| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 6.53 | 6.57 | 0.05 | 0.77% | 6.49 | 6.63 | 124526 | 8174.16 | 5.64% | 0.00 |
| 2025-07-08 | 6.49 | 6.52 | 0.05 | 0.77% | 6.43 | 6.54 | 96896 | 6285.33 | 4.39% | 14.00 |
| 2025-07-07 | 6.33 | 6.47 | 0.14 | 2.21% | 6.31 | 6.49 | 122339 | 7879.88 | 5.54% | 0.00 |
| 2025-07-04 | 6.44 | 6.33 | -0.21 | -3.21% | 6.30 | 6.44 | 202087 | 12834.88 | 9.15% | 0.00 |
| 2025-07-03 | 6.51 | 6.54 | 0.03 | 0.46% | 6.49 | 6.61 | 98890 | 6467.11 | 4.48% | 15.00 |
| 2025-07-02 | 6.61 | 6.51 | -0.10 | -1.51% | 6.48 | 6.63 | 151312 | 9878.01 | 6.85% | 0.00 |
| 2025-07-01 | 6.70 | 6.61 | -0.08 | -1.20% | 6.51 | 6.72 | 165007 | 10909.92 | 7.47% | 0.00 |
| 2025-06-30 | 6.54 | 6.69 | 0.18 | 2.76% | 6.53 | 6.72 | 207251 | 13780.54 | 9.39% | 33.00 |
| 2025-06-27 | 6.52 | 6.51 | -0.01 | -0.15% | 6.49 | 6.57 | 130862 | 8545.12 | 5.93% | 0.00 |
| 2025-06-26 | 6.51 | 6.52 | -0.02 | -0.31% | 6.48 | 6.64 | 150775 | 9875.07 | 6.83% | 0.00 |
| 2025-06-25 | 6.63 | 6.54 | -0.06 | -0.91% | 6.48 | 6.65 | 182349 | 11940.41 | 8.26% | 0.00 |
| 2025-06-24 | 6.49 | 6.60 | 0.11 | 1.69% | 6.47 | 6.64 | 186950 | 12300.14 | 8.47% | 100.00 |
| 2025-06-23 | 6.30 | 6.49 | 0.11 | 1.72% | 6.26 | 6.52 | 188913 | 12166.34 | 8.56% | 0.00 |
| 2025-06-20 | 6.59 | 6.38 | -0.12 | -1.85% | 6.35 | 6.60 | 214994 | 13882.33 | 9.74% | 5.00 |
| 2025-06-19 | 6.73 | 6.50 | -0.28 | -4.13% | 6.45 | 6.80 | 314459 | 20728.03 | 14.25% | 39.00 |
| 2025-06-18 | 7.11 | 6.78 | -0.48 | -6.61% | 6.72 | 7.11 | 424052 | 29119.66 | 19.21% | 22.00 |
| 2025-06-17 | 7.64 | 7.26 | -0.54 | -6.92% | 7.20 | 7.67 | 520558 | 38128.84 | 23.58% | 0.00 |
| 2025-06-16 | 7.33 | 7.82 | 0.22 | 2.89% | 7.27 | 7.88 | 636105 | 48732.20 | 28.82% | 124.00 |
| 2025-06-13 | 8.61 | 7.60 | -0.92 | -10.80% | 7.51 | 8.68 | 982998 | 77388.91 | 44.53% | 0.00 |
| 2025-06-12 | 7.11 | 8.52 | 1.42 | 20.00% | 7.03 | 8.52 | 651528 | 52951.39 | 29.51% | 20.00 |
| 2025-06-11 | 6.83 | 7.10 | 0.33 | 4.87% | 6.83 | 7.30 | 468102 | 33199.56 | 21.21% | 100.00 |
| 2025-06-10 | 6.88 | 6.77 | -0.12 | -1.74% | 6.62 | 6.92 | 235634 | 15958.09 | 10.67% | 0.00 |
| 2025-06-09 | 6.69 | 6.89 | 0.27 | 4.08% | 6.61 | 7.01 | 278399 | 18970.62 | 12.61% | 60.00 |
| 2025-06-06 | 6.77 | 6.62 | -0.14 | -2.07% | 6.51 | 6.80 | 226818 | 14937.17 | 10.27% | 0.00 |
| 2025-06-05 | 6.90 | 6.76 | -0.13 | -1.89% | 6.69 | 7.06 | 351382 | 24060.16 | 15.92% | 0.00 |
| 2025-06-04 | 6.60 | 6.89 | 0.31 | 4.71% | 6.53 | 7.36 | 519086 | 35590.31 | 23.51% | 30.00 |
| 2025-06-03 | 6.23 | 6.58 | 0.35 | 5.62% | 6.23 | 6.63 | 296736 | 19318.73 | 13.44% | 0.00 |
| 2025-05-30 | 6.38 | 6.23 | -0.19 | -2.96% | 6.15 | 6.42 | 155358 | 9727.25 | 7.04% | 0.00 |
| 2025-05-29 | 6.38 | 6.42 | -0.05 | -0.77% | 6.32 | 6.55 | 183944 | 11824.19 | 8.33% | 0.00 |
| 2025-05-28 | 6.50 | 6.47 | -0.02 | -0.31% | 6.25 | 6.53 | 269888 | 17218.10 | 12.23% | 0.00 |
| 2025-05-27 | 6.20 | 6.49 | 0.29 | 4.68% | 6.20 | 6.55 | 313126 | 20127.17 | 14.18% | 0.00 |
| 2025-05-26 | 6.09 | 6.20 | 0.14 | 2.31% | 5.98 | 6.33 | 159580 | 9823.68 | 7.23% | 0.00 |
| 2025-05-23 | 6.22 | 6.06 | -0.22 | -3.50% | 6.04 | 6.24 | 177294 | 10872.11 | 8.03% | 4.00 |
| 2025-05-22 | 6.27 | 6.28 | -0.02 | -0.32% | 6.12 | 6.40 | 220550 | 13817.05 | 9.99% | 4.00 |
| 2025-05-21 | 6.46 | 6.30 | -0.16 | -2.48% | 6.19 | 6.51 | 289005 | 18215.52 | 13.09% | 40.00 |
| 2025-05-20 | 6.09 | 6.46 | 0.38 | 6.25% | 6.04 | 6.68 | 426942 | 27271.62 | 19.34% | 0.00 |
| 2025-05-19 | 6.00 | 6.08 | 0.11 | 1.84% | 5.93 | 6.10 | 101473 | 6124.46 | 4.60% | 0.00 |
| 2025-05-16 | 5.97 | 5.97 | -0.05 | -0.83% | 5.92 | 6.05 | 75953 | 4545.79 | 3.44% | 0.00 |
| 2025-05-15 | 5.94 | 6.02 | 0.07 | 1.18% | 5.86 | 6.10 | 126464 | 7596.69 | 5.73% | 50.00 |
| 2025-05-14 | 5.94 | 5.95 | 0.00 | 0.00% | 5.86 | 5.98 | 103057 | 6099.43 | 4.67% | 0.00 |
| 2025-05-13 | 6.10 | 5.95 | -0.01 | -0.17% | 5.93 | 6.23 | 142824 | 8605.19 | 6.47% | 0.00 |
| 2025-05-12 | 5.94 | 5.96 | 0.06 | 1.02% | 5.87 | 6.15 | 140283 | 8362.63 | 6.35% | 0.00 |
| 2025-05-09 | 5.92 | 5.90 | 0.00 | 0.00% | 5.72 | 5.97 | 128252 | 7564.12 | 5.81% | 0.00 |
| 2025-05-08 | 5.81 | 5.90 | 0.07 | 1.20% | 5.79 | 5.91 | 117964 | 6934.31 | 5.34% | 0.00 |
| 2025-05-07 | 5.81 | 5.83 | 0.06 | 1.04% | 5.76 | 5.89 | 163413 | 9528.54 | 7.40% | 0.00 |
| 2025-05-06 | 5.64 | 5.77 | 0.18 | 3.22% | 5.53 | 5.79 | 163322 | 9337.62 | 7.40% | 0.00 |
| 2025-04-30 | 5.71 | 5.59 | -0.08 | -1.41% | 5.58 | 5.77 | 174218 | 9860.65 | 7.89% | 104.00 |
| 2025-04-29 | 5.30 | 5.67 | 0.36 | 6.78% | 5.30 | 6.12 | 276210 | 15756.61 | 12.51% | 25.00 |
| 2025-04-28 | 5.27 | 5.31 | 0.01 | 0.19% | 5.16 | 5.41 | 99192 | 5258.12 | 4.49% | 48.00 |
| 2025-04-25 | 5.34 | 5.30 | -0.07 | -1.30% | 5.28 | 5.39 | 87408 | 4664.56 | 3.96% | 0.00 |
| 2025-04-24 | 5.44 | 5.37 | -0.05 | -0.92% | 5.34 | 5.55 | 125452 | 6803.99 | 5.68% | 0.00 |
| 2025-04-23 | 5.45 | 5.42 | 0.00 | 0.00% | 5.40 | 5.60 | 107953 | 5911.72 | 4.89% | 0.00 |
| 2025-04-22 | 5.45 | 5.42 | -0.02 | -0.37% | 5.36 | 5.53 | 80033 | 4336.08 | 3.63% | 0.00 |
| 2025-04-21 | 5.29 | 5.44 | 0.18 | 3.42% | 5.21 | 5.46 | 115803 | 6239.82 | 5.25% | 0.00 |
| 2025-04-18 | 5.33 | 5.26 | -0.10 | -1.87% | 5.17 | 5.41 | 124686 | 6563.53 | 5.65% | 43.00 |
| 2025-04-17 | 5.34 | 5.36 | -0.03 | -0.56% | 5.25 | 5.54 | 151524 | 8159.98 | 6.86% | 0.00 |
| 2025-04-16 | 5.67 | 5.39 | -0.18 | -3.23% | 5.35 | 5.85 | 265198 | 14757.06 | 12.01% | 0.00 |
| 2025-04-15 | 5.26 | 5.57 | 0.31 | 5.89% | 5.26 | 5.94 | 260807 | 14562.07 | 11.81% | 113.00 |
| 2025-04-14 | 5.23 | 5.26 | 0.12 | 2.33% | 5.15 | 5.38 | 89627 | 4741.90 | 4.06% | 0.00 |
| 2025-04-11 | 5.06 | 5.14 | 0.06 | 1.18% | 5.00 | 5.18 | 89083 | 4559.02 | 4.04% | 0.00 |
| 2025-04-10 | 4.98 | 5.08 | 0.19 | 3.89% | 4.98 | 5.19 | 120399 | 6133.57 | 5.45% | 0.00 |
| 2025-04-09 | 4.60 | 4.89 | 0.21 | 4.49% | 4.26 | 4.94 | 126414 | 5847.07 | 5.73% | 0.00 |
| 2025-04-08 | 4.58 | 4.68 | 0.15 | 3.31% | 4.53 | 4.83 | 116270 | 5402.25 | 5.27% | 0.00 |
| 2025-04-07 | 5.10 | 4.53 | -0.90 | -16.57% | 4.34 | 5.12 | 156748 | 7325.75 | 7.10% | 0.00 |
| 2025-04-03 | 5.37 | 5.43 | -0.03 | -0.55% | 5.37 | 5.51 | 72664 | 3944.12 | 3.29% | 0.00 |
| 2025-04-02 | 5.48 | 5.46 | -0.02 | -0.36% | 5.44 | 5.53 | 50822 | 2789.77 | 2.30% | 0.00 |
| 2025-04-01 | 5.39 | 5.48 | 0.10 | 1.86% | 5.39 | 5.58 | 92398 | 5089.56 | 4.19% | 0.00 |
| 2025-03-31 | 5.48 | 5.38 | -0.13 | -2.36% | 5.27 | 5.49 | 102328 | 5468.05 | 4.64% | 0.00 |
| 2025-03-28 | 5.63 | 5.51 | -0.18 | -3.16% | 5.50 | 5.85 | 133884 | 7485.15 | 6.06% | 0.00 |
| 2025-03-27 | 5.61 | 5.69 | 0.08 | 1.43% | 5.49 | 5.87 | 178044 | 10182.62 | 8.07% | 0.00 |
| 2025-03-26 | 5.46 | 5.61 | 0.11 | 2.00% | 5.46 | 5.64 | 91755 | 5134.79 | 4.16% | 0.00 |
| 2025-03-25 | 5.50 | 5.50 | -0.02 | -0.36% | 5.39 | 5.55 | 89878 | 4923.46 | 4.07% | 0.00 |
| 2025-03-24 | 5.80 | 5.52 | -0.27 | -4.66% | 5.37 | 5.85 | 138758 | 7725.89 | 6.29% | 0.00 |
| 2025-03-21 | 5.87 | 5.79 | -0.12 | -2.03% | 5.77 | 5.91 | 94052 | 5479.61 | 4.26% | 0.00 |
| 2025-03-20 | 5.90 | 5.91 | 0.01 | 0.17% | 5.85 | 5.94 | 96298 | 5681.53 | 4.36% | 0.00 |
| 2025-03-19 | 5.94 | 5.90 | -0.04 | -0.67% | 5.88 | 5.98 | 88964 | 5271.44 | 4.03% | 0.00 |
| 2025-03-18 | 5.95 | 5.94 | -0.01 | -0.17% | 5.87 | 5.99 | 91924 | 5433.29 | 4.14% | 0.00 |
| 2025-03-17 | 5.94 | 5.95 | 0.03 | 0.51% | 5.84 | 5.98 | 124794 | 7388.27 | 5.62% | 0.00 |
| 2025-03-14 | 5.72 | 5.92 | 0.19 | 3.32% | 5.67 | 5.93 | 166882 | 9722.42 | 7.51% | 0.00 |
| 2025-03-13 | 5.76 | 5.73 | 0.00 | 0.00% | 5.61 | 5.82 | 148102 | 8455.17 | 6.66% | 0.00 |
德艺文创(300640)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。
