| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 31.28 | 30.50 | -0.64 | -2.06% | 30.48 | 31.54 | 58028 | 17943.07 | 3.87% | 0.00 |
| 2025-08-13 | 30.90 | 31.14 | 0.39 | 1.27% | 30.88 | 31.55 | 68647 | 21446.09 | 4.57% | 2.00 |
| 2025-08-12 | 30.99 | 30.75 | -0.24 | -0.77% | 30.30 | 30.99 | 50830 | 15568.84 | 3.39% | 0.00 |
| 2025-08-11 | 30.68 | 30.99 | 0.39 | 1.27% | 30.35 | 31.06 | 54340 | 16751.95 | 3.62% | 2.00 |
| 2025-08-08 | 30.51 | 30.60 | -0.03 | -0.10% | 30.27 | 30.79 | 37483 | 11426.60 | 2.50% | 3.00 |
| 2025-08-07 | 31.19 | 30.63 | -0.47 | -1.51% | 30.56 | 31.19 | 43845 | 13505.10 | 2.92% | 17.00 |
| 2025-08-06 | 30.77 | 31.10 | 0.26 | 0.84% | 30.51 | 31.32 | 57178 | 17749.00 | 3.81% | 4.00 |
| 2025-08-05 | 30.76 | 30.84 | 0.22 | 0.72% | 30.50 | 31.23 | 48743 | 15024.24 | 3.25% | 0.00 |
| 2025-08-04 | 30.01 | 30.62 | 0.36 | 1.19% | 29.90 | 30.62 | 31869 | 9652.00 | 2.12% | 0.00 |
| 2025-08-01 | 30.02 | 30.26 | 0.10 | 0.33% | 29.80 | 30.38 | 34343 | 10338.46 | 2.29% | 8.00 |
| 2025-07-31 | 30.10 | 30.16 | -0.20 | -0.66% | 29.99 | 30.56 | 53574 | 16188.95 | 3.57% | 0.00 |
| 2025-07-30 | 31.06 | 30.36 | -0.89 | -2.85% | 30.05 | 31.16 | 70483 | 21432.51 | 4.70% | 2.00 |
| 2025-07-29 | 31.55 | 31.25 | -0.51 | -1.61% | 30.96 | 31.97 | 62062 | 19479.40 | 4.14% | 0.00 |
| 2025-07-28 | 31.12 | 31.76 | 0.64 | 2.06% | 31.12 | 32.38 | 72574 | 23032.30 | 4.84% | 0.00 |
| 2025-07-25 | 31.31 | 31.12 | -0.25 | -0.80% | 30.79 | 31.61 | 56753 | 17632.49 | 3.78% | 0.00 |
| 2025-07-24 | 31.44 | 31.37 | -0.08 | -0.25% | 31.24 | 31.74 | 52820 | 16591.83 | 3.52% | 12.00 |
| 2025-07-23 | 31.99 | 31.45 | -0.26 | -0.82% | 31.08 | 31.99 | 60715 | 19018.12 | 4.05% | 0.00 |
| 2025-07-22 | 31.95 | 31.71 | -0.34 | -1.06% | 31.56 | 32.30 | 74347 | 23752.06 | 4.95% | 0.00 |
| 2025-07-21 | 31.23 | 32.05 | 0.61 | 1.94% | 31.02 | 32.28 | 90514 | 28783.54 | 6.03% | 0.00 |
| 2025-07-18 | 31.53 | 31.44 | 0.33 | 1.06% | 31.28 | 32.11 | 94765 | 29990.04 | 6.32% | 0.00 |
| 2025-07-17 | 30.80 | 31.11 | 0.35 | 1.14% | 30.46 | 31.30 | 61813 | 19186.09 | 4.12% | 0.00 |
| 2025-07-16 | 30.60 | 30.76 | 0.22 | 0.72% | 30.50 | 31.16 | 56247 | 17370.62 | 3.75% | 0.00 |
| 2025-07-15 | 31.00 | 30.54 | -0.39 | -1.26% | 30.03 | 31.05 | 69978 | 21316.96 | 4.66% | 0.00 |
| 2025-07-14 | 30.85 | 30.93 | -0.06 | -0.19% | 30.69 | 31.19 | 52189 | 16094.52 | 3.48% | 0.10 |
| 2025-07-11 | 31.47 | 30.99 | -0.38 | -1.21% | 30.77 | 31.50 | 75653 | 23456.29 | 5.04% | 3.00 |
| 2025-07-10 | 32.02 | 31.37 | -0.73 | -2.27% | 31.35 | 32.41 | 82871 | 26272.44 | 5.52% | 0.00 |
| 2025-07-09 | 32.49 | 32.10 | -0.08 | -0.25% | 32.00 | 33.58 | 152162 | 49718.70 | 10.14% | 5.00 |
| 2025-07-08 | 31.00 | 32.18 | 1.20 | 3.87% | 30.73 | 33.00 | 134692 | 43144.70 | 8.98% | 0.00 |
| 2025-07-07 | 30.75 | 30.98 | 0.23 | 0.75% | 30.50 | 31.09 | 53519 | 16496.46 | 3.57% | 0.00 |
| 2025-07-04 | 31.56 | 30.75 | -0.88 | -2.78% | 30.51 | 31.56 | 79154 | 24424.09 | 5.28% | 2.00 |
| 2025-07-03 | 31.45 | 31.63 | 0.16 | 0.51% | 31.04 | 31.91 | 74287 | 23412.04 | 4.95% | 0.00 |
| 2025-07-02 | 31.89 | 31.47 | -0.65 | -2.02% | 31.30 | 32.11 | 61817 | 19571.88 | 4.12% | 1.00 |
| 2025-07-01 | 32.58 | 32.12 | -0.43 | -1.32% | 31.20 | 32.60 | 112361 | 35728.80 | 7.49% | 0.00 |
| 2025-06-30 | 32.66 | 32.55 | -0.08 | -0.25% | 32.16 | 32.88 | 96089 | 31197.15 | 6.40% | 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。
