| 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 | 21.23 | 21.44 | 0.25 | 1.18% | 21.23 | 21.62 | 17169 | 3680.48 | 1.89% | 5.00 |
| 2026-03-24 | 20.50 | 21.19 | 1.19 | 5.95% | 20.25 | 21.21 | 34261 | 7097.93 | 3.77% | 0.00 |
| 2026-03-23 | 21.00 | 20.00 | -1.24 | -5.84% | 19.87 | 21.10 | 29476 | 6047.03 | 3.24% | 0.00 |
| 2026-03-20 | 21.80 | 21.24 | -0.63 | -2.88% | 21.22 | 22.25 | 22624 | 4881.69 | 2.49% | 0.00 |
| 2026-03-19 | 22.35 | 21.87 | -0.74 | -3.27% | 21.77 | 22.51 | 20274 | 4472.93 | 2.23% | 0.00 |
| 2026-03-18 | 22.30 | 22.61 | 0.41 | 1.85% | 22.02 | 22.61 | 18626 | 4157.30 | 2.05% | 0.00 |
| 2026-03-17 | 22.89 | 22.20 | -0.58 | -2.55% | 22.15 | 22.93 | 20191 | 4539.40 | 2.22% | 0.00 |
| 2026-03-16 | 22.95 | 22.78 | -0.11 | -0.48% | 22.40 | 23.02 | 20826 | 4722.89 | 2.29% | 0.00 |
| 2026-03-13 | 23.04 | 22.89 | 0.00 | 0.00% | 22.74 | 23.48 | 23337 | 5379.21 | 2.57% | 0.00 |
| 2026-03-12 | 23.66 | 22.89 | -0.66 | -2.80% | 22.86 | 23.66 | 23320 | 5388.96 | 2.56% | 0.00 |
| 2026-03-11 | 23.91 | 23.55 | -0.35 | -1.46% | 23.45 | 24.03 | 21423 | 5070.47 | 2.36% | 0.00 |
| 2026-03-10 | 23.80 | 23.90 | 0.48 | 2.05% | 23.63 | 24.05 | 24232 | 5781.06 | 2.66% | 0.00 |
| 2026-03-09 | 23.70 | 23.42 | -0.28 | -1.18% | 23.18 | 23.88 | 23540 | 5509.50 | 2.59% | 0.00 |
| 2026-03-06 | 23.08 | 23.70 | 0.67 | 2.91% | 22.88 | 23.74 | 23993 | 5639.34 | 2.64% | 0.00 |
| 2026-03-05 | 23.47 | 23.03 | 0.15 | 0.66% | 22.98 | 23.65 | 20932 | 4879.65 | 2.30% | 0.00 |
| 2026-03-04 | 22.44 | 22.88 | -0.06 | -0.26% | 22.44 | 23.30 | 18590 | 4264.11 | 2.04% | 0.00 |
| 2026-03-03 | 23.60 | 22.94 | -0.69 | -2.92% | 22.86 | 23.97 | 30942 | 7219.13 | 3.40% | 0.00 |
| 2026-03-02 | 24.30 | 23.63 | -1.16 | -4.68% | 23.55 | 24.59 | 36396 | 8690.93 | 4.00% | 0.00 |
| 2026-02-27 | 24.67 | 24.79 | 0.04 | 0.16% | 24.47 | 24.80 | 18965 | 4671.62 | 2.08% | 0.00 |
| 2026-02-26 | 24.88 | 24.75 | -0.04 | -0.16% | 24.56 | 24.88 | 17785 | 4392.18 | 1.96% | 0.00 |
| 2026-02-25 | 24.50 | 24.79 | 0.29 | 1.18% | 24.34 | 24.86 | 22996 | 5670.36 | 2.53% | 0.00 |
| 2026-02-24 | 24.26 | 24.50 | 0.25 | 1.03% | 24.26 | 24.65 | 18610 | 4557.71 | 2.05% | 3.00 |
| 2026-02-13 | 24.34 | 24.25 | -0.18 | -0.74% | 24.24 | 24.77 | 20783 | 5095.49 | 2.28% | 0.00 |
| 2026-02-12 | 24.67 | 24.43 | -0.16 | -0.65% | 24.42 | 24.89 | 25410 | 6262.53 | 2.79% | 0.00 |
| 2026-02-11 | 24.80 | 24.59 | -0.06 | -0.24% | 24.53 | 24.80 | 14226 | 3502.93 | 1.56% | 0.00 |
| 2026-02-10 | 25.08 | 24.65 | -0.44 | -1.75% | 24.63 | 25.25 | 23789 | 5903.04 | 2.62% | 0.00 |
| 2026-02-09 | 24.90 | 25.09 | 0.43 | 1.74% | 24.70 | 25.15 | 31924 | 7970.39 | 3.51% | 0.00 |
| 2026-02-06 | 24.24 | 24.66 | 0.17 | 0.69% | 24.16 | 25.05 | 32498 | 8057.09 | 3.57% | 0.00 |
| 2026-02-05 | 24.84 | 24.49 | -0.51 | -2.04% | 24.37 | 24.91 | 29009 | 7136.28 | 3.19% | 0.00 |
| 2026-02-04 | 24.58 | 25.00 | 0.45 | 1.83% | 24.36 | 25.77 | 50288 | 12638.48 | 5.53% | 0.00 |
| 2026-02-03 | 24.18 | 24.55 | 0.74 | 3.11% | 23.97 | 24.55 | 26142 | 6363.48 | 2.87% | 0.00 |
| 2026-02-02 | 24.30 | 23.81 | -0.47 | -1.94% | 23.80 | 24.40 | 24140 | 5825.26 | 2.65% | 0.00 |
| 2026-01-30 | 24.30 | 24.28 | -0.23 | -0.94% | 23.50 | 24.48 | 40308 | 9665.26 | 4.43% | 0.00 |
| 2026-01-29 | 24.26 | 24.51 | 0.26 | 1.07% | 24.25 | 25.64 | 54159 | 13467.90 | 5.95% | 0.00 |
| 2026-01-28 | 25.14 | 24.25 | -0.78 | -3.12% | 24.20 | 25.14 | 50004 | 12213.41 | 5.50% | 0.00 |
| 2026-01-27 | 25.24 | 25.03 | -0.42 | -1.65% | 24.20 | 25.51 | 54445 | 13513.69 | 5.99% | 0.00 |
| 2026-01-26 | 26.53 | 25.45 | -1.24 | -4.65% | 25.40 | 26.68 | 61539 | 15857.94 | 6.77% | 0.00 |
| 2026-01-23 | 26.61 | 26.69 | -0.16 | -0.60% | 26.52 | 26.98 | 59906 | 15964.71 | 6.59% | 0.00 |
| 2026-01-22 | 27.00 | 26.85 | -0.43 | -1.58% | 26.33 | 27.01 | 84115 | 22437.07 | 9.25% | 14.00 |
| 2026-01-21 | 26.33 | 27.28 | 0.83 | 3.14% | 26.00 | 27.70 | 134947 | 36294.34 | 14.84% | 0.00 |
| 2026-01-20 | 25.08 | 26.45 | 1.34 | 5.34% | 25.01 | 27.27 | 147024 | 38971.91 | 16.16% | 1.00 |
| 2026-01-19 | 25.46 | 25.11 | -0.40 | -1.57% | 25.02 | 25.75 | 74573 | 18788.95 | 8.20% | 0.00 |
| 2026-01-16 | 24.18 | 25.51 | 1.38 | 5.72% | 24.00 | 26.38 | 145179 | 36840.56 | 15.96% | 0.00 |
| 2026-01-15 | 24.15 | 24.13 | -0.29 | -1.19% | 23.97 | 24.44 | 35139 | 8486.57 | 3.86% | 0.00 |
| 2026-01-14 | 24.23 | 24.42 | 0.15 | 0.62% | 23.94 | 24.78 | 66200 | 16136.37 | 7.28% | 0.00 |
| 2026-01-13 | 24.75 | 24.27 | -0.48 | -1.94% | 24.10 | 25.08 | 68951 | 16937.36 | 7.58% | 0.00 |
| 2026-01-12 | 25.00 | 24.75 | -0.08 | -0.32% | 24.46 | 25.10 | 74191 | 18315.39 | 8.16% | 0.00 |
| 2026-01-09 | 24.53 | 24.83 | 0.37 | 1.51% | 24.39 | 25.10 | 88028 | 21750.97 | 9.68% | 0.00 |
| 2026-01-08 | 23.64 | 24.46 | 0.75 | 3.16% | 23.60 | 24.68 | 92365 | 22569.04 | 10.15% | 0.00 |
| 2026-01-07 | 23.45 | 23.71 | 0.27 | 1.15% | 23.44 | 24.06 | 61614 | 14646.22 | 6.77% | 0.00 |
| 2026-01-06 | 23.32 | 23.44 | 0.06 | 0.26% | 23.25 | 23.62 | 41358 | 9695.11 | 4.55% | 0.00 |
| 2026-01-05 | 22.82 | 23.38 | 0.52 | 2.27% | 22.78 | 23.53 | 41008 | 9536.46 | 4.51% | 0.00 |
| 2025-12-31 | 22.89 | 22.86 | 0.01 | 0.04% | 22.51 | 22.99 | 27089 | 6170.82 | 3.00% | 0.00 |
| 2025-12-30 | 22.80 | 22.85 | -0.13 | -0.57% | 22.67 | 23.11 | 21915 | 5013.44 | 2.42% | 0.00 |
| 2025-12-29 | 22.81 | 22.98 | 0.13 | 0.57% | 22.72 | 22.99 | 20121 | 4603.99 | 2.23% | 3.00 |
| 2025-12-26 | 23.10 | 22.85 | -0.30 | -1.30% | 22.78 | 23.33 | 29034 | 6681.78 | 3.21% | 0.00 |
| 2025-12-25 | 23.03 | 23.15 | 0.28 | 1.22% | 22.76 | 23.23 | 29468 | 6786.06 | 3.26% | 0.00 |
| 2025-12-24 | 22.40 | 22.87 | 0.42 | 1.87% | 22.28 | 22.87 | 23949 | 5441.64 | 2.65% | 5.00 |
| 2025-12-23 | 22.65 | 22.45 | -0.24 | -1.06% | 22.30 | 22.82 | 23214 | 5224.71 | 2.57% | 0.00 |
| 2025-12-22 | 22.60 | 22.69 | 0.08 | 0.35% | 22.59 | 22.88 | 22017 | 5006.75 | 2.44% | 0.00 |
| 2025-12-19 | 22.30 | 22.61 | 0.29 | 1.30% | 22.30 | 22.76 | 25088 | 5668.09 | 2.78% | 0.00 |
| 2025-12-18 | 22.23 | 22.32 | -0.01 | -0.04% | 22.12 | 22.59 | 25679 | 5758.32 | 2.84% | 0.00 |
| 2025-12-17 | 22.38 | 22.33 | 0.11 | 0.50% | 21.63 | 22.38 | 30347 | 6667.16 | 3.36% | 0.00 |
| 2025-12-16 | 22.72 | 22.22 | -0.58 | -2.54% | 22.13 | 22.81 | 32532 | 7253.32 | 3.60% | 0.00 |
| 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 |
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。
