| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 18.94 | 19.06 | 0.21 | 1.11% | 18.57 | 19.15 | 140170 | 26342.19 | 13.03% | 8.00 |
| 2025-10-24 | 18.68 | 18.85 | 0.73 | 4.03% | 18.63 | 20.20 | 223056 | 43221.46 | 20.74% | 0.00 |
| 2025-10-23 | 17.86 | 18.12 | 0.26 | 1.46% | 17.57 | 18.14 | 55837 | 9997.69 | 5.19% | 0.00 |
| 2025-10-22 | 17.67 | 17.86 | 0.19 | 1.08% | 17.48 | 17.96 | 47091 | 8388.48 | 4.38% | 0.00 |
| 2025-10-21 | 17.78 | 17.67 | 0.14 | 0.80% | 17.38 | 17.78 | 39549 | 6952.01 | 3.68% | 0.00 |
| 2025-10-20 | 17.05 | 17.53 | 0.68 | 4.04% | 17.05 | 17.70 | 57859 | 10073.44 | 5.38% | 4.00 |
| 2025-10-17 | 17.25 | 16.85 | -0.31 | -1.81% | 16.80 | 17.33 | 41257 | 7034.74 | 3.84% | 0.00 |
| 2025-10-16 | 17.65 | 17.16 | -0.42 | -2.39% | 17.11 | 17.86 | 53925 | 9408.56 | 5.01% | 0.00 |
| 2025-10-15 | 17.76 | 17.58 | -0.21 | -1.18% | 17.36 | 17.83 | 54961 | 9659.25 | 5.11% | 0.00 |
| 2025-10-14 | 18.51 | 17.79 | -0.45 | -2.47% | 17.60 | 18.59 | 91820 | 16480.26 | 8.54% | 0.00 |
| 2025-10-13 | 16.66 | 18.24 | 0.42 | 2.36% | 16.28 | 18.89 | 156913 | 28267.36 | 14.59% | 2.00 |
| 2025-10-10 | 17.50 | 17.82 | 0.71 | 4.15% | 17.50 | 18.69 | 130594 | 23425.59 | 12.14% | 0.00 |
| 2025-10-09 | 17.20 | 17.11 | -0.08 | -0.47% | 17.02 | 17.35 | 41894 | 7192.40 | 3.90% | 4.00 |
| 2025-09-30 | 17.21 | 17.19 | -0.06 | -0.35% | 17.18 | 17.43 | 26394 | 4556.50 | 2.45% | 0.00 |
| 2025-09-29 | 17.15 | 17.25 | 0.21 | 1.23% | 16.82 | 17.46 | 35031 | 6037.20 | 3.26% | 0.00 |
| 2025-09-26 | 17.35 | 17.04 | -0.31 | -1.79% | 17.01 | 17.48 | 38245 | 6579.23 | 3.56% | 0.00 |
| 2025-09-25 | 17.60 | 17.35 | -0.31 | -1.76% | 17.28 | 17.67 | 41482 | 7245.82 | 3.86% | 0.00 |
| 2025-09-24 | 17.40 | 17.66 | 0.32 | 1.85% | 17.18 | 17.69 | 45361 | 7940.98 | 4.22% | 0.00 |
| 2025-09-23 | 17.62 | 17.34 | -0.43 | -2.42% | 16.83 | 17.80 | 63943 | 10986.01 | 5.95% | 0.00 |
| 2025-09-22 | 17.46 | 17.77 | 0.38 | 2.19% | 17.33 | 17.78 | 40120 | 7065.02 | 3.73% | 0.00 |
| 2025-09-19 | 18.31 | 17.39 | -0.92 | -5.02% | 17.22 | 18.40 | 87675 | 15447.18 | 8.15% | 0.00 |
| 2025-09-18 | 18.82 | 18.31 | -0.50 | -2.66% | 18.11 | 18.95 | 86304 | 16061.21 | 8.03% | 0.00 |
| 2025-09-17 | 18.25 | 18.81 | 0.43 | 2.34% | 18.23 | 19.00 | 103292 | 19332.04 | 9.61% | 0.00 |
| 2025-09-16 | 17.73 | 18.38 | 0.57 | 3.20% | 17.70 | 18.38 | 66686 | 12089.49 | 6.20% | 0.00 |
| 2025-09-15 | 18.00 | 17.81 | -0.20 | -1.11% | 17.72 | 18.08 | 39295 | 7015.15 | 3.65% | 0.00 |
| 2025-09-12 | 18.40 | 18.01 | -0.39 | -2.12% | 17.92 | 18.40 | 67414 | 12219.38 | 6.27% | 0.00 |
| 2025-09-11 | 18.22 | 18.40 | 0.15 | 0.82% | 18.00 | 18.44 | 55353 | 10112.66 | 5.15% | 0.00 |
| 2025-09-10 | 18.12 | 18.25 | 0.13 | 0.72% | 18.01 | 18.36 | 44297 | 8063.61 | 4.12% | 0.00 |
| 2025-09-09 | 18.44 | 18.12 | -0.37 | -2.00% | 17.91 | 18.55 | 54284 | 9881.38 | 5.05% | 0.00 |
| 2025-09-08 | 17.97 | 18.49 | 0.51 | 2.84% | 17.90 | 18.55 | 72042 | 13248.32 | 6.70% | 1.00 |
| 2025-09-05 | 17.63 | 17.98 | 0.45 | 2.57% | 17.45 | 17.99 | 62934 | 11202.39 | 5.85% | 15.00 |
| 2025-09-04 | 17.78 | 17.53 | -0.24 | -1.35% | 17.31 | 18.02 | 73827 | 13099.56 | 6.87% | 5.00 |
| 2025-09-03 | 18.62 | 17.77 | -1.09 | -5.78% | 17.40 | 18.78 | 112710 | 20386.26 | 10.48% | 0.00 |
| 2025-09-02 | 18.35 | 18.86 | 0.80 | 4.43% | 18.34 | 19.43 | 171029 | 32384.95 | 15.90% | 0.00 |
| 2025-09-01 | 17.90 | 18.06 | 0.13 | 0.73% | 17.89 | 18.28 | 57590 | 10388.76 | 5.36% | 0.00 |
| 2025-08-29 | 18.50 | 17.93 | -0.67 | -3.60% | 17.90 | 18.50 | 92214 | 16661.53 | 8.58% | 0.00 |
| 2025-08-28 | 19.45 | 18.60 | -1.09 | -5.54% | 17.88 | 19.59 | 164281 | 30693.11 | 15.66% | 0.00 |
| 2025-08-27 | 19.38 | 19.69 | 0.45 | 2.34% | 19.31 | 20.25 | 203882 | 40347.85 | 19.44% | 0.00 |
| 2025-08-26 | 19.43 | 19.24 | -0.24 | -1.23% | 19.10 | 19.50 | 79393 | 15331.66 | 7.57% | 10.00 |
| 2025-08-25 | 19.21 | 19.48 | 0.29 | 1.51% | 19.20 | 19.52 | 110930 | 21529.75 | 10.58% | 0.00 |
| 2025-08-22 | 19.07 | 19.19 | 0.21 | 1.11% | 18.90 | 19.33 | 74070 | 14160.39 | 7.06% | 3.00 |
| 2025-08-21 | 19.42 | 18.98 | -0.44 | -2.27% | 18.89 | 19.42 | 84328 | 16156.01 | 8.04% | 15.00 |
| 2025-08-20 | 19.34 | 19.42 | 0.04 | 0.21% | 19.06 | 19.57 | 98236 | 18999.95 | 9.37% | 0.00 |
| 2025-08-19 | 19.80 | 19.38 | -0.52 | -2.61% | 19.20 | 19.80 | 136077 | 26451.18 | 12.98% | 0.00 |
| 2025-08-18 | 19.43 | 19.90 | 0.43 | 2.21% | 19.25 | 19.90 | 167951 | 32910.43 | 16.01% | 0.00 |
| 2025-08-15 | 19.73 | 19.47 | 0.10 | 0.52% | 19.34 | 19.89 | 155940 | 30483.42 | 14.87% | 0.00 |
| 2025-08-14 | 20.86 | 19.37 | -1.70 | -8.07% | 19.36 | 20.86 | 215667 | 42927.59 | 20.56% | 1.00 |
| 2025-08-13 | 21.00 | 21.07 | -0.81 | -3.70% | 20.72 | 21.44 | 250482 | 52842.45 | 23.88% | 65.00 |
| 2025-08-12 | 20.80 | 21.88 | 0.37 | 1.72% | 20.30 | 21.94 | 344408 | 72253.73 | 32.84% | 12.00 |
| 2025-08-11 | 22.05 | 21.51 | 0.25 | 1.18% | 20.00 | 23.18 | 476102 | 101781.89 | 45.40% | 0.00 |
| 2025-08-08 | 17.99 | 21.26 | 3.54 | 19.98% | 17.57 | 21.26 | 286996 | 57087.08 | 27.37% | 1.00 |
| 2025-08-07 | 18.25 | 17.72 | -0.86 | -4.63% | 17.67 | 18.49 | 221260 | 39545.41 | 21.10% | 14.00 |
| 2025-08-06 | 17.97 | 18.58 | 1.06 | 6.05% | 17.97 | 19.86 | 318149 | 59837.56 | 30.34% | 0.00 |
| 2025-08-05 | 17.08 | 17.52 | 0.51 | 3.00% | 17.03 | 17.55 | 69627 | 12091.40 | 6.64% | 0.00 |
| 2025-08-04 | 16.47 | 17.01 | 0.51 | 3.09% | 16.31 | 17.05 | 54463 | 9204.91 | 5.19% | 0.00 |
| 2025-08-01 | 16.19 | 16.50 | 0.31 | 1.91% | 16.12 | 16.53 | 40936 | 6707.12 | 3.90% | 0.00 |
| 2025-07-31 | 16.45 | 16.19 | -0.27 | -1.64% | 16.11 | 16.64 | 36045 | 5890.67 | 3.44% | 3.00 |
| 2025-07-30 | 16.65 | 16.46 | -0.25 | -1.50% | 16.31 | 16.75 | 32313 | 5338.47 | 3.08% | 0.00 |
| 2025-07-29 | 16.60 | 16.71 | 0.01 | 0.06% | 16.50 | 16.84 | 41931 | 6968.14 | 4.00% | 0.00 |
| 2025-07-28 | 16.50 | 16.70 | 0.20 | 1.21% | 16.45 | 16.76 | 47187 | 7868.66 | 4.50% | 0.00 |
| 2025-07-25 | 16.32 | 16.50 | 0.22 | 1.35% | 16.16 | 16.53 | 36277 | 5934.92 | 3.46% | 0.00 |
| 2025-07-24 | 16.22 | 16.28 | 0.06 | 0.37% | 16.18 | 16.42 | 30071 | 4902.28 | 2.87% | 0.00 |
| 2025-07-23 | 16.45 | 16.22 | -0.28 | -1.70% | 16.18 | 16.46 | 39082 | 6366.78 | 3.73% | 0.00 |
| 2025-07-22 | 16.58 | 16.50 | -0.08 | -0.48% | 16.36 | 16.86 | 50546 | 8365.11 | 4.82% | 0.00 |
| 2025-07-21 | 16.34 | 16.58 | 0.33 | 2.03% | 16.30 | 16.58 | 47611 | 7832.66 | 4.54% | 0.00 |
| 2025-07-18 | 16.23 | 16.25 | 0.10 | 0.62% | 16.03 | 16.35 | 32012 | 5180.24 | 3.05% | 0.00 |
| 2025-07-17 | 16.02 | 16.15 | 0.08 | 0.50% | 15.99 | 16.19 | 29897 | 4823.94 | 2.85% | 0.00 |
| 2025-07-16 | 16.00 | 16.07 | 0.11 | 0.69% | 15.91 | 16.19 | 30920 | 4971.01 | 2.95% | 0.00 |
| 2025-07-15 | 16.08 | 15.96 | -0.15 | -0.93% | 15.74 | 16.15 | 31598 | 5026.88 | 3.01% | 0.00 |
| 2025-07-14 | 15.81 | 16.11 | 0.35 | 2.22% | 15.74 | 16.14 | 33485 | 5355.70 | 3.19% | 0.00 |
| 2025-07-11 | 15.87 | 15.76 | -0.10 | -0.63% | 15.57 | 15.90 | 28073 | 4420.08 | 2.68% | 0.00 |
| 2025-07-10 | 15.82 | 15.86 | -0.04 | -0.25% | 15.71 | 16.02 | 27710 | 4392.30 | 2.64% | 0.00 |
| 2025-07-09 | 16.01 | 15.90 | -0.08 | -0.50% | 15.86 | 16.30 | 34304 | 5518.17 | 3.27% | 0.00 |
| 2025-07-08 | 15.80 | 15.98 | 0.19 | 1.20% | 15.72 | 16.00 | 27948 | 4449.44 | 2.66% | 0.00 |
| 2025-07-07 | 15.68 | 15.79 | 0.08 | 0.51% | 15.59 | 15.82 | 24636 | 3874.29 | 2.35% | 0.00 |
| 2025-07-04 | 15.98 | 15.71 | -0.27 | -1.69% | 15.68 | 15.98 | 30800 | 4864.98 | 2.94% | 0.00 |
| 2025-07-03 | 16.00 | 15.98 | -0.04 | -0.25% | 15.76 | 16.08 | 31460 | 5003.91 | 3.00% | 0.00 |
| 2025-07-02 | 16.15 | 16.02 | 0.03 | 0.19% | 15.85 | 16.27 | 46978 | 7519.85 | 4.48% | 0.00 |
| 2025-07-01 | 16.38 | 15.99 | -0.10 | -0.62% | 15.89 | 16.48 | 74784 | 12074.55 | 7.13% | 0.00 |
| 2025-06-30 | 15.49 | 16.09 | 0.59 | 3.81% | 15.49 | 16.22 | 68438 | 10911.56 | 6.53% | 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。
