| 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 | 6.78 | 6.77 | 0.11 | 1.65% | 6.61 | 6.86 | 128942 | 8683.15 | 5.84% | 0.00 |
| 2025-10-24 | 6.70 | 6.66 | -0.03 | -0.45% | 6.64 | 6.78 | 84540 | 5665.49 | 3.83% | 0.00 |
| 2025-10-23 | 6.64 | 6.69 | 0.02 | 0.30% | 6.58 | 6.70 | 65678 | 4362.43 | 2.98% | 15500.00 |
| 2025-10-22 | 6.59 | 6.67 | 0.08 | 1.21% | 6.54 | 6.70 | 71199 | 4739.24 | 3.23% | 0.00 |
| 2025-10-21 | 6.47 | 6.59 | 0.12 | 1.85% | 6.42 | 6.59 | 83757 | 5476.94 | 3.79% | 0.00 |
| 2025-10-20 | 6.33 | 6.47 | 0.19 | 3.03% | 6.32 | 6.48 | 60407 | 3880.68 | 2.74% | 6.00 |
| 2025-10-17 | 6.36 | 6.28 | -0.08 | -1.26% | 6.28 | 6.44 | 55360 | 3518.91 | 2.51% | 1.00 |
| 2025-10-16 | 6.47 | 6.36 | -0.12 | -1.85% | 6.32 | 6.51 | 62246 | 3981.87 | 2.82% | 0.00 |
| 2025-10-15 | 6.40 | 6.48 | 0.09 | 1.41% | 6.37 | 6.50 | 60288 | 3890.65 | 2.73% | 0.00 |
| 2025-10-14 | 6.44 | 6.39 | -0.04 | -0.62% | 6.34 | 6.49 | 72582 | 4656.14 | 3.29% | 0.00 |
| 2025-10-13 | 6.20 | 6.43 | 0.00 | 0.00% | 6.06 | 6.45 | 98278 | 6223.42 | 4.45% | 0.00 |
| 2025-10-10 | 6.39 | 6.43 | 0.02 | 0.31% | 6.32 | 6.50 | 74044 | 4765.82 | 3.35% | 0.00 |
| 2025-10-09 | 6.47 | 6.41 | -0.02 | -0.31% | 6.36 | 6.47 | 68252 | 4371.55 | 3.09% | 0.00 |
| 2025-09-30 | 6.44 | 6.43 | 0.00 | 0.00% | 6.40 | 6.50 | 53816 | 3469.03 | 2.44% | 0.00 |
| 2025-09-29 | 6.32 | 6.43 | 0.12 | 1.90% | 6.16 | 6.47 | 95464 | 6081.71 | 4.32% | 0.00 |
| 2025-09-26 | 6.26 | 6.31 | 0.00 | 0.00% | 6.20 | 6.38 | 70380 | 4444.55 | 3.19% | 0.00 |
| 2025-09-25 | 6.34 | 6.31 | -0.03 | -0.47% | 6.29 | 6.46 | 89514 | 5710.99 | 4.06% | 0.00 |
| 2025-09-24 | 6.22 | 6.34 | 0.13 | 2.09% | 6.10 | 6.36 | 89721 | 5650.97 | 4.06% | 0.00 |
| 2025-09-23 | 6.29 | 6.21 | -0.13 | -2.05% | 6.00 | 6.30 | 119718 | 7329.65 | 5.42% | 0.00 |
| 2025-09-22 | 6.36 | 6.34 | -0.05 | -0.78% | 6.24 | 6.43 | 103873 | 6539.60 | 4.71% | 0.00 |
| 2025-09-19 | 6.54 | 6.39 | -0.14 | -2.14% | 6.34 | 6.56 | 96342 | 6176.31 | 4.36% | 0.00 |
| 2025-09-18 | 6.70 | 6.53 | -0.16 | -2.39% | 6.47 | 6.74 | 110783 | 7342.83 | 5.02% | 0.00 |
| 2025-09-17 | 6.75 | 6.69 | -0.02 | -0.30% | 6.67 | 6.78 | 80351 | 5401.49 | 3.64% | 0.00 |
| 2025-09-16 | 6.56 | 6.71 | 0.13 | 1.98% | 6.55 | 6.73 | 101682 | 6767.83 | 4.61% | 0.00 |
| 2025-09-15 | 6.59 | 6.58 | -0.03 | -0.45% | 6.55 | 6.64 | 74137 | 4883.19 | 3.36% | 0.00 |
| 2025-09-12 | 6.72 | 6.61 | -0.11 | -1.64% | 6.59 | 6.73 | 65819 | 4375.11 | 2.98% | 0.00 |
| 2025-09-11 | 6.72 | 6.72 | 0.02 | 0.30% | 6.55 | 6.74 | 83054 | 5517.78 | 3.76% | 0.00 |
| 2025-09-10 | 6.66 | 6.70 | 0.05 | 0.75% | 6.61 | 6.74 | 76038 | 5091.21 | 3.44% | 0.00 |
| 2025-09-09 | 6.70 | 6.65 | -0.04 | -0.60% | 6.58 | 6.70 | 82118 | 5455.18 | 3.72% | 0.00 |
| 2025-09-08 | 6.55 | 6.69 | 0.13 | 1.98% | 6.55 | 6.69 | 108035 | 7163.39 | 4.89% | 41.00 |
| 2025-09-05 | 6.53 | 6.56 | 0.12 | 1.86% | 6.33 | 6.56 | 96506 | 6257.73 | 4.37% | 0.00 |
| 2025-09-04 | 6.33 | 6.44 | 0.11 | 1.74% | 6.31 | 6.56 | 136633 | 8837.19 | 6.19% | 0.00 |
| 2025-09-03 | 6.52 | 6.33 | -0.19 | -2.91% | 6.30 | 6.57 | 101909 | 6548.32 | 4.62% | 0.00 |
| 2025-09-02 | 6.59 | 6.52 | -0.09 | -1.36% | 6.37 | 6.62 | 135642 | 8791.17 | 6.14% | 0.00 |
| 2025-09-01 | 6.48 | 6.61 | 0.14 | 2.16% | 6.44 | 6.66 | 113863 | 7482.34 | 5.16% | 0.00 |
| 2025-08-29 | 6.57 | 6.47 | -0.11 | -1.67% | 6.44 | 6.57 | 118764 | 7724.80 | 5.38% | 0.00 |
| 2025-08-28 | 6.74 | 6.58 | 0.00 | 0.00% | 6.28 | 6.87 | 250145 | 16453.53 | 11.33% | 0.00 |
| 2025-08-27 | 6.90 | 6.58 | -0.30 | -4.36% | 6.57 | 6.91 | 153102 | 10336.14 | 6.94% | 0.00 |
| 2025-08-26 | 6.82 | 6.88 | 0.06 | 0.88% | 6.76 | 6.91 | 100520 | 6908.40 | 4.55% | 0.00 |
| 2025-08-25 | 6.91 | 6.82 | -0.08 | -1.16% | 6.78 | 6.95 | 132032 | 9013.48 | 5.98% | 0.00 |
| 2025-08-22 | 6.93 | 6.90 | -0.04 | -0.58% | 6.83 | 6.98 | 121991 | 8411.08 | 5.53% | 1.00 |
| 2025-08-21 | 7.04 | 6.94 | -0.09 | -1.28% | 6.91 | 7.05 | 146844 | 10237.75 | 6.65% | 0.00 |
| 2025-08-20 | 6.84 | 7.03 | 0.16 | 2.33% | 6.78 | 7.06 | 196291 | 13641.51 | 8.89% | 0.00 |
| 2025-08-19 | 6.73 | 6.87 | 0.13 | 1.93% | 6.66 | 6.90 | 158775 | 10816.29 | 7.19% | 0.00 |
| 2025-08-18 | 6.68 | 6.74 | 0.09 | 1.35% | 6.66 | 6.76 | 134766 | 9058.07 | 6.10% | 0.00 |
| 2025-08-15 | 6.64 | 6.65 | 0.03 | 0.45% | 6.62 | 6.75 | 121601 | 8117.57 | 5.51% | 0.00 |
| 2025-08-14 | 6.81 | 6.62 | -0.17 | -2.50% | 6.61 | 6.82 | 111693 | 7502.26 | 5.06% | 0.00 |
| 2025-08-13 | 6.86 | 6.79 | -0.07 | -1.02% | 6.74 | 6.89 | 96088 | 6528.58 | 4.35% | 0.00 |
| 2025-08-12 | 6.88 | 6.86 | -0.01 | -0.15% | 6.79 | 6.93 | 99340 | 6798.96 | 4.50% | 0.00 |
| 2025-08-11 | 6.85 | 6.87 | 0.04 | 0.59% | 6.79 | 6.93 | 110220 | 7562.98 | 4.99% | 0.00 |
| 2025-08-08 | 6.78 | 6.83 | 0.04 | 0.59% | 6.71 | 6.85 | 114674 | 7776.26 | 5.19% | 0.00 |
| 2025-08-07 | 6.74 | 6.79 | 0.05 | 0.74% | 6.69 | 6.88 | 151490 | 10285.36 | 6.86% | 0.00 |
| 2025-08-06 | 6.70 | 6.74 | 0.04 | 0.60% | 6.68 | 6.75 | 106140 | 7133.19 | 4.81% | 0.00 |
| 2025-08-05 | 6.62 | 6.70 | 0.08 | 1.21% | 6.60 | 6.70 | 119531 | 7970.58 | 5.41% | 10.00 |
| 2025-08-04 | 6.50 | 6.62 | 0.09 | 1.38% | 6.44 | 6.62 | 118167 | 7753.56 | 5.35% | 0.00 |
| 2025-08-01 | 6.39 | 6.53 | 0.13 | 2.03% | 6.37 | 6.56 | 140024 | 9103.98 | 6.34% | 0.00 |
| 2025-07-31 | 6.47 | 6.40 | -0.10 | -1.54% | 6.39 | 6.52 | 112898 | 7285.96 | 5.11% | 0.00 |
| 2025-07-30 | 6.54 | 6.50 | -0.05 | -0.76% | 6.43 | 6.56 | 145102 | 9405.07 | 6.57% | 0.00 |
| 2025-07-29 | 6.81 | 6.55 | -0.06 | -0.91% | 6.50 | 6.88 | 204753 | 13548.72 | 9.28% | 15599.00 |
| 2025-07-28 | 6.64 | 6.61 | 0.01 | 0.15% | 6.59 | 6.66 | 96958 | 6428.82 | 4.39% | 15530.00 |
| 2025-07-25 | 6.58 | 6.60 | 0.04 | 0.61% | 6.51 | 6.60 | 97662 | 6425.09 | 4.42% | 3.00 |
| 2025-07-24 | 6.49 | 6.56 | 0.07 | 1.08% | 6.48 | 6.60 | 92788 | 6089.89 | 4.20% | 0.00 |
| 2025-07-23 | 6.53 | 6.49 | -0.06 | -0.92% | 6.49 | 6.58 | 94014 | 6138.98 | 4.26% | 0.00 |
| 2025-07-22 | 6.63 | 6.55 | -0.06 | -0.91% | 6.48 | 6.65 | 113122 | 7400.39 | 5.12% | 0.00 |
| 2025-07-21 | 6.55 | 6.61 | 0.07 | 1.07% | 6.53 | 6.62 | 108867 | 7176.83 | 4.93% | 0.00 |
| 2025-07-18 | 6.57 | 6.54 | -0.03 | -0.46% | 6.50 | 6.63 | 133992 | 8780.57 | 6.07% | 0.00 |
| 2025-07-17 | 6.57 | 6.57 | 0.01 | 0.15% | 6.51 | 6.67 | 106210 | 6965.82 | 4.81% | 0.00 |
| 2025-07-16 | 6.45 | 6.56 | 0.14 | 2.18% | 6.40 | 6.61 | 139712 | 9149.86 | 6.33% | 0.00 |
| 2025-07-15 | 6.59 | 6.42 | -0.16 | -2.43% | 6.34 | 6.59 | 107641 | 6911.72 | 4.88% | 11.00 |
| 2025-07-14 | 6.56 | 6.58 | 0.07 | 1.08% | 6.47 | 6.61 | 110404 | 7232.16 | 5.00% | 0.00 |
| 2025-07-11 | 6.55 | 6.51 | -0.04 | -0.61% | 6.41 | 6.57 | 111789 | 7256.64 | 5.06% | 0.00 |
| 2025-07-10 | 6.55 | 6.55 | -0.02 | -0.30% | 6.48 | 6.60 | 96694 | 6316.67 | 4.38% | 27.00 |
| 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 |
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。
