| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 22.84 | 22.80 | -0.12 | -0.52% | 22.63 | 23.18 | 23600 | 5405.47 | 2.61% | 0.00 |
| 2025-12-12 | 22.72 | 22.92 | 0.29 | 1.28% | 22.56 | 23.17 | 27662 | 6347.07 | 3.06% | 0.00 |
| 2025-12-11 | 23.07 | 22.63 | -0.48 | -2.08% | 22.63 | 23.19 | 26601 | 6079.82 | 2.94% | 0.00 |
| 2025-12-10 | 23.23 | 23.11 | -0.14 | -0.60% | 22.90 | 23.34 | 23141 | 5334.75 | 2.56% | 0.00 |
| 2025-12-09 | 23.62 | 23.25 | -0.52 | -2.19% | 23.24 | 23.76 | 30525 | 7158.17 | 3.38% | 0.00 |
| 2025-12-08 | 23.52 | 23.77 | 0.42 | 1.80% | 23.40 | 24.06 | 43829 | 10391.60 | 4.85% | 0.00 |
| 2025-12-05 | 23.00 | 23.35 | 0.50 | 2.19% | 22.72 | 23.40 | 34793 | 8043.51 | 3.85% | 0.00 |
| 2025-12-04 | 22.80 | 22.85 | 0.05 | 0.22% | 22.63 | 23.15 | 29998 | 6869.54 | 3.32% | 0.00 |
| 2025-12-03 | 23.19 | 22.80 | -0.32 | -1.38% | 22.70 | 23.20 | 23801 | 5434.21 | 2.63% | 0.00 |
| 2025-12-02 | 23.26 | 23.12 | -0.30 | -1.28% | 23.03 | 23.45 | 24519 | 5677.19 | 2.71% | 0.00 |
| 2025-12-01 | 23.38 | 23.42 | 0.07 | 0.30% | 23.20 | 23.66 | 30144 | 7065.46 | 3.34% | 0.00 |
| 2025-11-28 | 23.00 | 23.35 | 0.27 | 1.17% | 22.93 | 23.35 | 22210 | 5146.16 | 2.46% | 7.00 |
| 2025-11-27 | 22.82 | 23.08 | 0.18 | 0.79% | 22.80 | 23.25 | 26705 | 6162.29 | 2.95% | 0.00 |
| 2025-11-26 | 23.08 | 22.90 | -0.22 | -0.95% | 22.84 | 23.40 | 29323 | 6782.20 | 3.24% | 0.00 |
| 2025-11-25 | 23.06 | 23.12 | 0.15 | 0.65% | 22.95 | 23.47 | 32636 | 7582.94 | 3.61% | 6.00 |
| 2025-11-24 | 22.40 | 22.97 | 0.76 | 3.42% | 22.32 | 23.08 | 44039 | 10028.83 | 4.87% | 0.00 |
| 2025-11-21 | 22.91 | 22.21 | -0.93 | -4.02% | 22.13 | 23.15 | 46458 | 10459.33 | 5.14% | 0.00 |
| 2025-11-20 | 23.40 | 23.14 | -0.17 | -0.73% | 23.00 | 23.58 | 35450 | 8241.46 | 3.92% | 0.00 |
| 2025-11-19 | 23.90 | 23.31 | -0.60 | -2.51% | 23.21 | 23.95 | 46742 | 10967.87 | 5.17% | 10.00 |
| 2025-11-18 | 24.48 | 23.91 | -0.59 | -2.41% | 23.70 | 24.48 | 59269 | 14215.29 | 6.56% | 0.00 |
| 2025-11-17 | 24.73 | 24.50 | -0.11 | -0.45% | 24.32 | 24.85 | 44792 | 10956.97 | 4.96% | 0.00 |
| 2025-11-14 | 24.63 | 24.61 | 0.00 | 0.00% | 24.43 | 24.95 | 57604 | 14257.47 | 6.37% | 0.00 |
| 2025-11-13 | 24.81 | 24.61 | -0.16 | -0.65% | 24.38 | 24.90 | 75132 | 18521.17 | 8.31% | 0.00 |
| 2025-11-12 | 24.66 | 24.77 | 0.23 | 0.94% | 24.02 | 24.92 | 111548 | 27358.13 | 12.34% | 15.00 |
| 2025-11-11 | 25.09 | 24.54 | -1.59 | -6.08% | 24.31 | 25.35 | 160901 | 39928.49 | 17.80% | 0.00 |
| 2025-11-10 | 26.13 | 26.13 | -6.53 | -19.99% | 26.13 | 26.13 | 28704 | 7500.35 | 3.18% | 4.00 |
| 2025-11-07 | 32.75 | 32.66 | -0.42 | -1.27% | 32.32 | 33.78 | 60700 | 20082.16 | 6.72% | 0.00 |
| 2025-11-06 | 32.87 | 33.08 | 0.22 | 0.67% | 32.55 | 33.17 | 32927 | 10833.66 | 3.64% | 0.00 |
| 2025-11-05 | 32.50 | 32.86 | -0.01 | -0.03% | 32.07 | 33.12 | 30754 | 10064.05 | 3.40% | 0.00 |
| 2025-11-04 | 33.20 | 32.87 | -0.44 | -1.32% | 32.70 | 33.43 | 28687 | 9442.97 | 3.17% | 0.00 |
| 2025-11-03 | 32.98 | 33.31 | 0.30 | 0.91% | 32.66 | 33.37 | 30695 | 10161.95 | 3.40% | 0.00 |
| 2025-10-31 | 32.65 | 33.01 | 0.42 | 1.29% | 32.51 | 33.31 | 32145 | 10621.93 | 3.56% | 0.00 |
| 2025-10-30 | 33.88 | 32.59 | -1.27 | -3.75% | 32.59 | 33.88 | 53683 | 17752.81 | 5.94% | 0.00 |
| 2025-10-29 | 34.28 | 33.86 | -0.46 | -1.34% | 33.50 | 34.28 | 50748 | 17133.88 | 5.62% | 0.00 |
| 2025-10-28 | 33.36 | 34.32 | 0.63 | 1.87% | 32.89 | 34.32 | 69458 | 23474.05 | 7.69% | 0.00 |
| 2025-10-27 | 33.61 | 33.69 | 0.14 | 0.42% | 33.02 | 34.49 | 70256 | 23670.18 | 7.77% | 0.00 |
| 2025-10-24 | 33.39 | 33.55 | -0.17 | -0.50% | 33.29 | 33.89 | 57177 | 19188.47 | 6.33% | 0.00 |
| 2025-10-23 | 33.38 | 33.72 | -0.03 | -0.09% | 32.69 | 34.23 | 71056 | 23765.64 | 7.86% | 0.00 |
| 2025-10-22 | 34.18 | 33.75 | -0.80 | -2.32% | 33.45 | 34.39 | 62938 | 21276.33 | 6.96% | 7.00 |
| 2025-10-21 | 35.79 | 34.55 | -0.86 | -2.43% | 34.37 | 35.98 | 106222 | 36872.63 | 11.75% | 0.00 |
| 2025-10-20 | 36.00 | 35.41 | 0.03 | 0.08% | 35.01 | 36.57 | 89969 | 32112.25 | 9.96% | 1.00 |
| 2025-10-17 | 36.72 | 35.38 | -2.07 | -5.53% | 35.29 | 37.08 | 106569 | 38242.45 | 11.79% | 0.00 |
| 2025-10-16 | 38.02 | 37.45 | -1.55 | -3.97% | 36.77 | 39.00 | 143995 | 54438.09 | 15.93% | 0.00 |
| 2025-10-15 | 41.00 | 39.00 | -1.57 | -3.87% | 37.56 | 41.40 | 204718 | 79769.22 | 22.65% | 0.00 |
| 2025-10-14 | 33.79 | 40.57 | 6.76 | 19.99% | 33.50 | 40.57 | 184855 | 70165.36 | 20.45% | 0.00 |
| 2025-10-13 | 31.33 | 33.81 | 0.70 | 2.11% | 30.13 | 34.75 | 106927 | 35141.98 | 11.83% | 0.00 |
| 2025-10-10 | 32.02 | 33.11 | 0.78 | 2.41% | 31.31 | 33.75 | 97851 | 32055.45 | 10.83% | 5.00 |
| 2025-10-09 | 32.03 | 32.33 | 0.31 | 0.97% | 31.80 | 33.50 | 75464 | 24547.38 | 8.35% | 0.00 |
| 2025-09-30 | 31.67 | 32.02 | 0.42 | 1.33% | 31.45 | 32.96 | 65740 | 21298.39 | 7.27% | 0.00 |
| 2025-09-29 | 30.90 | 31.60 | 0.45 | 1.44% | 30.52 | 32.30 | 51043 | 16039.73 | 5.65% | 0.00 |
| 2025-09-26 | 32.06 | 31.15 | -1.84 | -5.58% | 31.00 | 32.65 | 70765 | 22423.03 | 7.83% | 0.00 |
| 2025-09-25 | 30.94 | 32.99 | 1.98 | 6.39% | 30.66 | 33.37 | 117512 | 38528.84 | 13.00% | 2.00 |
| 2025-09-24 | 30.72 | 31.01 | 0.30 | 0.98% | 30.34 | 31.18 | 35652 | 10973.63 | 3.94% | 0.00 |
| 2025-09-23 | 31.31 | 30.71 | -0.80 | -2.54% | 29.90 | 31.55 | 50704 | 15413.56 | 5.61% | 0.00 |
| 2025-09-22 | 30.85 | 31.51 | 0.43 | 1.38% | 30.85 | 31.58 | 37559 | 11723.49 | 4.16% | 0.00 |
| 2025-09-19 | 31.72 | 31.08 | -0.65 | -2.05% | 30.95 | 31.94 | 46931 | 14709.52 | 5.19% | 0.00 |
| 2025-09-18 | 32.61 | 31.73 | -0.88 | -2.70% | 31.18 | 33.47 | 93012 | 30038.64 | 10.29% | 0.00 |
| 2025-09-17 | 33.60 | 32.61 | -1.02 | -3.03% | 32.50 | 33.62 | 69859 | 22972.38 | 7.73% | 0.00 |
| 2025-09-16 | 32.27 | 33.63 | 1.33 | 4.12% | 31.56 | 33.88 | 103234 | 34123.74 | 11.42% | 40.00 |
| 2025-09-15 | 32.55 | 32.30 | -0.60 | -1.82% | 32.24 | 33.80 | 70532 | 23025.52 | 7.80% | 0.00 |
| 2025-09-12 | 34.53 | 32.90 | -0.52 | -1.56% | 32.02 | 34.99 | 126477 | 42029.41 | 13.99% | 0.00 |
| 2025-09-11 | 33.87 | 33.42 | -0.38 | -1.12% | 32.20 | 34.00 | 94848 | 31526.56 | 10.49% | 0.00 |
| 2025-09-10 | 32.70 | 33.80 | 1.39 | 4.29% | 32.31 | 35.38 | 129557 | 44139.32 | 14.34% | 0.00 |
| 2025-09-09 | 33.57 | 32.41 | -1.16 | -3.46% | 32.10 | 33.84 | 76763 | 25154.00 | 8.49% | 0.00 |
| 2025-09-08 | 33.10 | 33.57 | 0.27 | 0.81% | 32.44 | 33.79 | 111917 | 37159.55 | 12.38% | 0.00 |
| 2025-09-05 | 30.30 | 33.30 | 2.80 | 9.18% | 30.05 | 34.66 | 164189 | 54005.73 | 18.17% | 0.00 |
| 2025-09-04 | 32.70 | 30.50 | -2.65 | -7.99% | 29.90 | 33.05 | 127482 | 40143.94 | 14.11% | 0.00 |
| 2025-09-03 | 34.01 | 33.15 | -0.56 | -1.66% | 32.35 | 34.35 | 121994 | 40710.22 | 13.50% | 0.00 |
| 2025-09-02 | 35.94 | 33.71 | -2.23 | -6.20% | 33.45 | 37.48 | 250566 | 89099.82 | 27.73% | 0.00 |
| 2025-09-01 | 33.76 | 35.94 | 5.99 | 20.00% | 33.57 | 35.94 | 200103 | 71265.36 | 22.14% | 1.00 |
| 2025-08-29 | 28.87 | 29.95 | 1.54 | 5.42% | 28.67 | 31.20 | 150302 | 45637.63 | 16.63% | 0.00 |
| 2025-08-28 | 28.80 | 28.41 | -0.41 | -1.42% | 27.33 | 29.10 | 71153 | 20076.78 | 7.87% | 5.00 |
| 2025-08-27 | 29.73 | 28.82 | -0.84 | -2.83% | 28.82 | 30.18 | 65052 | 19198.58 | 7.20% | 0.00 |
| 2025-08-26 | 29.86 | 29.66 | -0.35 | -1.17% | 29.42 | 30.27 | 51503 | 15363.61 | 5.70% | 0.00 |
| 2025-08-25 | 29.57 | 30.01 | 0.45 | 1.52% | 29.46 | 30.38 | 67295 | 20160.57 | 7.45% | 0.00 |
| 2025-08-22 | 29.63 | 29.56 | -0.07 | -0.24% | 29.40 | 29.90 | 55141 | 16294.35 | 6.10% | 0.00 |
| 2025-08-21 | 29.93 | 29.63 | -0.36 | -1.20% | 29.44 | 30.77 | 61461 | 18452.17 | 6.80% | 0.00 |
| 2025-08-20 | 30.08 | 29.99 | -0.29 | -0.96% | 29.37 | 30.10 | 65289 | 19423.54 | 7.22% | 0.00 |
| 2025-08-19 | 30.68 | 30.28 | -0.37 | -1.21% | 30.05 | 30.98 | 76209 | 23141.10 | 8.43% | 0.00 |
| 2025-08-18 | 30.59 | 30.65 | 0.01 | 0.03% | 30.51 | 31.26 | 85566 | 26313.40 | 9.47% | 0.00 |
德固特(300950)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。
