| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 5.73 | 5.73 | 0.03 | 0.53% | 5.68 | 5.78 | 94782 | 5432.66 | 4.27% | 0.00 |
| 2025-03-11 | 5.63 | 5.70 | 0.02 | 0.35% | 5.59 | 5.70 | 67035 | 3787.57 | 3.02% | 0.00 |
| 2025-03-10 | 5.72 | 5.68 | -0.02 | -0.35% | 5.64 | 5.77 | 97779 | 5565.50 | 4.40% | 0.00 |
| 2025-03-07 | 5.83 | 5.70 | -0.16 | -2.73% | 5.67 | 5.88 | 107000 | 6171.68 | 4.82% | 0.00 |
| 2025-03-06 | 5.68 | 5.86 | 0.19 | 3.35% | 5.65 | 5.86 | 154036 | 8920.50 | 6.93% | 0.00 |
| 2025-03-05 | 5.75 | 5.67 | -0.07 | -1.22% | 5.57 | 5.76 | 92784 | 5224.69 | 4.18% | 0.00 |
| 2025-03-04 | 5.66 | 5.74 | 0.08 | 1.41% | 5.65 | 5.75 | 81705 | 4661.68 | 3.68% | 0.00 |
| 2025-03-03 | 5.67 | 5.66 | 0.05 | 0.89% | 5.61 | 5.76 | 91665 | 5220.10 | 4.13% | 0.00 |
| 2025-02-28 | 5.82 | 5.61 | -0.24 | -4.10% | 5.60 | 5.84 | 118396 | 6734.10 | 5.33% | 0.00 |
| 2025-02-27 | 5.90 | 5.85 | -0.05 | -0.85% | 5.73 | 5.97 | 119231 | 6973.05 | 5.37% | 0.00 |
| 2025-02-26 | 5.93 | 5.90 | 0.01 | 0.17% | 5.84 | 6.03 | 139890 | 8256.06 | 6.30% | 0.00 |
| 2025-02-25 | 5.96 | 5.89 | -0.14 | -2.32% | 5.86 | 6.02 | 116029 | 6887.48 | 5.22% | 0.00 |
| 2025-02-24 | 5.98 | 6.03 | 0.06 | 1.01% | 5.87 | 6.09 | 142992 | 8557.60 | 6.44% | 0.00 |
| 2025-02-21 | 6.03 | 5.97 | -0.04 | -0.67% | 5.83 | 6.05 | 153912 | 9107.62 | 6.93% | 0.00 |
| 2025-02-20 | 5.99 | 6.01 | 0.03 | 0.50% | 5.94 | 6.06 | 136357 | 8178.50 | 6.14% | 0.00 |
| 2025-02-19 | 5.86 | 5.98 | 0.11 | 1.87% | 5.83 | 5.99 | 142962 | 8480.09 | 6.43% | 0.00 |
| 2025-02-18 | 6.23 | 5.87 | -0.42 | -6.68% | 5.80 | 6.27 | 229910 | 13855.79 | 10.35% | 0.00 |
| 2025-02-17 | 6.21 | 6.29 | 0.12 | 1.94% | 6.16 | 6.34 | 184206 | 11540.53 | 8.29% | 0.00 |
| 2025-02-14 | 6.21 | 6.17 | -0.07 | -1.12% | 6.11 | 6.25 | 168767 | 10422.79 | 7.60% | 0.00 |
| 2025-02-13 | 6.40 | 6.24 | -0.16 | -2.50% | 6.17 | 6.40 | 223972 | 14022.47 | 10.08% | 0.00 |
| 2025-02-12 | 6.39 | 6.40 | -0.14 | -2.14% | 6.31 | 6.46 | 278461 | 17772.59 | 12.53% | 10.00 |
| 2025-02-11 | 6.14 | 6.54 | 0.40 | 6.51% | 6.08 | 6.57 | 377512 | 23850.26 | 16.99% | 153.00 |
| 2025-02-10 | 6.07 | 6.14 | 0.10 | 1.66% | 6.03 | 6.15 | 169875 | 10345.81 | 7.65% | 0.00 |
| 2025-02-07 | 5.99 | 6.04 | 0.07 | 1.17% | 5.94 | 6.14 | 223494 | 13516.02 | 10.06% | 50.00 |
| 2025-02-06 | 5.82 | 5.97 | 0.11 | 1.88% | 5.76 | 5.98 | 183378 | 10788.60 | 8.25% | 0.00 |
| 2025-02-05 | 5.84 | 5.86 | 0.10 | 1.74% | 5.78 | 5.94 | 125527 | 7353.76 | 5.65% | 0.00 |
| 2025-01-27 | 6.05 | 5.76 | -0.13 | -2.21% | 5.76 | 6.10 | 152963 | 9066.89 | 6.88% | 0.00 |
| 2025-01-24 | 5.73 | 5.89 | 0.16 | 2.79% | 5.66 | 5.90 | 146786 | 8497.74 | 6.61% | 22.00 |
| 2025-01-23 | 5.88 | 5.73 | -0.02 | -0.35% | 5.73 | 5.98 | 169454 | 9930.30 | 7.63% | 14.00 |
| 2025-01-22 | 6.06 | 5.75 | -0.39 | -6.35% | 5.72 | 6.09 | 207988 | 12114.41 | 9.36% | 10.00 |
| 2025-01-21 | 6.31 | 6.14 | -0.11 | -1.76% | 6.02 | 6.42 | 224180 | 13913.28 | 10.09% | 1.00 |
| 2025-01-20 | 6.16 | 6.25 | 0.10 | 1.63% | 6.04 | 6.38 | 213501 | 13236.34 | 9.61% | 0.00 |
| 2025-01-17 | 6.53 | 6.15 | -0.64 | -9.43% | 6.12 | 6.53 | 395628 | 24941.83 | 17.81% | 41.00 |
| 2025-01-16 | 6.23 | 6.79 | 0.49 | 7.78% | 6.14 | 6.85 | 575791 | 37402.39 | 25.92% | 48.00 |
| 2025-01-15 | 6.21 | 6.30 | 0.07 | 1.12% | 6.07 | 6.58 | 480013 | 30155.84 | 21.60% | 0.00 |
| 2025-01-14 | 6.09 | 6.23 | 0.42 | 7.23% | 5.94 | 6.26 | 429167 | 26182.40 | 19.32% | 0.00 |
| 2025-01-13 | 5.64 | 5.81 | -0.32 | -5.22% | 5.55 | 5.93 | 481985 | 27699.87 | 21.69% | 0.00 |
| 2025-01-10 | 5.65 | 6.13 | 0.58 | 10.45% | 5.65 | 6.66 | 573206 | 36702.15 | 25.80% | 0.00 |
| 2025-01-09 | 5.46 | 5.55 | 0.08 | 1.46% | 5.41 | 5.74 | 157947 | 8834.66 | 7.11% | 0.00 |
| 2025-01-08 | 5.47 | 5.47 | 0.00 | 0.00% | 5.22 | 5.53 | 115249 | 6216.57 | 5.19% | 0.00 |
| 2025-01-07 | 5.28 | 5.47 | 0.25 | 4.79% | 5.27 | 5.48 | 131591 | 7065.84 | 5.92% | 0.00 |
| 2025-01-06 | 5.31 | 5.22 | -0.09 | -1.69% | 4.95 | 5.36 | 129269 | 6741.78 | 5.82% | 0.00 |
| 2025-01-03 | 5.89 | 5.31 | -0.43 | -7.49% | 5.28 | 5.93 | 162922 | 8965.01 | 7.33% | 0.00 |
| 2025-01-02 | 5.76 | 5.74 | 0.10 | 1.77% | 5.62 | 5.94 | 173975 | 10095.95 | 7.83% | 1.00 |
| 2024-12-31 | 5.83 | 5.64 | -0.19 | -3.26% | 5.62 | 5.91 | 116776 | 6691.99 | 5.26% | 0.00 |
| 2024-12-30 | 5.98 | 5.83 | -0.18 | -3.00% | 5.70 | 5.99 | 139442 | 8100.25 | 6.28% | 0.00 |
| 2024-12-27 | 5.99 | 6.01 | 0.05 | 0.84% | 5.88 | 6.11 | 120794 | 7297.30 | 5.44% | 0.00 |
| 2024-12-26 | 5.95 | 5.96 | 0.01 | 0.17% | 5.92 | 6.10 | 149019 | 8959.21 | 6.71% | 0.00 |
| 2024-12-25 | 6.05 | 5.95 | -0.15 | -2.46% | 5.66 | 6.10 | 200614 | 11753.55 | 9.03% | 34.00 |
| 2024-12-24 | 6.18 | 6.10 | 0.01 | 0.16% | 5.92 | 6.28 | 178021 | 10825.71 | 8.01% | 1.00 |
| 2024-12-23 | 6.73 | 6.09 | -0.71 | -10.44% | 6.02 | 6.76 | 288884 | 18087.61 | 13.00% | 0.00 |
| 2024-12-20 | 6.71 | 6.80 | 0.13 | 1.95% | 6.67 | 7.09 | 236652 | 16307.55 | 10.65% | 8.00 |
| 2024-12-19 | 6.75 | 6.67 | -0.22 | -3.19% | 6.53 | 6.88 | 212766 | 14186.70 | 9.58% | 1.00 |
| 2024-12-18 | 6.89 | 6.89 | -0.08 | -1.15% | 6.58 | 7.03 | 248142 | 16930.68 | 11.17% | 49.00 |
| 2024-12-17 | 7.46 | 6.97 | -0.77 | -9.95% | 6.90 | 7.50 | 352040 | 24957.71 | 15.84% | 0.00 |
| 2024-12-16 | 8.12 | 7.74 | -0.08 | -1.02% | 7.59 | 8.12 | 465167 | 36679.94 | 20.94% | 0.00 |
| 2024-12-13 | 7.59 | 7.82 | 0.07 | 0.90% | 7.50 | 8.36 | 696458 | 55834.27 | 31.35% | 112.00 |
| 2024-12-12 | 7.35 | 7.75 | 0.34 | 4.59% | 7.21 | 7.98 | 582087 | 44089.96 | 26.20% | 0.00 |
| 2024-12-11 | 6.91 | 7.41 | 0.30 | 4.22% | 6.86 | 7.48 | 446675 | 32470.93 | 20.10% | 60.00 |
| 2024-12-10 | 7.30 | 7.11 | -0.01 | -0.14% | 7.11 | 7.49 | 423038 | 30734.28 | 19.04% | 0.00 |
| 2024-12-09 | 7.07 | 7.12 | -0.01 | -0.14% | 6.87 | 7.13 | 288533 | 20163.40 | 12.99% | 65.00 |
| 2024-12-06 | 7.23 | 7.13 | -0.24 | -3.26% | 6.95 | 7.34 | 363760 | 25946.21 | 16.37% | 4.00 |
| 2024-12-05 | 7.22 | 7.37 | 0.07 | 0.96% | 7.05 | 7.43 | 449349 | 32598.50 | 20.22% | 9.00 |
| 2024-12-04 | 7.53 | 7.30 | -0.66 | -8.29% | 7.11 | 7.82 | 642132 | 47585.60 | 28.90% | 0.00 |
| 2024-12-03 | 8.24 | 7.96 | 0.00 | 0.00% | 7.61 | 9.10 | 1034999 | 85821.11 | 46.58% | 23.00 |
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。
