| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 7.24 | 7.13 | -0.15 | -2.06% | 7.03 | 7.37 | 83085 | 5954.09 | 3.76% | 0.00 |
| 2026-03-25 | 7.24 | 7.28 | 0.06 | 0.83% | 7.19 | 7.36 | 114516 | 8326.65 | 5.19% | 0.00 |
| 2026-03-24 | 6.79 | 7.22 | 0.63 | 9.56% | 6.64 | 7.23 | 184504 | 12848.62 | 8.36% | 0.00 |
| 2026-03-23 | 7.00 | 6.59 | -0.57 | -7.96% | 6.45 | 7.05 | 147565 | 10028.41 | 6.68% | 3.00 |
| 2026-03-20 | 7.41 | 7.16 | -0.25 | -3.37% | 7.14 | 7.47 | 88515 | 6459.69 | 4.01% | 0.00 |
| 2026-03-19 | 7.53 | 7.41 | -0.19 | -2.50% | 7.37 | 7.58 | 64644 | 4820.58 | 2.93% | 22.00 |
| 2026-03-18 | 7.53 | 7.60 | 0.12 | 1.60% | 7.44 | 7.61 | 76362 | 5740.06 | 3.46% | 0.00 |
| 2026-03-17 | 7.58 | 7.48 | -0.06 | -0.80% | 7.46 | 7.67 | 92125 | 6964.83 | 4.17% | 0.00 |
| 2026-03-16 | 7.34 | 7.54 | 0.17 | 2.31% | 7.33 | 7.62 | 104188 | 7840.07 | 4.72% | 0.00 |
| 2026-03-13 | 7.42 | 7.37 | -0.07 | -0.94% | 7.32 | 7.55 | 82453 | 6123.38 | 3.74% | 0.00 |
| 2026-03-12 | 7.66 | 7.44 | -0.14 | -1.85% | 7.41 | 7.66 | 65119 | 4878.57 | 2.95% | 0.00 |
| 2026-03-11 | 7.73 | 7.58 | -0.13 | -1.69% | 7.55 | 7.77 | 67040 | 5121.47 | 3.04% | 0.00 |
| 2026-03-10 | 7.51 | 7.71 | 0.25 | 3.35% | 7.50 | 7.72 | 79531 | 6077.68 | 3.60% | 69.00 |
| 2026-03-09 | 7.40 | 7.46 | -0.01 | -0.13% | 7.26 | 7.53 | 97305 | 7199.80 | 4.41% | 0.00 |
| 2026-03-06 | 7.30 | 7.47 | 0.18 | 2.47% | 7.19 | 7.49 | 80428 | 5965.64 | 3.64% | 0.00 |
| 2026-03-05 | 7.32 | 7.29 | 0.09 | 1.25% | 7.26 | 7.45 | 90859 | 6686.65 | 4.12% | 0.00 |
| 2026-03-04 | 7.15 | 7.20 | -0.03 | -0.41% | 7.10 | 7.34 | 113883 | 8210.94 | 5.16% | 0.00 |
| 2026-03-03 | 7.49 | 7.23 | -0.23 | -3.08% | 7.21 | 7.56 | 143284 | 10540.74 | 6.49% | 0.00 |
| 2026-03-02 | 7.76 | 7.46 | -0.37 | -4.73% | 7.36 | 7.78 | 163132 | 12260.65 | 7.39% | 0.00 |
| 2026-02-27 | 7.79 | 7.83 | 0.00 | 0.00% | 7.75 | 7.85 | 88112 | 6871.43 | 3.99% | 0.00 |
| 2026-02-26 | 8.04 | 7.83 | -0.20 | -2.49% | 7.80 | 8.08 | 127270 | 10012.87 | 5.77% | 1.00 |
| 2026-02-25 | 7.89 | 8.03 | 0.13 | 1.65% | 7.88 | 8.11 | 126599 | 10164.34 | 5.73% | 0.00 |
| 2026-02-24 | 7.84 | 7.90 | 0.09 | 1.15% | 7.81 | 7.94 | 89596 | 7067.97 | 4.06% | 0.00 |
| 2026-02-13 | 7.83 | 7.81 | -0.02 | -0.26% | 7.81 | 7.94 | 91915 | 7238.75 | 4.16% | 0.00 |
| 2026-02-12 | 7.99 | 7.83 | -0.16 | -2.00% | 7.82 | 8.03 | 137225 | 10829.24 | 6.22% | 0.00 |
| 2026-02-11 | 8.19 | 7.99 | -0.29 | -3.50% | 7.96 | 8.24 | 204890 | 16546.26 | 9.28% | 19.00 |
| 2026-02-10 | 8.19 | 8.28 | 0.16 | 1.97% | 8.13 | 8.40 | 242554 | 20060.62 | 10.99% | 15653.00 |
| 2026-02-09 | 8.13 | 8.12 | 0.14 | 1.75% | 8.04 | 8.13 | 138616 | 11206.96 | 6.28% | 0.00 |
| 2026-02-06 | 8.05 | 7.98 | -0.08 | -0.99% | 7.88 | 8.11 | 190353 | 15239.67 | 8.62% | 0.00 |
| 2026-02-05 | 7.84 | 8.06 | 0.18 | 2.28% | 7.79 | 8.28 | 251044 | 20367.65 | 11.37% | 0.00 |
| 2026-02-04 | 7.86 | 7.88 | 0.02 | 0.25% | 7.80 | 8.00 | 116872 | 9234.52 | 5.29% | 0.00 |
| 2026-02-03 | 7.79 | 7.86 | 0.08 | 1.03% | 7.78 | 7.90 | 91933 | 7211.03 | 4.16% | 0.00 |
| 2026-02-02 | 7.75 | 7.78 | -0.01 | -0.13% | 7.70 | 7.99 | 140367 | 11065.08 | 6.36% | 0.00 |
| 2026-01-30 | 7.66 | 7.79 | 0.09 | 1.17% | 7.63 | 7.84 | 157902 | 12256.37 | 7.15% | 0.00 |
| 2026-01-29 | 7.80 | 7.70 | -0.07 | -0.90% | 7.60 | 7.94 | 144393 | 11270.05 | 6.54% | 0.00 |
| 2026-01-28 | 7.91 | 7.77 | -0.19 | -2.39% | 7.76 | 7.99 | 132909 | 10406.93 | 6.02% | 0.00 |
| 2026-01-27 | 8.07 | 7.96 | -0.15 | -1.85% | 7.74 | 8.12 | 140312 | 11080.45 | 6.36% | 0.00 |
| 2026-01-26 | 8.39 | 8.11 | -0.20 | -2.41% | 7.96 | 8.40 | 192808 | 15649.22 | 8.73% | 0.00 |
| 2026-01-23 | 8.24 | 8.31 | 0.13 | 1.59% | 8.12 | 8.31 | 149128 | 12299.88 | 6.76% | 15500.00 |
| 2026-01-22 | 8.12 | 8.18 | 0.09 | 1.11% | 7.99 | 8.18 | 143972 | 11691.78 | 6.52% | 10.00 |
| 2026-01-21 | 7.98 | 8.09 | 0.11 | 1.38% | 7.81 | 8.09 | 156956 | 12559.46 | 7.11% | 0.00 |
| 2026-01-20 | 8.15 | 7.98 | -0.12 | -1.48% | 7.90 | 8.16 | 145710 | 11649.84 | 6.60% | 0.00 |
| 2026-01-19 | 7.95 | 8.10 | 0.12 | 1.50% | 7.85 | 8.14 | 142708 | 11483.93 | 6.46% | 0.00 |
| 2026-01-16 | 8.05 | 7.98 | -0.05 | -0.62% | 7.91 | 8.23 | 170371 | 13639.68 | 7.72% | 0.00 |
| 2026-01-15 | 8.39 | 8.03 | -0.41 | -4.86% | 7.95 | 8.41 | 255523 | 20702.92 | 11.58% | 0.00 |
| 2026-01-14 | 8.22 | 8.44 | 0.20 | 2.43% | 8.19 | 8.59 | 343352 | 28821.68 | 15.55% | 0.00 |
| 2026-01-13 | 8.56 | 8.24 | -0.43 | -4.96% | 8.17 | 8.66 | 354011 | 29607.61 | 16.04% | 0.00 |
| 2026-01-12 | 8.38 | 8.67 | 0.33 | 3.96% | 8.18 | 8.73 | 459537 | 38868.77 | 20.82% | 11.00 |
| 2026-01-09 | 7.93 | 8.34 | 0.32 | 3.99% | 7.93 | 8.37 | 479590 | 39247.35 | 21.73% | 4.00 |
| 2026-01-08 | 8.00 | 8.02 | 0.14 | 1.78% | 7.97 | 8.28 | 364235 | 29430.05 | 16.50% | 0.00 |
| 2026-01-07 | 7.78 | 7.88 | 0.08 | 1.03% | 7.70 | 8.05 | 389802 | 30656.78 | 17.66% | 4.00 |
| 2026-01-06 | 7.94 | 7.80 | -0.19 | -2.38% | 7.71 | 7.95 | 340752 | 26592.69 | 15.44% | 4.00 |
| 2026-01-05 | 7.76 | 7.99 | 0.25 | 3.23% | 7.75 | 8.04 | 291505 | 23053.35 | 13.21% | 21.00 |
| 2025-12-31 | 8.04 | 7.74 | -0.23 | -2.89% | 7.73 | 8.05 | 266519 | 20841.66 | 12.07% | 7.00 |
| 2025-12-30 | 8.14 | 7.97 | -0.24 | -2.92% | 7.83 | 8.17 | 381342 | 30430.07 | 17.27% | 2.00 |
| 2025-12-29 | 8.68 | 8.21 | -0.69 | -7.75% | 8.07 | 8.77 | 519272 | 42884.65 | 23.52% | 0.00 |
| 2025-12-26 | 8.64 | 8.90 | 0.25 | 2.89% | 8.40 | 9.07 | 634045 | 55475.48 | 28.72% | 1.00 |
| 2025-12-25 | 9.18 | 8.65 | -0.34 | -3.78% | 8.62 | 9.28 | 600151 | 52900.23 | 27.19% | 34.00 |
| 2025-12-24 | 8.61 | 8.99 | -0.06 | -0.66% | 8.56 | 9.43 | 722763 | 64931.14 | 32.74% | 12.00 |
| 2025-12-23 | 9.44 | 9.05 | 0.03 | 0.33% | 8.67 | 9.45 | 783718 | 70777.50 | 35.50% | 110.00 |
| 2025-12-22 | 9.44 | 9.02 | -0.49 | -5.15% | 8.86 | 9.55 | 864392 | 78683.93 | 39.16% | 50.00 |
| 2025-12-19 | 8.96 | 9.51 | 0.65 | 7.34% | 8.77 | 10.29 | 1269925 | 118038.88 | 57.53% | 30.00 |
| 2025-12-18 | 7.67 | 8.86 | 1.48 | 20.05% | 7.67 | 8.86 | 865494 | 72848.28 | 39.21% | 1.00 |
| 2025-12-17 | 7.30 | 7.38 | 0.12 | 1.65% | 7.21 | 7.48 | 367966 | 27049.38 | 16.67% | 24.00 |
| 2025-12-16 | 7.80 | 7.26 | -0.72 | -9.02% | 7.20 | 7.85 | 477212 | 35774.98 | 21.62% | 102.00 |
| 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 |
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。
