 | 35986 | 11492.53 | 2.39% | 3.00 |
| 2025-11-05 | 31.07 | 31.95 | 0.54 | 1.72% | 31.02 | 32.14 | 40387 | 12838.58 | 2.68% | 0.00 |
| 2025-11-04 | 31.62 | 31.41 | -0.37 | -1.16% | 31.18 | 31.88 | 31165 | 9801.84 | 2.07% | 0.00 |
| 2025-11-03 | 32.43 | 31.78 | -0.32 | -1.00% | 31.36 | 32.44 | 59317 | 18800.85 | 3.94% | 2.00 |
| 2025-10-31 | 31.29 | 32.10 | 0.51 | 1.61% | 31.29 | 32.58 | 77278 | 24861.25 | 5.13% | 0.00 |
| 2025-10-30 | 31.80 | 31.59 | 0.22 | 0.70% | 31.56 | 32.39 | 93265 | 29810.69 | 6.20% | 4.00 |
| 2025-10-29 | 31.03 | 31.37 | 0.37 | 1.19% | 30.76 | 31.41 | 41977 | 13044.95 | 2.79% | 0.00 |
| 2025-10-28 | 31.00 | 31.00 | 0.16 | 0.52% | 30.67 | 31.25 | 33285 | 10296.02 | 2.21% | 0.00 |
| 2025-10-27 | 30.76 | 30.84 | 0.38 | 1.25% | 30.63 | 30.98 | 35523 | 10944.95 | 2.36% | 0.00 |
| 2025-10-24 | 30.18 | 30.46 | 0.34 | 1.13% | 30.10 | 30.60 | 28190 | 8561.72 | 1.87% | 0.00 |
| 2025-10-23 | 30.48 | 30.12 | -0.38 | -1.25% | 29.51 | 30.48 | 31174 | 9323.73 | 2.07% | 0.00 |
| 2025-10-22 | 30.30 | 30.50 | 0.15 | 0.49% | 30.21 | 31.00 | 33462 | 10261.12 | 2.22% | 0.00 |
| 2025-10-21 | 30.08 | 30.35 | 0.29 | 0.96% | 29.89 | 30.42 | 27485 | 8301.72 | 1.83% | 6.00 |
| 2025-10-20 | 29.90 | 30.06 | 0.60 | 2.04% | 29.78 | 30.39 | 29817 | 8959.26 | 1.98% | 4.00 |
| 2025-10-17 | 30.41 | 29.46 | -1.06 | -3.47% | 29.46 | 30.90 | 30800 | 9261.51 | 2.05% | 0.00 |
| 2025-10-16 | 30.59 | 30.52 | -0.30 | -0.97% | 30.47 | 30.99 | 28821 | 8862.87 | 1.91% | 0.00 |
| 2025-10-15 | 30.38 | 30.82 | 0.70 | 2.32% | 30.08 | 30.83 | 31447 | 9578.23 | 2.09% | 0.00 |
| 2025-10-14 | 30.54 | 30.12 | -0.25 | -0.82% | 30.10 | 31.20 | 44862 | 13736.22 | 2.98% | 2.00 |
| 2025-10-13 | 28.80 | 30.37 | 0.41 | 1.37% | 28.38 | 30.42 | 56260 | 16605.17 | 3.74% | 5.00 |
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。
