| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.01 | 20.34 | 0.36 | 1.80% | 20.01 | 21.22 | 78150 | 16115.41 | 7.27% | 5.00 |
| 2026-03-24 | 19.76 | 19.98 | 0.83 | 4.33% | 19.24 | 20.11 | 68293 | 13415.12 | 6.35% | 6.00 |
| 2026-03-23 | 20.25 | 19.15 | -1.36 | -6.63% | 19.06 | 20.48 | 80274 | 15910.22 | 7.46% | 0.00 |
| 2026-03-20 | 21.56 | 20.51 | -0.85 | -3.98% | 20.51 | 21.68 | 49713 | 10439.52 | 4.62% | 1.00 |
| 2026-03-19 | 21.65 | 21.36 | -0.66 | -3.00% | 21.17 | 21.75 | 46877 | 10050.98 | 4.36% | 20.00 |
| 2026-03-18 | 21.40 | 22.02 | 0.62 | 2.90% | 21.35 | 22.10 | 54965 | 11943.09 | 5.11% | 0.00 |
| 2026-03-17 | 22.57 | 21.40 | -0.94 | -4.21% | 21.36 | 22.60 | 69594 | 15205.78 | 6.47% | 1.00 |
| 2026-03-16 | 22.40 | 22.34 | -0.16 | -0.71% | 22.00 | 22.70 | 56103 | 12512.80 | 5.22% | 1.00 |
| 2026-03-13 | 23.23 | 22.50 | -0.79 | -3.39% | 22.46 | 23.29 | 72191 | 16434.58 | 6.71% | 0.00 |
| 2026-03-12 | 23.50 | 23.29 | -0.43 | -1.81% | 22.94 | 23.77 | 107263 | 24975.73 | 9.97% | 1.00 |
| 2026-03-11 | 25.01 | 23.72 | -0.51 | -2.10% | 23.65 | 25.60 | 182513 | 44484.09 | 16.97% | 0.00 |
| 2026-03-10 | 23.16 | 24.23 | 1.33 | 5.81% | 23.16 | 24.78 | 139796 | 33872.80 | 13.00% | 10.00 |
| 2026-03-09 | 22.30 | 22.90 | 0.06 | 0.26% | 22.22 | 22.99 | 66166 | 14971.16 | 6.15% | 0.00 |
| 2026-03-06 | 22.53 | 22.84 | 0.31 | 1.38% | 22.24 | 23.18 | 57688 | 13156.88 | 5.36% | 1.00 |
| 2026-03-05 | 23.00 | 22.53 | -0.06 | -0.27% | 22.32 | 23.12 | 70687 | 16012.68 | 6.57% | 0.00 |
| 2026-03-04 | 21.95 | 22.59 | 0.44 | 1.99% | 21.67 | 22.90 | 99258 | 22325.60 | 9.23% | 0.00 |
| 2026-03-03 | 23.90 | 22.15 | -1.74 | -7.28% | 22.10 | 24.07 | 142971 | 32534.40 | 13.30% | 0.00 |
| 2026-03-02 | 24.50 | 23.89 | -1.11 | -4.44% | 23.83 | 24.83 | 130361 | 31482.68 | 12.12% | 0.00 |
| 2026-02-27 | 24.25 | 25.00 | 0.79 | 3.26% | 24.00 | 25.35 | 166096 | 41197.79 | 15.45% | 10.00 |
| 2026-02-26 | 23.58 | 24.21 | 0.54 | 2.28% | 23.22 | 24.85 | 149355 | 35849.45 | 13.89% | 0.00 |
| 2026-02-25 | 24.53 | 23.67 | -0.67 | -2.75% | 23.10 | 24.53 | 143644 | 33865.46 | 13.36% | 15.00 |
| 2026-02-24 | 24.01 | 24.34 | 0.72 | 3.05% | 23.61 | 24.45 | 92466 | 22314.29 | 8.60% | 11.00 |
| 2026-02-13 | 23.95 | 23.62 | -0.38 | -1.58% | 23.60 | 24.29 | 93302 | 22313.42 | 8.68% | 0.00 |
| 2026-02-12 | 24.41 | 24.00 | -0.65 | -2.64% | 23.91 | 24.53 | 89370 | 21587.20 | 8.31% | 7.00 |
| 2026-02-11 | 25.09 | 24.65 | -0.41 | -1.64% | 24.49 | 25.35 | 101863 | 25269.97 | 9.47% | 0.00 |
| 2026-02-10 | 25.85 | 25.06 | -1.14 | -4.35% | 25.01 | 26.20 | 138142 | 35107.71 | 12.85% | 0.00 |
| 2026-02-09 | 25.63 | 26.20 | 1.05 | 4.17% | 24.78 | 27.07 | 167571 | 43242.77 | 15.58% | 10.00 |
| 2026-02-06 | 26.07 | 25.15 | -1.35 | -5.09% | 24.91 | 26.34 | 188346 | 47977.20 | 17.51% | 40.00 |
| 2026-02-05 | 26.57 | 26.50 | -0.88 | -3.21% | 26.42 | 27.69 | 174795 | 47003.12 | 16.25% | 10.00 |
| 2026-02-04 | 29.99 | 27.38 | -2.35 | -7.90% | 26.91 | 32.08 | 264048 | 75322.89 | 24.55% | 15.00 |
| 2026-02-03 | 29.11 | 29.73 | 1.05 | 3.66% | 28.99 | 30.77 | 227197 | 68167.62 | 21.13% | 23.00 |
| 2026-02-02 | 30.00 | 28.68 | -1.62 | -5.35% | 28.58 | 30.80 | 186764 | 54767.85 | 17.37% | 3.00 |
| 2026-01-30 | 31.32 | 30.30 | -2.41 | -7.37% | 28.86 | 31.80 | 290609 | 87854.20 | 27.02% | 14.00 |
| 2026-01-29 | 27.01 | 32.71 | 5.45 | 19.99% | 26.31 | 32.71 | 307496 | 90636.84 | 28.59% | 6.00 |
| 2026-01-28 | 28.65 | 27.26 | -1.47 | -5.12% | 27.07 | 29.53 | 233786 | 65462.16 | 21.74% | 1.00 |
| 2026-01-27 | 29.39 | 28.73 | -1.29 | -4.30% | 27.31 | 31.49 | 348677 | 101389.40 | 32.42% | 0.00 |
| 2026-01-26 | 31.15 | 30.02 | -1.30 | -4.15% | 28.45 | 32.99 | 431388 | 133169.95 | 40.12% | 39.00 |
| 2026-01-23 | 29.01 | 31.32 | 5.22 | 20.00% | 28.98 | 31.32 | 408763 | 125395.25 | 38.01% | 32.00 |
| 2026-01-22 | 25.00 | 26.10 | 0.70 | 2.76% | 24.68 | 26.66 | 344013 | 88677.90 | 31.99% | 132.00 |
| 2026-01-21 | 24.21 | 25.40 | 0.95 | 3.89% | 23.33 | 27.00 | 411283 | 102963.84 | 38.25% | 4.00 |
| 2026-01-20 | 23.74 | 24.45 | 0.26 | 1.07% | 23.51 | 25.72 | 371985 | 92302.81 | 34.59% | 5.00 |
| 2026-01-19 | 23.50 | 24.19 | 0.65 | 2.76% | 22.22 | 24.62 | 420957 | 98437.29 | 39.15% | 60.00 |
| 2026-01-16 | 19.84 | 23.54 | 3.92 | 19.98% | 19.67 | 23.54 | 317768 | 70433.87 | 29.55% | 0.00 |
| 2026-01-15 | 19.84 | 19.62 | -0.49 | -2.44% | 19.37 | 20.14 | 70143 | 13755.91 | 6.52% | 0.00 |
| 2026-01-14 | 20.41 | 20.11 | -0.05 | -0.25% | 19.74 | 20.77 | 106180 | 21492.76 | 9.87% | 0.00 |
| 2026-01-13 | 21.29 | 20.16 | -1.14 | -5.35% | 20.01 | 21.30 | 146342 | 29762.09 | 13.61% | 0.00 |
| 2026-01-12 | 21.89 | 21.30 | 0.42 | 2.01% | 20.75 | 22.00 | 202399 | 43030.87 | 18.82% | 12.00 |
| 2026-01-09 | 19.85 | 20.88 | 1.03 | 5.19% | 19.56 | 21.12 | 220546 | 45151.77 | 20.51% | 1.00 |
| 2026-01-08 | 18.90 | 19.85 | 1.12 | 5.98% | 18.87 | 20.20 | 175107 | 34535.28 | 16.28% | 1.00 |
| 2026-01-07 | 19.24 | 18.73 | -0.52 | -2.70% | 18.58 | 19.25 | 69762 | 13124.77 | 6.49% | 0.00 |
| 2026-01-06 | 18.95 | 19.25 | 0.30 | 1.58% | 18.68 | 19.46 | 86009 | 16395.04 | 8.00% | 0.00 |
| 2026-01-05 | 19.28 | 18.95 | -0.33 | -1.71% | 18.82 | 19.33 | 75797 | 14360.37 | 7.05% | 1.00 |
| 2025-12-31 | 19.65 | 19.28 | -0.07 | -0.36% | 19.00 | 19.95 | 80312 | 15527.72 | 7.47% | 0.00 |
| 2025-12-30 | 19.19 | 19.35 | 0.06 | 0.31% | 19.00 | 19.53 | 94991 | 18346.07 | 8.83% | 0.00 |
| 2025-12-29 | 19.03 | 19.29 | 0.19 | 0.99% | 18.72 | 19.43 | 91976 | 17639.51 | 8.55% | 0.00 |
| 2025-12-26 | 19.16 | 19.10 | -0.06 | -0.31% | 18.80 | 19.58 | 114738 | 21972.00 | 10.67% | 0.00 |
| 2025-12-25 | 18.67 | 19.16 | 0.63 | 3.40% | 18.51 | 19.19 | 127032 | 24117.81 | 11.81% | 0.00 |
| 2025-12-24 | 17.73 | 18.53 | 0.88 | 4.99% | 17.63 | 18.61 | 90186 | 16581.20 | 8.39% | 0.00 |
| 2025-12-23 | 17.91 | 17.65 | -0.26 | -1.45% | 17.60 | 18.17 | 40075 | 7142.20 | 3.73% | 0.00 |
| 2025-12-22 | 18.24 | 17.91 | -0.21 | -1.16% | 17.90 | 18.44 | 45305 | 8216.61 | 4.21% | 0.00 |
| 2025-12-19 | 17.80 | 18.12 | 0.34 | 1.91% | 17.80 | 18.23 | 41587 | 7528.86 | 3.87% | 12.00 |
| 2025-12-18 | 17.30 | 17.78 | 0.38 | 2.18% | 17.23 | 18.06 | 57282 | 10204.56 | 5.33% | 0.00 |
| 2025-12-17 | 18.16 | 17.40 | -0.75 | -4.13% | 17.04 | 18.20 | 70026 | 12169.33 | 6.51% | 0.00 |
| 2025-12-16 | 18.43 | 18.15 | -0.35 | -1.89% | 17.83 | 18.43 | 55733 | 10063.70 | 5.18% | 0.00 |
| 2025-12-15 | 18.30 | 18.50 | 0.02 | 0.11% | 18.11 | 18.80 | 67696 | 12511.16 | 6.30% | 0.00 |
| 2025-12-12 | 18.32 | 18.48 | 0.06 | 0.33% | 18.26 | 18.84 | 77635 | 14430.39 | 7.22% | 8.00 |
| 2025-12-11 | 18.50 | 18.42 | 0.03 | 0.16% | 18.35 | 19.27 | 91576 | 17096.41 | 8.52% | 0.00 |
| 2025-12-10 | 18.18 | 18.39 | 0.17 | 0.93% | 18.06 | 18.83 | 67638 | 12465.19 | 6.29% | 0.00 |
| 2025-12-09 | 18.48 | 18.22 | -0.27 | -1.46% | 18.19 | 18.61 | 65461 | 12021.84 | 6.09% | 0.00 |
| 2025-12-08 | 18.28 | 18.49 | 0.26 | 1.43% | 18.19 | 18.75 | 96105 | 17767.98 | 8.94% | 0.00 |
| 2025-12-05 | 17.55 | 18.23 | 0.49 | 2.76% | 17.54 | 18.27 | 89880 | 16179.34 | 8.36% | 0.00 |
| 2025-12-04 | 17.27 | 17.74 | 0.50 | 2.90% | 17.26 | 18.11 | 90401 | 16039.11 | 8.41% | 0.00 |
| 2025-12-03 | 17.56 | 17.24 | -0.30 | -1.71% | 17.10 | 17.78 | 28581 | 4933.33 | 2.66% | 0.00 |
| 2025-12-02 | 17.78 | 17.54 | -0.34 | -1.90% | 17.48 | 17.88 | 32983 | 5802.17 | 3.07% | 0.00 |
| 2025-12-01 | 17.81 | 17.88 | 0.08 | 0.45% | 17.66 | 18.34 | 52954 | 9528.40 | 4.92% | 0.00 |
| 2025-11-28 | 17.27 | 17.80 | 0.50 | 2.89% | 17.20 | 17.82 | 54830 | 9656.23 | 5.10% | 0.00 |
| 2025-11-27 | 17.68 | 17.30 | 0.20 | 1.17% | 17.09 | 17.75 | 44563 | 7719.23 | 4.14% | 0.00 |
| 2025-11-26 | 17.49 | 17.10 | -0.27 | -1.55% | 16.99 | 17.68 | 33687 | 5833.63 | 3.13% | 0.00 |
| 2025-11-25 | 17.01 | 17.37 | 0.41 | 2.42% | 16.93 | 17.49 | 41442 | 7179.30 | 3.85% | 0.00 |
| 2025-11-24 | 16.79 | 16.96 | 0.38 | 2.29% | 16.53 | 17.08 | 41826 | 7026.64 | 3.89% | 0.00 |
德恩精工(300780)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。
