| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 67.02 | 65.60 | -2.33 | -3.43% | 65.40 | 68.48 | 34215 | 22819.68 | 2.04% | 0.00 |
| 2025-04-02 | 67.80 | 67.93 | 0.05 | 0.07% | 66.86 | 68.26 | 22745 | 15382.91 | 1.36% | 0.00 |
| 2025-04-01 | 66.67 | 67.88 | 1.53 | 2.31% | 66.42 | 69.77 | 43845 | 29978.53 | 2.62% | 24.00 |
| 2025-03-31 | 67.50 | 66.35 | -1.66 | -2.44% | 66.32 | 69.01 | 54059 | 36394.84 | 3.23% | 0.00 |
| 2025-03-28 | 67.51 | 68.01 | -0.16 | -0.23% | 67.50 | 69.86 | 54256 | 37383.64 | 3.24% | 7.00 |
| 2025-03-27 | 67.63 | 68.17 | 0.17 | 0.25% | 66.78 | 68.77 | 46683 | 31617.85 | 2.79% | 2.00 |
| 2025-03-26 | 65.49 | 68.00 | 1.93 | 2.92% | 65.49 | 69.09 | 82187 | 55858.66 | 4.90% | 0.00 |
| 2025-03-25 | 65.66 | 66.07 | 0.39 | 0.59% | 64.93 | 66.70 | 48481 | 32039.51 | 2.89% | 0.00 |
| 2025-03-24 | 63.62 | 65.68 | 1.64 | 2.56% | 62.80 | 66.40 | 64906 | 41972.27 | 3.87% | 0.00 |
| 2025-03-21 | 63.17 | 64.04 | 0.82 | 1.30% | 62.52 | 65.15 | 49035 | 31285.08 | 2.93% | 0.00 |
| 2025-03-20 | 63.62 | 63.22 | -0.40 | -0.63% | 63.22 | 64.18 | 21940 | 13952.99 | 1.31% | 0.00 |
| 2025-03-19 | 65.00 | 63.62 | -1.76 | -2.69% | 63.50 | 65.44 | 40001 | 25618.60 | 2.39% | 0.00 |
| 2025-03-18 | 63.75 | 65.38 | 1.58 | 2.48% | 63.43 | 65.58 | 48773 | 31668.80 | 2.91% | 0.00 |
| 2025-03-17 | 64.16 | 63.80 | 0.27 | 0.42% | 63.20 | 65.50 | 32403 | 20782.34 | 1.93% | 0.00 |
| 2025-03-14 | 62.50 | 63.53 | 0.83 | 1.32% | 62.00 | 64.60 | 41522 | 26300.16 | 2.48% | 0.00 |
| 2025-03-13 | 64.82 | 62.70 | -2.25 | -3.46% | 62.64 | 65.29 | 42807 | 27261.26 | 2.55% | 0.00 |
| 2025-03-12 | 66.45 | 64.95 | -1.30 | -1.96% | 64.83 | 66.61 | 33810 | 22088.45 | 2.02% | 0.00 |
| 2025-03-11 | 65.50 | 66.25 | -0.71 | -1.06% | 64.70 | 66.50 | 44779 | 29287.20 | 2.67% | 0.00 |
| 2025-03-10 | 64.98 | 66.96 | 1.17 | 1.78% | 64.89 | 68.05 | 59288 | 39545.48 | 3.54% | 0.00 |
| 2025-03-07 | 64.48 | 65.79 | 0.65 | 1.00% | 62.87 | 66.58 | 56850 | 36720.87 | 3.39% | 0.00 |
| 2025-03-06 | 63.81 | 65.14 | 1.34 | 2.10% | 62.60 | 65.48 | 51141 | 32926.13 | 3.05% | 0.00 |
| 2025-03-05 | 65.58 | 63.80 | -1.41 | -2.16% | 63.39 | 65.59 | 33079 | 21132.96 | 1.97% | 0.00 |
| 2025-03-04 | 64.25 | 65.21 | 0.31 | 0.48% | 63.28 | 66.20 | 39025 | 25153.90 | 2.33% | 0.00 |
| 2025-03-03 | 63.58 | 64.90 | 0.76 | 1.18% | 63.58 | 67.11 | 57053 | 37578.73 | 3.40% | 0.00 |
| 2025-02-28 | 65.07 | 64.14 | -1.47 | -2.24% | 63.20 | 67.51 | 60821 | 39995.79 | 3.63% | 0.00 |
| 2025-02-27 | 66.94 | 65.61 | -1.49 | -2.22% | 64.42 | 66.94 | 56781 | 37100.47 | 3.40% | 0.00 |
| 2025-02-26 | 64.18 | 67.10 | 3.03 | 4.73% | 64.18 | 67.48 | 84074 | 55549.82 | 5.03% | 0.00 |
| 2025-02-25 | 63.45 | 64.07 | 0.04 | 0.06% | 63.02 | 64.98 | 68301 | 43869.76 | 4.09% | 0.00 |
| 2025-02-24 | 60.90 | 64.03 | 2.53 | 4.11% | 60.47 | 64.40 | 87293 | 54804.38 | 5.22% | 0.00 |
| 2025-02-21 | 62.80 | 61.50 | -2.10 | -3.30% | 59.29 | 62.85 | 110645 | 66706.49 | 6.62% | 0.00 |
| 2025-02-20 | 64.00 | 63.60 | -0.44 | -0.69% | 63.00 | 65.13 | 38143 | 24376.52 | 2.28% | 0.00 |
| 2025-02-19 | 61.33 | 64.04 | 2.46 | 3.99% | 61.01 | 64.55 | 57738 | 36599.51 | 3.45% | 0.00 |
| 2025-02-18 | 62.61 | 61.58 | -0.92 | -1.47% | 61.31 | 63.68 | 47560 | 29854.28 | 2.85% | 0.00 |
| 2025-02-17 | 62.96 | 62.50 | -0.05 | -0.08% | 61.40 | 63.26 | 45873 | 28622.33 | 2.74% | 0.00 |
| 2025-02-14 | 61.80 | 62.55 | 0.56 | 0.90% | 61.73 | 63.30 | 26898 | 16773.45 | 1.61% | 0.00 |
| 2025-02-13 | 63.56 | 61.99 | -1.81 | -2.84% | 61.87 | 63.68 | 39204 | 24546.83 | 2.35% | 0.00 |
| 2025-02-12 | 62.88 | 63.80 | 0.79 | 1.25% | 62.66 | 63.80 | 35421 | 22392.27 | 2.12% | 0.00 |
| 2025-02-11 | 64.22 | 63.01 | -1.59 | -2.46% | 62.35 | 64.46 | 36638 | 23099.54 | 2.19% | 0.00 |
| 2025-02-10 | 65.98 | 64.60 | -1.62 | -2.45% | 63.61 | 66.65 | 53642 | 34483.87 | 3.21% | 0.00 |
| 2025-02-07 | 64.22 | 66.22 | 2.06 | 3.21% | 63.96 | 67.68 | 93727 | 62232.11 | 5.61% | 0.00 |
| 2025-02-06 | 60.06 | 64.16 | 3.91 | 6.49% | 59.80 | 64.35 | 57348 | 35906.07 | 3.43% | 0.00 |
| 2025-02-05 | 59.74 | 60.25 | 0.15 | 0.25% | 59.30 | 61.98 | 31752 | 19232.86 | 1.90% | 0.00 |
| 2025-01-27 | 61.82 | 60.10 | -1.11 | -1.81% | 59.70 | 62.29 | 25801 | 15649.91 | 1.54% | 0.00 |
| 2025-01-24 | 58.27 | 61.21 | 2.92 | 5.01% | 57.98 | 61.75 | 53393 | 32347.31 | 3.19% | 0.00 |
| 2025-01-23 | 59.00 | 58.29 | -0.31 | -0.53% | 58.28 | 59.97 | 29028 | 17159.94 | 1.74% | 0.00 |
| 2025-01-22 | 60.25 | 58.60 | -2.24 | -3.68% | 58.20 | 60.80 | 35238 | 20726.61 | 2.11% | 0.00 |
| 2025-01-21 | 61.42 | 60.84 | -0.58 | -0.94% | 60.23 | 62.59 | 29888 | 18226.45 | 1.79% | 0.00 |
| 2025-01-20 | 62.00 | 61.42 | -0.03 | -0.05% | 61.03 | 62.59 | 19270 | 11891.06 | 1.15% | 0.00 |
| 2025-01-17 | 61.63 | 61.45 | -0.81 | -1.30% | 60.94 | 63.15 | 23171 | 14267.88 | 1.39% | 0.00 |
| 2025-01-16 | 62.50 | 62.26 | -0.37 | -0.59% | 61.40 | 64.23 | 36735 | 23007.23 | 2.20% | 0.00 |
| 2025-01-15 | 61.61 | 62.63 | 1.01 | 1.64% | 60.56 | 65.25 | 56698 | 35565.23 | 3.39% | 0.00 |
| 2025-01-14 | 58.90 | 61.62 | 2.85 | 4.85% | 58.11 | 61.87 | 39972 | 24157.21 | 2.39% | 0.00 |
| 2025-01-13 | 58.44 | 58.77 | -0.33 | -0.56% | 58.10 | 59.80 | 21483 | 12633.04 | 1.29% | 0.00 |
| 2025-01-10 | 59.62 | 59.10 | -1.01 | -1.68% | 59.10 | 61.94 | 35448 | 21402.38 | 2.12% | 0.00 |
| 2025-01-09 | 60.10 | 60.11 | 0.36 | 0.60% | 59.15 | 63.76 | 53092 | 32684.86 | 3.18% | 0.00 |
| 2025-01-08 | 59.86 | 59.75 | -0.23 | -0.38% | 58.14 | 60.38 | 29098 | 17267.62 | 1.74% | 0.00 |
| 2025-01-07 | 60.76 | 59.98 | -0.16 | -0.27% | 59.39 | 61.00 | 21148 | 12648.88 | 1.27% | 0.00 |
| 2025-01-06 | 59.88 | 60.14 | 0.26 | 0.43% | 59.20 | 61.66 | 24930 | 15094.29 | 1.49% | 0.00 |
| 2025-01-03 | 62.30 | 59.88 | -2.29 | -3.68% | 59.56 | 62.89 | 32447 | 19774.01 | 1.94% | 0.00 |
| 2025-01-02 | 63.03 | 62.17 | -1.41 | -2.22% | 61.54 | 64.70 | 35472 | 22384.39 | 2.12% | 0.00 |
| 2024-12-31 | 65.86 | 63.58 | -2.44 | -3.70% | 63.58 | 66.80 | 27354 | 17693.71 | 1.64% | 0.00 |
| 2024-12-30 | 64.03 | 66.02 | 1.53 | 2.37% | 64.01 | 67.36 | 41509 | 27400.82 | 2.48% | 10.00 |
| 2024-12-27 | 63.60 | 64.49 | 0.70 | 1.10% | 63.22 | 66.00 | 57402 | 37172.72 | 3.43% | 0.00 |
| 2024-12-26 | 65.00 | 63.79 | -1.38 | -2.12% | 63.56 | 65.35 | 36901 | 23694.50 | 2.21% | 0.00 |
| 2024-12-25 | 66.17 | 65.17 | -1.00 | -1.51% | 64.58 | 66.64 | 21167 | 13812.33 | 1.27% | 0.00 |
| 2024-12-24 | 65.34 | 66.17 | 1.16 | 1.78% | 65.18 | 67.50 | 37228 | 24696.77 | 2.23% | 0.00 |
| 2024-12-23 | 65.50 | 65.01 | -0.57 | -0.87% | 64.85 | 66.90 | 31503 | 20690.63 | 1.89% | 0.00 |
| 2024-12-20 | 66.10 | 65.58 | -0.02 | -0.03% | 65.15 | 66.72 | 29844 | 19657.70 | 1.79% | 0.00 |
| 2024-12-19 | 65.80 | 65.60 | -0.70 | -1.06% | 65.00 | 66.24 | 25737 | 16902.36 | 1.54% | 1.00 |
| 2024-12-18 | 66.78 | 66.30 | 0.14 | 0.21% | 65.62 | 66.98 | 24507 | 16263.87 | 1.47% | 0.00 |
| 2024-12-17 | 68.06 | 66.16 | -2.04 | -2.99% | 65.88 | 68.58 | 52428 | 35119.70 | 3.14% | 0.00 |
| 2024-12-16 | 71.10 | 68.20 | -2.61 | -3.69% | 67.30 | 71.38 | 61923 | 42391.91 | 3.71% | 0.00 |
| 2024-12-13 | 71.21 | 70.81 | -1.03 | -1.43% | 70.00 | 72.66 | 60448 | 43120.00 | 3.62% | 0.00 |
| 2024-12-12 | 71.53 | 71.84 | 0.30 | 0.42% | 70.71 | 73.20 | 37719 | 27229.27 | 2.26% | 0.00 |
| 2024-12-11 | 70.10 | 71.54 | 1.19 | 1.69% | 69.70 | 72.29 | 31791 | 22705.37 | 1.90% | 0.00 |
| 2024-12-10 | 72.76 | 70.35 | -0.34 | -0.48% | 70.29 | 73.03 | 43877 | 31450.88 | 2.63% | 1.00 |
| 2024-12-09 | 71.00 | 70.69 | -1.05 | -1.46% | 70.23 | 73.18 | 30119 | 21540.01 | 1.80% | 1.00 |
| 2024-12-06 | 71.37 | 71.74 | 0.03 | 0.04% | 70.03 | 72.50 | 41011 | 29296.50 | 2.45% | 0.00 |
| 2024-12-05 | 71.20 | 71.71 | 0.38 | 0.53% | 70.57 | 72.14 | 31646 | 22560.70 | 1.89% | 0.00 |
| 2024-12-04 | 73.03 | 71.33 | -2.37 | -3.22% | 71.00 | 74.50 | 35136 | 25436.24 | 2.10% | 0.00 |
帝尔激光(300776)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。
