| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 19.68 | 20.21 | 0.43 | 2.17% | 19.48 | 20.46 | 56857 | 11394.55 | 3.76% | 0.00 |
| 2026-02-03 | 19.36 | 19.78 | 0.68 | 3.56% | 19.26 | 19.99 | 48082 | 9448.04 | 3.18% | 0.00 |
| 2026-02-02 | 19.28 | 19.10 | -0.30 | -1.55% | 19.07 | 19.55 | 35083 | 6780.28 | 2.32% | 0.00 |
| 2026-01-30 | 19.72 | 19.40 | -0.73 | -3.63% | 19.03 | 19.89 | 60526 | 11718.18 | 4.01% | 0.00 |
| 2026-01-29 | 19.30 | 20.13 | 0.89 | 4.63% | 18.88 | 20.50 | 92464 | 18427.05 | 6.12% | 0.00 |
| 2026-01-28 | 19.00 | 19.24 | 0.22 | 1.16% | 18.99 | 19.55 | 43982 | 8454.67 | 2.91% | 0.00 |
| 2026-01-27 | 19.25 | 19.02 | -0.29 | -1.50% | 18.70 | 19.52 | 56467 | 10746.72 | 3.74% | 0.00 |
| 2026-01-26 | 20.30 | 19.31 | -2.11 | -9.85% | 18.90 | 20.62 | 117991 | 23045.92 | 7.81% | 0.00 |
| 2026-01-23 | 21.70 | 21.42 | -0.14 | -0.65% | 21.07 | 21.70 | 57319 | 12233.22 | 3.79% | 0.00 |
| 2026-01-22 | 21.84 | 21.56 | -0.35 | -1.60% | 21.45 | 21.84 | 52022 | 11228.16 | 3.44% | 0.00 |
| 2026-01-21 | 21.40 | 21.91 | 0.15 | 0.69% | 20.98 | 21.95 | 97100 | 20981.88 | 6.43% | 0.00 |
| 2026-01-20 | 20.84 | 21.76 | 0.79 | 3.77% | 20.65 | 22.12 | 117973 | 25412.81 | 7.81% | 0.00 |
| 2026-01-19 | 20.50 | 20.97 | 0.50 | 2.44% | 20.39 | 21.08 | 59827 | 12469.23 | 3.96% | 0.00 |
| 2026-01-16 | 21.07 | 20.47 | -0.58 | -2.76% | 20.26 | 21.18 | 56181 | 11537.91 | 3.72% | 0.00 |
| 2026-01-15 | 21.35 | 21.05 | -0.30 | -1.41% | 20.75 | 21.60 | 63748 | 13423.91 | 4.22% | 0.00 |
| 2026-01-14 | 21.12 | 21.35 | -0.03 | -0.14% | 20.90 | 21.90 | 99608 | 21345.42 | 6.59% | 0.00 |
| 2026-01-13 | 21.47 | 21.38 | -0.08 | -0.37% | 21.02 | 22.19 | 120836 | 26164.64 | 8.00% | 0.00 |
| 2026-01-12 | 21.18 | 21.46 | 0.26 | 1.23% | 20.94 | 21.60 | 96218 | 20504.22 | 6.37% | 0.00 |
| 2026-01-09 | 20.98 | 21.20 | 0.20 | 0.95% | 20.65 | 21.27 | 86835 | 18199.31 | 5.75% | 0.00 |
| 2026-01-08 | 20.46 | 21.00 | 0.42 | 2.04% | 20.32 | 21.13 | 88022 | 18340.80 | 5.83% | 0.00 |
| 2026-01-07 | 20.45 | 20.58 | 0.02 | 0.10% | 20.36 | 20.76 | 55014 | 11321.93 | 3.64% | 0.00 |
| 2026-01-06 | 20.40 | 20.56 | 0.06 | 0.29% | 20.31 | 20.76 | 58815 | 12070.62 | 3.89% | 0.00 |
| 2026-01-05 | 20.10 | 20.50 | 0.36 | 1.79% | 19.98 | 20.63 | 64344 | 13118.16 | 4.26% | 0.00 |
| 2025-12-31 | 20.13 | 20.14 | 0.21 | 1.05% | 19.74 | 20.30 | 56824 | 11382.46 | 3.76% | 5.00 |
| 2025-12-30 | 20.86 | 19.93 | -1.01 | -4.82% | 19.83 | 20.86 | 99951 | 20142.73 | 6.62% | 0.00 |
| 2025-12-29 | 20.61 | 20.94 | 0.06 | 0.29% | 20.56 | 21.11 | 81005 | 16940.91 | 5.36% | 14.00 |
| 2025-12-26 | 20.80 | 20.88 | -0.08 | -0.38% | 20.42 | 21.24 | 90136 | 18751.50 | 5.97% | 0.00 |
| 2025-12-25 | 20.85 | 20.96 | 0.13 | 0.62% | 20.72 | 21.04 | 101666 | 21260.57 | 6.73% | 0.00 |
| 2025-12-24 | 20.82 | 20.83 | -0.05 | -0.24% | 20.71 | 21.25 | 131262 | 27507.89 | 8.69% | 0.00 |
| 2025-12-23 | 21.01 | 20.88 | -0.33 | -1.56% | 20.79 | 21.46 | 154462 | 32481.73 | 10.22% | 0.00 |
| 2025-12-22 | 21.88 | 21.21 | -1.30 | -5.78% | 21.00 | 21.88 | 262495 | 55866.23 | 17.37% | 0.00 |
| 2025-12-19 | 18.85 | 22.51 | 3.75 | 19.99% | 18.62 | 22.51 | 324164 | 70449.34 | 21.46% | 16.00 |
| 2025-12-18 | 18.47 | 18.76 | 0.25 | 1.35% | 18.47 | 19.03 | 41910 | 7903.34 | 2.77% | 0.00 |
| 2025-12-17 | 18.68 | 18.51 | -0.25 | -1.33% | 18.09 | 18.77 | 39778 | 7308.31 | 2.63% | 0.00 |
| 2025-12-16 | 18.36 | 18.76 | 0.40 | 2.18% | 18.26 | 19.32 | 60221 | 11370.13 | 3.99% | 0.00 |
| 2025-12-15 | 18.20 | 18.36 | 0.16 | 0.88% | 18.03 | 18.56 | 28840 | 5287.83 | 1.91% | 0.00 |
| 2025-12-12 | 18.19 | 18.20 | 0.02 | 0.11% | 18.03 | 18.37 | 29655 | 5402.48 | 1.96% | 0.00 |
| 2025-12-11 | 19.00 | 18.18 | -1.20 | -6.19% | 18.16 | 19.10 | 72332 | 13354.80 | 4.79% | 0.00 |
| 2025-12-10 | 18.52 | 19.38 | 0.95 | 5.15% | 18.52 | 19.80 | 95007 | 18343.23 | 6.29% | 0.00 |
| 2025-12-09 | 18.84 | 18.43 | -0.41 | -2.18% | 18.40 | 18.86 | 27957 | 5188.91 | 1.85% | 0.00 |
| 2025-12-08 | 18.88 | 18.84 | -0.05 | -0.26% | 18.70 | 19.03 | 23188 | 4362.38 | 1.53% | 0.00 |
| 2025-12-05 | 18.60 | 18.89 | 0.24 | 1.29% | 18.00 | 19.07 | 38320 | 7095.39 | 2.54% | 0.00 |
| 2025-12-04 | 19.27 | 18.65 | -0.57 | -2.97% | 18.42 | 19.28 | 37075 | 6914.34 | 2.45% | 0.00 |
| 2025-12-03 | 19.92 | 19.22 | -0.71 | -3.56% | 19.11 | 19.97 | 50136 | 9729.75 | 3.32% | 0.00 |
| 2025-12-02 | 19.69 | 19.93 | 0.25 | 1.27% | 19.54 | 20.23 | 51541 | 10250.52 | 3.41% | 0.00 |
| 2025-12-01 | 19.71 | 19.68 | -0.04 | -0.20% | 19.52 | 19.89 | 30689 | 6049.75 | 2.03% | 0.00 |
| 2025-11-28 | 19.88 | 19.72 | -0.25 | -1.25% | 19.32 | 20.00 | 54789 | 10749.12 | 3.63% | 0.00 |
| 2025-11-27 | 20.12 | 19.97 | -0.07 | -0.35% | 19.71 | 20.30 | 56247 | 11274.03 | 3.72% | 0.00 |
| 2025-11-26 | 20.15 | 20.04 | -0.20 | -0.99% | 19.88 | 20.48 | 70625 | 14234.72 | 4.67% | 0.00 |
| 2025-11-25 | 19.99 | 20.24 | 0.44 | 2.22% | 19.60 | 20.72 | 96061 | 19435.06 | 6.36% | 0.00 |
| 2025-11-24 | 20.19 | 19.80 | 0.14 | 0.71% | 19.45 | 20.42 | 105303 | 20947.92 | 6.97% | 0.00 |
| 2025-11-21 | 18.80 | 19.66 | 0.55 | 2.88% | 18.80 | 20.49 | 122135 | 24176.54 | 8.08% | 13.00 |
| 2025-11-20 | 18.80 | 19.11 | 0.32 | 1.70% | 18.28 | 20.31 | 106122 | 20580.51 | 7.02% | 0.00 |
| 2025-11-19 | 19.35 | 18.79 | -0.53 | -2.74% | 18.75 | 19.49 | 25614 | 4857.02 | 1.70% | 0.00 |
| 2025-11-18 | 19.68 | 19.32 | -0.36 | -1.83% | 19.22 | 19.69 | 21639 | 4187.69 | 1.43% | 0.00 |
| 2025-11-17 | 19.44 | 19.68 | 0.16 | 0.82% | 19.34 | 19.74 | 21919 | 4290.37 | 1.45% | 0.00 |
| 2025-11-14 | 19.36 | 19.52 | 0.13 | 0.67% | 19.23 | 19.89 | 31837 | 6269.40 | 2.11% | 0.00 |
| 2025-11-13 | 19.13 | 19.39 | 0.17 | 0.88% | 18.97 | 19.50 | 25306 | 4887.63 | 1.68% | 0.00 |
| 2025-11-12 | 19.13 | 19.22 | 0.03 | 0.16% | 19.10 | 19.43 | 18263 | 3509.66 | 1.21% | 0.00 |
| 2025-11-11 | 19.36 | 19.19 | -0.14 | -0.72% | 19.04 | 19.36 | 22493 | 4314.28 | 1.49% | 0.00 |
| 2025-11-10 | 18.80 | 19.33 | 0.61 | 3.26% | 18.72 | 19.35 | 29986 | 5727.59 | 1.98% | 0.00 |
| 2025-11-07 | 18.82 | 18.72 | -0.09 | -0.48% | 18.72 | 18.97 | 16501 | 3105.58 | 1.09% | 0.00 |
| 2025-11-06 | 19.01 | 18.81 | -0.23 | -1.21% | 18.76 | 19.20 | 20720 | 3908.40 | 1.37% | 0.00 |
| 2025-11-05 | 18.91 | 19.04 | 0.11 | 0.58% | 18.80 | 19.14 | 20622 | 3924.10 | 1.37% | 0.00 |
| 2025-11-04 | 19.09 | 18.93 | -0.12 | -0.63% | 18.80 | 19.10 | 18270 | 3455.24 | 1.21% | 0.00 |
| 2025-11-03 | 19.09 | 19.05 | 0.13 | 0.69% | 18.87 | 19.21 | 19016 | 3614.38 | 1.26% | 0.00 |
| 2025-10-31 | 18.52 | 18.92 | 0.42 | 2.27% | 18.52 | 18.96 | 25125 | 4727.94 | 1.66% | 0.00 |
| 2025-10-30 | 18.91 | 18.50 | -0.38 | -2.01% | 18.50 | 18.92 | 30697 | 5730.47 | 2.03% | 0.00 |
| 2025-10-29 | 19.58 | 18.88 | -0.75 | -3.82% | 18.80 | 19.61 | 43929 | 8343.22 | 2.91% | 0.00 |
| 2025-10-28 | 19.71 | 19.63 | -0.10 | -0.51% | 19.50 | 19.85 | 17234 | 3391.57 | 1.14% | 0.00 |
| 2025-10-27 | 19.80 | 19.73 | -0.15 | -0.75% | 19.66 | 20.07 | 21088 | 4176.68 | 1.40% | 0.00 |
| 2025-10-24 | 19.99 | 19.88 | -0.12 | -0.60% | 19.83 | 20.14 | 19648 | 3918.95 | 1.30% | 0.00 |
| 2025-10-23 | 19.98 | 20.00 | 0.02 | 0.10% | 19.65 | 20.20 | 24419 | 4842.00 | 1.62% | 0.00 |
| 2025-10-22 | 19.77 | 19.98 | 0.12 | 0.60% | 19.77 | 20.18 | 26363 | 5281.09 | 1.74% | 0.00 |
| 2025-10-21 | 19.40 | 19.86 | 0.56 | 2.90% | 19.22 | 19.88 | 30825 | 6053.62 | 2.04% | 0.00 |
| 2025-10-20 | 19.19 | 19.30 | 0.23 | 1.21% | 19.01 | 19.57 | 16381 | 3161.83 | 1.08% | 0.00 |
| 2025-10-17 | 19.43 | 19.07 | -0.28 | -1.45% | 19.00 | 19.54 | 18803 | 3618.73 | 1.24% | 0.00 |
| 2025-10-16 | 19.56 | 19.35 | -0.30 | -1.53% | 19.32 | 19.75 | 19643 | 3828.50 | 1.30% | 0.00 |
| 2025-10-15 | 19.55 | 19.65 | 0.19 | 0.98% | 19.32 | 19.76 | 20744 | 4071.22 | 1.37% | 0.00 |
| 2025-10-14 | 19.60 | 19.46 | -0.16 | -0.82% | 19.37 | 19.95 | 23883 | 4704.29 | 1.58% | 0.00 |
德必集团(300947)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。
