| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 41.38 | 42.90 | 1.56 | 3.77% | 41.05 | 43.58 | 62741 | 26862.86 | 4.10% | 0.00 |
| 2025-10-27 | 41.40 | 41.34 | 0.27 | 0.66% | 41.20 | 42.31 | 34916 | 14543.30 | 2.28% | 0.00 |
| 2025-10-24 | 39.79 | 41.07 | 1.37 | 3.45% | 39.79 | 41.58 | 44335 | 18090.59 | 2.90% | 0.00 |
| 2025-10-23 | 39.57 | 39.70 | -0.02 | -0.05% | 38.85 | 39.81 | 25313 | 9959.36 | 1.65% | 0.00 |
| 2025-10-22 | 39.98 | 39.72 | -0.26 | -0.65% | 39.50 | 40.35 | 26609 | 10605.62 | 1.74% | 0.00 |
| 2025-10-21 | 39.80 | 39.98 | 0.28 | 0.71% | 39.55 | 40.36 | 37554 | 15028.15 | 2.45% | 0.00 |
| 2025-10-20 | 41.31 | 39.70 | -0.41 | -1.02% | 39.00 | 41.31 | 55625 | 22367.39 | 3.64% | 0.00 |
| 2025-10-17 | 42.11 | 40.11 | -2.27 | -5.36% | 40.01 | 42.80 | 63946 | 26252.93 | 4.18% | 0.00 |
| 2025-10-16 | 43.80 | 42.38 | -1.47 | -3.35% | 42.26 | 44.30 | 36735 | 15813.56 | 2.40% | 0.00 |
| 2025-10-15 | 43.26 | 43.85 | 0.65 | 1.50% | 42.12 | 44.00 | 40405 | 17497.64 | 2.64% | 0.00 |
| 2025-10-14 | 44.48 | 43.20 | -0.92 | -2.09% | 43.05 | 46.77 | 65342 | 29246.75 | 4.27% | 0.00 |
| 2025-10-13 | 43.00 | 44.12 | -1.43 | -3.14% | 42.10 | 44.60 | 55603 | 24301.86 | 3.63% | 0.00 |
| 2025-10-10 | 47.60 | 45.55 | -2.38 | -4.97% | 45.09 | 48.90 | 69222 | 32460.60 | 4.52% | 0.00 |
| 2025-10-09 | 47.20 | 47.93 | 0.32 | 0.67% | 46.68 | 48.46 | 53131 | 25334.59 | 3.47% | 0.00 |
| 2025-09-30 | 47.00 | 47.61 | 0.44 | 0.93% | 46.22 | 48.49 | 53220 | 25224.30 | 3.48% | 0.00 |
| 2025-09-29 | 46.31 | 47.17 | 0.79 | 1.70% | 46.01 | 47.51 | 43313 | 20228.68 | 2.83% | 0.00 |
| 2025-09-26 | 47.03 | 46.38 | -1.13 | -2.38% | 46.00 | 48.00 | 65737 | 30917.23 | 4.30% | 0.00 |
| 2025-09-25 | 48.51 | 47.51 | -1.09 | -2.24% | 47.11 | 50.09 | 77316 | 37393.04 | 5.05% | 0.00 |
| 2025-09-24 | 44.76 | 48.60 | 3.72 | 8.29% | 44.13 | 49.30 | 129136 | 61472.19 | 8.44% | 0.00 |
| 2025-09-23 | 45.76 | 44.88 | -1.23 | -2.67% | 43.77 | 46.50 | 54526 | 24569.69 | 3.56% | 0.00 |
| 2025-09-22 | 44.40 | 46.11 | 1.70 | 3.83% | 44.36 | 46.36 | 64016 | 29064.44 | 4.18% | 0.00 |
| 2025-09-19 | 43.40 | 44.41 | 0.38 | 0.86% | 43.40 | 44.90 | 63109 | 28003.41 | 4.12% | 0.00 |
| 2025-09-18 | 46.00 | 44.03 | -2.19 | -4.74% | 43.57 | 46.67 | 85074 | 38327.04 | 5.56% | 0.00 |
| 2025-09-17 | 45.65 | 46.22 | 0.26 | 0.57% | 45.59 | 47.00 | 49672 | 23007.00 | 3.25% | 4.00 |
| 2025-09-16 | 44.90 | 45.96 | 1.02 | 2.27% | 44.78 | 46.20 | 63241 | 28807.13 | 4.13% | 1.00 |
| 2025-09-15 | 44.91 | 44.94 | 0.23 | 0.51% | 44.50 | 45.83 | 65271 | 29417.54 | 4.27% | 0.00 |
| 2025-09-12 | 44.90 | 44.71 | 0.11 | 0.25% | 44.18 | 45.45 | 51124 | 22925.58 | 3.34% | 0.00 |
| 2025-09-11 | 42.84 | 44.60 | 1.21 | 2.79% | 42.44 | 44.85 | 63785 | 27999.50 | 4.17% | 0.00 |
| 2025-09-10 | 43.20 | 43.39 | 0.42 | 0.98% | 43.17 | 44.90 | 59254 | 26058.54 | 3.87% | 0.00 |
| 2025-09-09 | 45.31 | 42.97 | -2.19 | -4.85% | 42.60 | 45.50 | 81580 | 35819.45 | 5.33% | 3.00 |
| 2025-09-08 | 44.23 | 45.16 | 0.35 | 0.78% | 44.23 | 46.25 | 63907 | 28964.66 | 4.18% | 0.00 |
| 2025-09-05 | 43.15 | 44.81 | 1.59 | 3.68% | 42.66 | 44.85 | 60050 | 26374.73 | 3.93% | 4.00 |
| 2025-09-04 | 44.94 | 43.22 | -1.98 | -4.38% | 41.86 | 46.09 | 111138 | 48492.04 | 7.26% | 1.00 |
| 2025-09-03 | 47.01 | 45.20 | -1.52 | -3.25% | 44.80 | 47.50 | 73856 | 33863.00 | 4.83% | 3.00 |
| 2025-09-02 | 49.52 | 46.72 | -2.83 | -5.71% | 45.41 | 49.88 | 120792 | 57048.52 | 7.90% | 0.00 |
| 2025-09-01 | 48.35 | 49.55 | 1.20 | 2.48% | 48.35 | 49.85 | 71596 | 35161.02 | 4.68% | 5.00 |
| 2025-08-29 | 49.47 | 48.35 | -1.13 | -2.28% | 47.60 | 50.50 | 87881 | 42844.46 | 5.74% | 0.00 |
| 2025-08-28 | 47.80 | 49.48 | 1.26 | 2.61% | 47.33 | 49.50 | 90831 | 43984.56 | 5.94% | 1.00 |
| 2025-08-27 | 46.45 | 48.22 | 1.74 | 3.74% | 46.10 | 50.00 | 131072 | 63932.98 | 8.74% | 0.00 |
| 2025-08-26 | 46.74 | 46.48 | -0.52 | -1.11% | 46.21 | 48.33 | 81848 | 38704.84 | 5.46% | 0.00 |
| 2025-08-25 | 46.33 | 47.00 | 0.65 | 1.40% | 44.55 | 48.44 | 142088 | 65430.52 | 9.48% | 0.00 |
| 2025-08-22 | 46.57 | 46.35 | -0.20 | -0.43% | 45.78 | 47.26 | 65149 | 30205.96 | 4.34% | 0.00 |
| 2025-08-21 | 47.15 | 46.55 | -1.24 | -2.59% | 45.62 | 48.02 | 99532 | 46685.48 | 6.64% | 0.00 |
| 2025-08-20 | 45.99 | 47.79 | 1.70 | 3.69% | 44.78 | 50.10 | 142202 | 67041.30 | 9.48% | 0.00 |
| 2025-08-19 | 43.52 | 46.09 | 2.59 | 5.95% | 42.43 | 46.33 | 153823 | 68319.34 | 10.26% | 17.00 |
| 2025-08-18 | 42.00 | 43.50 | 1.56 | 3.72% | 41.50 | 45.66 | 146568 | 64463.55 | 9.77% | 0.00 |
| 2025-08-15 | 41.70 | 41.94 | -0.06 | -0.14% | 41.00 | 42.40 | 95424 | 39784.54 | 6.36% | 17.00 |
| 2025-08-14 | 40.02 | 42.00 | 1.51 | 3.73% | 39.88 | 42.39 | 130852 | 53831.81 | 8.73% | 0.00 |
| 2025-08-13 | 39.50 | 40.49 | 1.08 | 2.74% | 38.52 | 42.28 | 127894 | 51511.76 | 8.53% | 0.00 |
| 2025-08-12 | 39.32 | 39.41 | 0.09 | 0.23% | 38.50 | 39.68 | 65544 | 25589.52 | 4.37% | 0.00 |
| 2025-08-11 | 38.68 | 39.32 | 0.70 | 1.81% | 38.50 | 40.20 | 95231 | 37464.12 | 6.35% | 2.00 |
| 2025-08-08 | 39.48 | 38.62 | -0.61 | -1.55% | 38.32 | 39.50 | 66269 | 25670.76 | 4.42% | 3.00 |
| 2025-08-07 | 38.95 | 39.23 | 0.19 | 0.49% | 38.50 | 39.65 | 85533 | 33377.53 | 5.70% | 0.00 |
| 2025-08-06 | 38.96 | 39.04 | -0.37 | -0.94% | 38.80 | 40.88 | 144340 | 57220.20 | 9.63% | 0.00 |
| 2025-08-05 | 39.04 | 39.41 | 0.09 | 0.23% | 38.71 | 39.77 | 84583 | 33132.79 | 5.64% | 1.00 |
| 2025-08-04 | 37.72 | 39.32 | 1.56 | 4.13% | 37.50 | 39.38 | 111019 | 42787.46 | 7.40% | 1.00 |
| 2025-08-01 | 38.39 | 37.76 | -0.76 | -1.97% | 37.62 | 40.19 | 165771 | 64192.57 | 11.06% | 0.00 |
| 2025-07-31 | 37.78 | 38.52 | -0.02 | -0.05% | 37.78 | 39.68 | 129876 | 50345.28 | 8.66% | 0.00 |
| 2025-07-30 | 39.02 | 38.54 | 0.34 | 0.89% | 38.25 | 39.80 | 183389 | 71400.42 | 12.23% | 1.00 |
| 2025-07-29 | 35.00 | 38.20 | 3.60 | 10.40% | 34.51 | 38.88 | 261914 | 96146.44 | 17.47% | 0.00 |
| 2025-07-28 | 35.90 | 34.60 | -0.22 | -0.63% | 34.39 | 39.38 | 245699 | 89182.97 | 16.39% | 7.00 |
| 2025-07-25 | 32.64 | 34.82 | 2.04 | 6.22% | 32.04 | 34.95 | 156324 | 52482.12 | 10.43% | 0.00 |
| 2025-07-24 | 32.73 | 32.78 | 0.38 | 1.17% | 32.60 | 33.66 | 83858 | 27632.94 | 5.59% | 0.00 |
| 2025-07-23 | 32.34 | 32.40 | -0.22 | -0.67% | 31.92 | 33.08 | 86797 | 28185.28 | 5.79% | 0.00 |
| 2025-07-22 | 33.49 | 32.62 | -0.88 | -2.63% | 32.47 | 33.94 | 120990 | 40071.18 | 8.07% | 1.00 |
| 2025-07-21 | 30.20 | 33.50 | 3.51 | 11.70% | 30.00 | 33.96 | 197243 | 64002.93 | 13.15% | 2.00 |
| 2025-07-18 | 30.98 | 29.99 | -1.17 | -3.75% | 29.85 | 31.18 | 74908 | 22657.97 | 5.00% | 2.00 |
| 2025-07-17 | 30.16 | 31.16 | 0.91 | 3.01% | 29.91 | 31.31 | 90259 | 27801.27 | 6.02% | 0.00 |
| 2025-07-16 | 30.28 | 30.25 | -0.05 | -0.17% | 30.00 | 31.20 | 64553 | 19686.01 | 4.31% | 0.00 |
| 2025-07-15 | 29.49 | 30.30 | 0.57 | 1.92% | 29.49 | 30.37 | 60170 | 18091.01 | 4.01% | 0.00 |
| 2025-07-14 | 29.44 | 29.73 | 0.36 | 1.23% | 29.44 | 30.70 | 67615 | 20257.83 | 4.51% | 0.00 |
| 2025-07-11 | 29.93 | 29.37 | -0.82 | -2.72% | 29.08 | 30.31 | 97671 | 28755.72 | 6.51% | 0.00 |
| 2025-07-10 | 30.17 | 30.19 | 0.01 | 0.03% | 29.57 | 30.48 | 78110 | 23428.46 | 5.21% | 0.00 |
| 2025-07-09 | 31.95 | 30.18 | -0.46 | -1.50% | 30.17 | 32.49 | 141388 | 44113.30 | 9.43% | 0.00 |
| 2025-07-08 | 30.53 | 30.64 | 0.26 | 0.86% | 30.15 | 30.96 | 70589 | 21533.61 | 4.71% | 0.00 |
| 2025-07-07 | 31.10 | 30.38 | -0.88 | -2.82% | 30.25 | 31.26 | 94244 | 28774.55 | 6.29% | 0.00 |
| 2025-07-04 | 29.56 | 31.26 | 1.36 | 4.55% | 29.56 | 31.87 | 172199 | 53336.40 | 11.48% | 1.00 |
| 2025-07-03 | 29.21 | 29.90 | 0.57 | 1.94% | 29.21 | 30.66 | 109619 | 32911.90 | 7.31% | 24.00 |
| 2025-07-02 | 30.03 | 29.33 | -1.14 | -3.74% | 29.00 | 30.49 | 109525 | 32317.16 | 7.30% | 0.00 |
| 2025-07-01 | 30.74 | 30.47 | -0.52 | -1.68% | 30.30 | 31.40 | 172955 | 53064.86 | 11.53% | 0.00 |
德迈仕(301007)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。
