| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 13.43 | 13.40 | -0.02 | -0.15% | 13.15 | 13.55 | 26873 | 3585.67 | 2.56% | 0.00 |
| 2025-04-17 | 13.44 | 13.42 | -0.05 | -0.37% | 13.38 | 13.67 | 26372 | 3575.71 | 2.51% | 0.00 |
| 2025-04-16 | 13.90 | 13.47 | -0.49 | -3.51% | 13.20 | 14.00 | 39737 | 5384.58 | 3.79% | 0.00 |
| 2025-04-15 | 13.80 | 13.96 | 0.10 | 0.72% | 13.68 | 14.10 | 33212 | 4610.88 | 3.17% | 0.00 |
| 2025-04-14 | 13.84 | 13.86 | 0.27 | 1.99% | 13.75 | 14.06 | 36740 | 5116.28 | 3.50% | 0.00 |
| 2025-04-11 | 13.40 | 13.59 | 0.18 | 1.34% | 13.25 | 13.76 | 43536 | 5933.28 | 4.15% | 1.00 |
| 2025-04-10 | 13.40 | 13.41 | 0.30 | 2.29% | 13.34 | 13.80 | 63770 | 8656.41 | 6.08% | 0.00 |
| 2025-04-09 | 12.30 | 13.11 | 0.48 | 3.80% | 11.28 | 13.25 | 93421 | 11579.07 | 8.91% | 0.00 |
| 2025-04-08 | 12.73 | 12.63 | 0.30 | 2.43% | 12.25 | 13.35 | 77079 | 9850.05 | 7.35% | 0.00 |
| 2025-04-07 | 14.50 | 12.33 | -3.08 | -19.99% | 12.33 | 14.50 | 94553 | 12467.26 | 9.02% | 0.00 |
| 2025-04-03 | 15.70 | 15.41 | -0.31 | -1.97% | 15.18 | 15.88 | 57162 | 8867.25 | 5.45% | 0.00 |
| 2025-04-02 | 15.10 | 15.72 | 0.55 | 3.63% | 15.05 | 16.26 | 110179 | 17461.42 | 10.51% | 1.00 |
| 2025-04-01 | 15.28 | 15.17 | -0.06 | -0.39% | 15.15 | 15.50 | 51142 | 7818.14 | 4.88% | 0.00 |
| 2025-03-31 | 15.49 | 15.23 | -0.41 | -2.62% | 14.67 | 15.52 | 71533 | 10729.75 | 6.82% | 1.00 |
| 2025-03-28 | 16.25 | 15.64 | -0.63 | -3.87% | 15.61 | 16.90 | 93815 | 15071.99 | 8.95% | 0.00 |
| 2025-03-27 | 16.65 | 16.27 | -0.38 | -2.28% | 15.80 | 16.79 | 95738 | 15519.70 | 9.13% | 0.00 |
| 2025-03-26 | 15.77 | 16.65 | 0.60 | 3.74% | 15.58 | 17.07 | 134515 | 22317.52 | 12.83% | 0.00 |
| 2025-03-25 | 16.09 | 16.05 | 0.06 | 0.38% | 15.81 | 17.35 | 130636 | 21467.70 | 12.46% | 0.00 |
| 2025-03-24 | 17.30 | 15.99 | -1.37 | -7.89% | 15.47 | 17.32 | 139694 | 22690.40 | 13.32% | 0.00 |
| 2025-03-21 | 17.70 | 17.36 | -0.74 | -4.09% | 17.07 | 17.91 | 167139 | 29070.23 | 15.94% | 0.00 |
| 2025-03-20 | 17.18 | 18.10 | 0.82 | 4.75% | 17.10 | 18.96 | 258783 | 47160.79 | 24.67% | 47.00 |
| 2025-03-19 | 16.99 | 17.28 | 0.29 | 1.71% | 16.84 | 17.56 | 120715 | 20844.39 | 11.51% | 17.00 |
| 2025-03-18 | 16.44 | 16.99 | 0.42 | 2.53% | 16.43 | 17.33 | 96944 | 16406.58 | 9.24% | 0.00 |
| 2025-03-17 | 16.20 | 16.57 | 0.32 | 1.97% | 16.00 | 16.63 | 57037 | 9314.21 | 5.44% | 0.00 |
| 2025-03-14 | 16.20 | 16.25 | 0.14 | 0.87% | 15.79 | 16.32 | 53888 | 8649.64 | 5.14% | 20.00 |
| 2025-03-13 | 16.65 | 16.11 | -0.70 | -4.16% | 15.89 | 16.73 | 71004 | 11497.71 | 6.77% | 0.00 |
| 2025-03-12 | 16.98 | 16.81 | -0.18 | -1.06% | 16.60 | 17.04 | 76901 | 12888.63 | 7.33% | 0.00 |
| 2025-03-11 | 16.13 | 16.99 | 0.60 | 3.66% | 16.00 | 17.17 | 124555 | 20985.67 | 11.88% | 0.00 |
| 2025-03-10 | 16.19 | 16.39 | 0.07 | 0.43% | 16.19 | 16.58 | 47912 | 7844.87 | 4.57% | 0.00 |
| 2025-03-07 | 16.27 | 16.32 | -0.07 | -0.43% | 16.15 | 16.61 | 58412 | 9557.69 | 5.57% | 0.00 |
| 2025-03-06 | 16.40 | 16.39 | 0.10 | 0.61% | 16.25 | 16.59 | 57655 | 9479.92 | 5.50% | 0.00 |
| 2025-03-05 | 16.20 | 16.29 | 0.09 | 0.56% | 15.88 | 16.30 | 57085 | 9191.27 | 5.44% | 0.00 |
| 2025-03-04 | 15.70 | 16.20 | 0.30 | 1.89% | 15.68 | 16.23 | 51752 | 8327.15 | 4.93% | 0.00 |
| 2025-03-03 | 15.98 | 15.90 | -0.01 | -0.06% | 15.76 | 16.37 | 61379 | 9853.79 | 5.85% | 0.00 |
| 2025-02-28 | 17.00 | 15.91 | -1.37 | -7.93% | 15.82 | 17.05 | 106003 | 17284.91 | 10.11% | 0.00 |
| 2025-02-27 | 16.68 | 17.28 | 0.43 | 2.55% | 16.48 | 17.55 | 137618 | 23432.55 | 13.12% | 0.00 |
| 2025-02-26 | 16.50 | 16.85 | 0.33 | 2.00% | 16.50 | 17.23 | 135921 | 22962.70 | 12.96% | 50.00 |
| 2025-02-25 | 16.57 | 16.52 | 0.17 | 1.04% | 16.48 | 17.65 | 183385 | 31127.45 | 17.49% | 0.00 |
| 2025-02-24 | 15.86 | 16.35 | 0.41 | 2.57% | 15.69 | 16.47 | 102764 | 16561.55 | 9.80% | 0.00 |
| 2025-02-21 | 15.89 | 15.94 | -0.03 | -0.19% | 15.77 | 16.09 | 71852 | 11427.15 | 6.85% | 50.00 |
| 2025-02-20 | 15.74 | 15.97 | 0.22 | 1.40% | 15.57 | 16.11 | 85249 | 13500.98 | 8.13% | 0.00 |
| 2025-02-19 | 15.16 | 15.75 | 0.55 | 3.62% | 15.11 | 15.77 | 93783 | 14610.78 | 8.94% | 0.00 |
| 2025-02-18 | 15.36 | 15.20 | -0.16 | -1.04% | 15.10 | 15.65 | 82107 | 12613.79 | 7.83% | 0.00 |
| 2025-02-17 | 14.80 | 15.36 | 0.52 | 3.50% | 14.80 | 15.37 | 52647 | 8010.48 | 5.02% | 0.00 |
| 2025-02-14 | 15.02 | 14.84 | -0.14 | -0.93% | 14.80 | 15.07 | 28838 | 4301.51 | 2.75% | 0.00 |
| 2025-02-13 | 15.28 | 14.98 | -0.31 | -2.03% | 14.96 | 15.34 | 35522 | 5362.44 | 3.39% | 0.00 |
| 2025-02-12 | 15.18 | 15.29 | 0.05 | 0.33% | 15.15 | 15.37 | 33241 | 5074.92 | 3.17% | 0.00 |
| 2025-02-11 | 15.50 | 15.24 | -0.25 | -1.61% | 15.16 | 15.58 | 39239 | 5997.02 | 3.74% | 0.00 |
| 2025-02-10 | 15.08 | 15.49 | 0.40 | 2.65% | 15.01 | 15.54 | 45748 | 7000.72 | 4.36% | 0.00 |
| 2025-02-07 | 15.14 | 15.09 | -0.05 | -0.33% | 14.88 | 15.33 | 52300 | 7921.52 | 4.99% | 0.00 |
| 2025-02-06 | 14.54 | 15.14 | 0.45 | 3.06% | 14.54 | 15.27 | 46132 | 6926.72 | 4.40% | 0.00 |
| 2025-02-05 | 14.29 | 14.69 | 0.49 | 3.45% | 14.29 | 14.79 | 34391 | 5032.66 | 3.28% | 0.00 |
| 2025-01-27 | 14.80 | 14.20 | -0.46 | -3.14% | 14.14 | 14.83 | 35421 | 5098.06 | 3.38% | 0.00 |
| 2025-01-24 | 14.30 | 14.66 | 0.23 | 1.59% | 13.96 | 14.74 | 51081 | 7335.83 | 4.87% | 0.00 |
| 2025-01-23 | 14.45 | 14.43 | 0.15 | 1.05% | 14.42 | 14.90 | 47404 | 6934.56 | 4.52% | 0.00 |
| 2025-01-22 | 14.42 | 14.28 | -0.23 | -1.59% | 14.18 | 14.63 | 28271 | 4066.04 | 2.70% | 0.00 |
| 2025-01-21 | 14.59 | 14.51 | -0.20 | -1.36% | 14.22 | 14.85 | 33243 | 4805.38 | 3.17% | 0.00 |
| 2025-01-20 | 14.65 | 14.71 | 0.12 | 0.82% | 14.45 | 14.80 | 26034 | 3813.92 | 2.48% | 0.00 |
| 2025-01-17 | 14.50 | 14.59 | -0.02 | -0.14% | 14.50 | 14.95 | 27022 | 3961.13 | 2.58% | 0.00 |
| 2025-01-16 | 14.70 | 14.61 | -0.05 | -0.34% | 14.45 | 14.91 | 31608 | 4646.07 | 3.01% | 0.00 |
| 2025-01-15 | 14.76 | 14.66 | -0.09 | -0.61% | 14.57 | 14.86 | 37033 | 5444.06 | 3.53% | 0.00 |
| 2025-01-14 | 14.05 | 14.75 | 0.84 | 6.04% | 13.91 | 14.89 | 62356 | 9078.85 | 5.95% | 0.00 |
| 2025-01-13 | 13.50 | 13.91 | 0.25 | 1.83% | 13.16 | 14.05 | 30331 | 4148.05 | 2.89% | 0.00 |
| 2025-01-10 | 13.96 | 13.66 | -0.38 | -2.71% | 13.66 | 14.40 | 37988 | 5328.58 | 3.62% | 0.00 |
| 2025-01-09 | 13.80 | 14.04 | 0.19 | 1.37% | 13.66 | 14.17 | 33286 | 4665.14 | 3.17% | 0.00 |
| 2025-01-08 | 13.77 | 13.85 | 0.07 | 0.51% | 13.29 | 13.95 | 37523 | 5129.96 | 3.58% | 0.00 |
| 2025-01-07 | 13.46 | 13.78 | 0.49 | 3.69% | 13.34 | 13.78 | 35849 | 4863.92 | 3.42% | 0.00 |
| 2025-01-06 | 13.31 | 13.29 | -0.05 | -0.37% | 12.58 | 13.51 | 34394 | 4543.45 | 3.28% | 0.00 |
| 2025-01-03 | 14.20 | 13.34 | -0.78 | -5.52% | 13.30 | 14.44 | 45162 | 6177.26 | 4.31% | 30.00 |
| 2025-01-02 | 14.35 | 14.12 | -0.24 | -1.67% | 13.92 | 14.65 | 47312 | 6762.47 | 4.51% | 0.00 |
| 2024-12-31 | 14.96 | 14.36 | -0.56 | -3.75% | 14.32 | 15.15 | 49948 | 7301.09 | 4.76% | 0.00 |
| 2024-12-30 | 15.20 | 14.92 | -0.32 | -2.10% | 14.69 | 15.20 | 31581 | 4710.65 | 3.01% | 0.00 |
| 2024-12-27 | 15.08 | 15.24 | 0.16 | 1.06% | 15.06 | 15.52 | 38292 | 5862.32 | 3.65% | 0.00 |
| 2024-12-26 | 14.85 | 15.08 | 0.23 | 1.55% | 14.81 | 15.22 | 35734 | 5389.67 | 3.41% | 0.00 |
| 2024-12-25 | 15.39 | 14.85 | -0.68 | -4.38% | 14.66 | 15.53 | 58742 | 8755.92 | 5.60% | 0.00 |
| 2024-12-24 | 15.57 | 15.53 | 0.05 | 0.32% | 15.15 | 15.80 | 47054 | 7275.00 | 4.49% | 81.00 |
| 2024-12-23 | 16.68 | 15.48 | -1.25 | -7.47% | 15.45 | 16.68 | 72441 | 11531.50 | 6.91% | 20.00 |
| 2024-12-20 | 16.46 | 16.73 | 0.21 | 1.27% | 16.46 | 16.91 | 45302 | 7587.19 | 4.32% | 1.00 |
| 2024-12-19 | 16.58 | 16.52 | -0.26 | -1.55% | 16.35 | 16.78 | 49441 | 8172.91 | 4.71% | 0.00 |
| 2024-12-18 | 17.06 | 16.78 | -0.39 | -2.27% | 16.71 | 17.20 | 51866 | 8758.22 | 4.95% | 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。
