| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 31.20 | 29.96 | -1.37 | -4.37% | 29.90 | 31.48 | 73720 | 22350.63 | 4.90% | 0.00 |
| 2025-10-09 | 31.25 | 31.33 | 0.07 | 0.22% | 30.88 | 31.88 | 56529 | 17809.33 | 3.76% | 0.00 |
| 2025-09-30 | 31.90 | 31.26 | -0.29 | -0.92% | 31.26 | 31.90 | 55477 | 17481.49 | 3.69% | 2.00 |
| 2025-09-29 | 31.00 | 31.55 | 0.82 | 2.67% | 30.96 | 32.58 | 68939 | 21898.41 | 4.58% | 3.00 |
| 2025-09-26 | 30.88 | 30.73 | -0.17 | -0.55% | 30.68 | 31.50 | 46303 | 14389.02 | 3.08% | 0.00 |
| 2025-09-25 | 31.28 | 30.90 | -0.50 | -1.59% | 30.72 | 31.60 | 56818 | 17714.42 | 3.77% | 6.00 |
| 2025-09-24 | 30.53 | 31.40 | 0.72 | 2.35% | 30.33 | 31.46 | 60740 | 18839.69 | 4.04% | 3.00 |
| 2025-09-23 | 31.30 | 30.68 | -0.75 | -2.39% | 29.94 | 31.36 | 91117 | 27742.62 | 6.05% | 0.00 |
| 2025-09-22 | 31.72 | 31.43 | -0.30 | -0.95% | 31.01 | 32.21 | 59381 | 18667.77 | 3.94% | 0.00 |
| 2025-09-19 | 32.21 | 31.73 | -0.60 | -1.86% | 31.54 | 32.50 | 76616 | 24509.37 | 5.09% | 25.00 |
| 2025-09-18 | 33.51 | 32.33 | -0.47 | -1.43% | 32.17 | 33.84 | 112534 | 37206.18 | 7.48% | 0.00 |
| 2025-09-17 | 32.90 | 32.80 | -0.10 | -0.30% | 32.60 | 33.33 | 78988 | 26044.57 | 5.25% | 3.00 |
| 2025-09-16 | 33.10 | 32.90 | -0.43 | -1.29% | 32.15 | 33.20 | 96597 | 31461.23 | 6.42% | 2.00 |
| 2025-09-15 | 33.50 | 33.33 | -0.39 | -1.16% | 33.14 | 34.66 | 103808 | 35163.18 | 6.90% | 2.00 |
| 2025-09-12 | 33.50 | 33.72 | 0.24 | 0.72% | 33.03 | 34.28 | 108368 | 36385.20 | 7.20% | 2.00 |
| 2025-09-11 | 33.06 | 33.48 | 0.04 | 0.12% | 32.81 | 33.70 | 99380 | 33113.30 | 6.60% | 2.00 |
| 2025-09-10 | 34.40 | 33.44 | -1.65 | -4.70% | 33.02 | 34.65 | 136030 | 45888.95 | 9.04% | 0.00 |
| 2025-09-09 | 34.31 | 35.09 | 0.24 | 0.69% | 33.91 | 35.46 | 148940 | 51770.05 | 9.89% | 0.00 |
| 2025-09-08 | 35.51 | 34.85 | -1.01 | -2.82% | 34.15 | 35.60 | 194849 | 67510.27 | 12.94% | 0.00 |
| 2025-09-05 | 34.05 | 35.86 | 1.71 | 5.01% | 33.73 | 35.87 | 270937 | 95499.98 | 18.00% | 0.00 |
| 2025-09-04 | 32.71 | 34.15 | 1.71 | 5.27% | 32.56 | 35.53 | 250064 | 85258.03 | 16.61% | 0.00 |
| 2025-09-03 | 33.55 | 32.44 | -1.27 | -3.77% | 32.21 | 33.95 | 117437 | 38785.94 | 7.80% | 7.00 |
| 2025-09-02 | 33.54 | 33.71 | 0.15 | 0.45% | 32.95 | 34.49 | 192308 | 64693.05 | 12.78% | 2.00 |
| 2025-09-01 | 32.82 | 33.56 | 1.14 | 3.52% | 32.21 | 33.90 | 169511 | 56281.46 | 11.26% | 2.00 |
| 2025-08-29 | 31.03 | 32.42 | 1.26 | 4.04% | 31.03 | 33.46 | 192341 | 62929.70 | 12.78% | 2.00 |
| 2025-08-28 | 32.31 | 31.16 | -0.82 | -2.56% | 30.20 | 32.45 | 121347 | 38048.87 | 8.06% | 9.00 |
| 2025-08-27 | 32.28 | 31.98 | -0.15 | -0.47% | 31.90 | 33.06 | 112643 | 36531.63 | 7.51% | 13.00 |
| 2025-08-26 | 32.10 | 32.13 | 0.03 | 0.09% | 31.72 | 32.85 | 83497 | 26871.02 | 5.56% | 14.00 |
| 2025-08-25 | 31.62 | 32.10 | 0.60 | 1.90% | 31.43 | 32.25 | 100696 | 32087.46 | 6.71% | 20.00 |
| 2025-08-22 | 31.53 | 31.50 | 0.11 | 0.35% | 31.18 | 31.90 | 55732 | 17517.91 | 3.71% | 2.00 |
| 2025-08-21 | 32.22 | 31.39 | -0.83 | -2.58% | 31.26 | 32.25 | 65981 | 20859.62 | 4.40% | 3.00 |
| 2025-08-20 | 32.10 | 32.22 | 0.03 | 0.09% | 31.61 | 32.45 | 68908 | 22065.53 | 4.59% | 3.00 |
| 2025-08-19 | 31.81 | 32.19 | 0.39 | 1.23% | 31.42 | 32.36 | 88495 | 28300.89 | 5.90% | 3.00 |
| 2025-08-18 | 31.42 | 31.80 | 0.59 | 1.89% | 31.11 | 31.94 | 69553 | 22020.80 | 4.64% | 2.00 |
| 2025-08-15 | 30.64 | 31.21 | 0.71 | 2.33% | 30.32 | 31.29 | 54451 | 16871.58 | 3.63% | 3.00 |
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。
