| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.75 | 7.98 | 0.20 | 2.57% | 7.46 | 8.07 | 598945 | 46474.52 | 27.13% | 55.00 |
| 2025-12-12 | 8.08 | 7.78 | -0.70 | -8.25% | 7.78 | 8.23 | 755731 | 60397.26 | 34.23% | 224.00 |
| 2025-12-11 | 8.97 | 8.48 | -1.31 | -13.38% | 8.30 | 9.20 | 1139154 | 98117.43 | 51.60% | 23.00 |
| 2025-12-10 | 9.70 | 9.79 | 0.88 | 9.88% | 9.65 | 10.69 | 1275392 | 131391.53 | 57.78% | 14.00 |
| 2025-12-09 | 8.35 | 8.91 | 0.86 | 10.68% | 7.96 | 9.66 | 1022139 | 91118.95 | 46.30% | 21.00 |
| 2025-12-08 | 8.01 | 8.05 | 0.32 | 4.14% | 7.81 | 8.22 | 302696 | 24306.44 | 13.71% | 0.00 |
| 2025-12-05 | 7.45 | 7.73 | 0.03 | 0.39% | 7.30 | 7.80 | 279142 | 21149.35 | 12.65% | 0.00 |
| 2025-12-04 | 7.87 | 7.70 | -0.22 | -2.78% | 7.67 | 7.94 | 200023 | 15530.61 | 9.06% | 0.00 |
| 2025-12-03 | 7.93 | 7.92 | 0.00 | 0.00% | 7.77 | 8.28 | 306074 | 24316.26 | 13.87% | 1.00 |
| 2025-12-02 | 7.85 | 7.92 | 0.06 | 0.76% | 7.66 | 8.09 | 294192 | 23161.50 | 13.33% | 0.00 |
| 2025-12-01 | 7.76 | 7.86 | 0.16 | 2.08% | 7.66 | 8.14 | 387917 | 30732.79 | 17.57% | 0.00 |
| 2025-11-28 | 7.52 | 7.70 | 0.11 | 1.45% | 7.41 | 7.72 | 249637 | 18956.99 | 11.31% | 0.00 |
| 2025-11-27 | 7.36 | 7.59 | 0.23 | 3.13% | 7.25 | 7.85 | 308736 | 23470.83 | 13.99% | 0.00 |
| 2025-11-26 | 7.54 | 7.36 | -0.19 | -2.52% | 7.20 | 7.62 | 182201 | 13525.08 | 8.25% | 0.00 |
| 2025-11-25 | 7.15 | 7.55 | 0.44 | 6.19% | 7.15 | 7.56 | 203657 | 15098.38 | 9.23% | 22.00 |
| 2025-11-24 | 7.19 | 7.11 | 0.07 | 0.99% | 6.97 | 7.20 | 143619 | 10177.85 | 6.51% | 0.00 |
| 2025-11-21 | 7.24 | 7.04 | -0.28 | -3.83% | 6.97 | 7.53 | 209418 | 15032.57 | 9.49% | 3.00 |
| 2025-11-20 | 7.47 | 7.32 | -0.08 | -1.08% | 7.18 | 7.47 | 155536 | 11374.60 | 7.05% | 0.00 |
| 2025-11-19 | 7.68 | 7.40 | -0.18 | -2.37% | 7.36 | 7.72 | 204899 | 15254.79 | 9.28% | 0.00 |
| 2025-11-18 | 7.96 | 7.58 | -0.44 | -5.49% | 7.53 | 7.99 | 347801 | 26560.57 | 15.76% | 0.00 |
| 2025-11-17 | 7.63 | 8.02 | 0.33 | 4.29% | 7.55 | 8.05 | 444232 | 34790.08 | 20.12% | 0.00 |
| 2025-11-14 | 7.31 | 7.69 | 0.32 | 4.34% | 7.31 | 8.10 | 396858 | 30487.03 | 17.98% | 1.00 |
| 2025-11-13 | 7.30 | 7.37 | 0.12 | 1.66% | 7.19 | 7.38 | 126121 | 9195.37 | 5.71% | 132.00 |
| 2025-11-12 | 7.32 | 7.25 | -0.06 | -0.82% | 7.18 | 7.38 | 96511 | 7007.26 | 4.37% | 0.00 |
| 2025-11-11 | 7.23 | 7.31 | 0.07 | 0.97% | 7.15 | 7.40 | 129052 | 9415.99 | 5.85% | 38.00 |
| 2025-11-10 | 7.11 | 7.24 | 0.14 | 1.97% | 7.04 | 7.30 | 130355 | 9391.21 | 5.91% | 0.00 |
| 2025-11-07 | 7.14 | 7.10 | -0.02 | -0.28% | 7.07 | 7.25 | 122905 | 8789.98 | 5.57% | 0.00 |
| 2025-11-06 | 7.29 | 7.12 | -0.13 | -1.79% | 7.07 | 7.33 | 159961 | 11413.02 | 7.25% | 12.00 |
| 2025-11-05 | 7.16 | 7.25 | 0.06 | 0.83% | 7.09 | 7.38 | 264302 | 19146.55 | 11.97% | 29.00 |
| 2025-11-04 | 6.94 | 7.19 | 0.25 | 3.60% | 6.90 | 7.36 | 280908 | 20103.37 | 12.73% | 30.00 |
| 2025-11-03 | 6.81 | 6.94 | 0.14 | 2.06% | 6.77 | 6.96 | 106854 | 7393.95 | 4.84% | 0.00 |
| 2025-10-31 | 6.68 | 6.80 | 0.12 | 1.80% | 6.67 | 6.85 | 89780 | 6093.84 | 4.07% | 0.00 |
| 2025-10-30 | 6.80 | 6.68 | -0.09 | -1.33% | 6.65 | 6.80 | 92381 | 6189.12 | 4.18% | 0.00 |
| 2025-10-29 | 6.91 | 6.77 | -0.16 | -2.31% | 6.56 | 6.92 | 135873 | 9176.44 | 6.16% | 0.00 |
| 2025-10-28 | 6.72 | 6.93 | 0.16 | 2.36% | 6.69 | 7.05 | 208641 | 14441.86 | 9.45% | 0.00 |
| 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 |
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。
