| 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 | 16.73 | 16.95 | 0.31 | 1.86% | 16.63 | 17.03 | 27491 | 4641.89 | 1.82% | 0.00 |
| 2026-03-24 | 16.17 | 16.64 | 1.01 | 6.46% | 15.88 | 16.71 | 59315 | 9656.48 | 3.93% | 0.00 |
| 2026-03-23 | 16.44 | 15.63 | -1.30 | -7.68% | 15.51 | 16.74 | 49805 | 8020.17 | 3.30% | 0.00 |
| 2026-03-20 | 17.70 | 16.93 | -0.61 | -3.48% | 16.88 | 17.75 | 30349 | 5220.08 | 2.01% | 5.00 |
| 2026-03-19 | 17.98 | 17.54 | -0.60 | -3.31% | 17.42 | 18.15 | 25894 | 4584.29 | 1.71% | 0.00 |
| 2026-03-18 | 18.23 | 18.14 | -0.20 | -1.09% | 17.91 | 18.45 | 35570 | 6425.96 | 2.35% | 0.00 |
| 2026-03-17 | 18.28 | 18.34 | 0.16 | 0.88% | 18.20 | 19.05 | 48406 | 9022.61 | 3.20% | 0.00 |
| 2026-03-16 | 17.81 | 18.18 | 0.31 | 1.73% | 17.81 | 18.28 | 23082 | 4179.13 | 1.53% | 0.00 |
| 2026-03-13 | 17.93 | 17.87 | 0.02 | 0.11% | 17.80 | 18.26 | 32376 | 5843.57 | 2.14% | 0.00 |
| 2026-03-12 | 18.20 | 17.85 | -0.36 | -1.98% | 17.81 | 18.37 | 33688 | 6074.41 | 2.23% | 0.00 |
| 2026-03-11 | 18.73 | 18.21 | -0.48 | -2.57% | 18.13 | 18.77 | 39922 | 7341.24 | 2.64% | 0.00 |
| 2026-03-10 | 18.52 | 18.69 | 0.31 | 1.69% | 18.45 | 18.80 | 24452 | 4550.54 | 1.62% | 0.00 |
| 2026-03-09 | 18.29 | 18.38 | -0.31 | -1.66% | 17.90 | 18.48 | 42079 | 7641.31 | 2.79% | 0.00 |
| 2026-03-06 | 18.30 | 18.69 | 0.35 | 1.91% | 18.20 | 18.70 | 25978 | 4824.49 | 1.72% | 0.00 |
| 2026-03-05 | 18.50 | 18.34 | 0.15 | 0.82% | 18.20 | 18.70 | 27644 | 5098.90 | 1.83% | 0.00 |
| 2026-03-04 | 18.27 | 18.19 | -0.17 | -0.93% | 17.99 | 18.54 | 34883 | 6360.53 | 2.31% | 0.00 |
| 2026-03-03 | 19.27 | 18.36 | -0.91 | -4.72% | 18.32 | 19.58 | 40091 | 7559.93 | 2.65% | 0.00 |
| 2026-03-02 | 20.00 | 19.27 | -1.11 | -5.45% | 19.24 | 20.13 | 52453 | 10258.93 | 3.47% | 0.00 |
| 2026-02-27 | 20.31 | 20.38 | 0.02 | 0.10% | 20.04 | 20.40 | 26402 | 5337.93 | 1.75% | 0.00 |
| 2026-02-26 | 21.15 | 20.36 | -0.62 | -2.96% | 20.02 | 21.15 | 58609 | 11984.95 | 3.88% | 0.00 |
| 2026-02-25 | 20.34 | 20.98 | 0.68 | 3.35% | 20.27 | 21.20 | 55057 | 11523.29 | 3.64% | 0.00 |
| 2026-02-24 | 20.42 | 20.30 | 0.00 | 0.00% | 20.23 | 20.50 | 23480 | 4777.97 | 1.55% | 1.00 |
| 2026-02-13 | 20.41 | 20.30 | -0.08 | -0.39% | 20.20 | 20.79 | 25057 | 5127.66 | 1.66% | 0.00 |
| 2026-02-12 | 20.76 | 20.38 | -0.23 | -1.12% | 20.35 | 20.88 | 31184 | 6416.35 | 2.06% | 0.00 |
| 2026-02-11 | 20.78 | 20.61 | -0.26 | -1.25% | 20.61 | 21.35 | 30350 | 6338.83 | 2.01% | 1.00 |
| 2026-02-10 | 20.72 | 20.87 | 0.16 | 0.77% | 20.44 | 21.36 | 54495 | 11404.88 | 3.61% | 3.00 |
| 2026-02-09 | 20.45 | 20.71 | 0.52 | 2.58% | 20.05 | 20.79 | 37247 | 7667.79 | 2.47% | 0.00 |
| 2026-02-06 | 20.47 | 20.19 | -0.41 | -1.99% | 20.14 | 20.51 | 38611 | 7843.84 | 2.56% | 0.00 |
| 2026-02-05 | 19.92 | 20.60 | 0.39 | 1.93% | 19.90 | 21.00 | 77471 | 16003.38 | 5.13% | 0.00 |
| 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 |
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。
