| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.15 | 35.50 | 0.35 | 1.00% | 34.31 | 35.77 | 27034 | 9477.04 | 1.77% | 0.00 |
| 2025-12-16 | 35.98 | 35.15 | -0.83 | -2.31% | 34.50 | 36.25 | 33841 | 11922.94 | 2.21% | 0.00 |
| 2025-12-15 | 36.28 | 35.98 | -0.32 | -0.88% | 35.90 | 37.16 | 23074 | 8398.02 | 1.51% | 0.00 |
| 2025-12-12 | 36.55 | 36.30 | -0.22 | -0.60% | 35.98 | 36.76 | 17283 | 6296.60 | 1.13% | 0.00 |
| 2025-12-11 | 37.57 | 36.52 | -0.71 | -1.91% | 36.52 | 37.57 | 22375 | 8257.65 | 1.46% | 0.00 |
| 2025-12-10 | 37.35 | 37.23 | -0.31 | -0.83% | 36.76 | 37.53 | 18163 | 6743.54 | 1.19% | 0.00 |
| 2025-12-09 | 37.07 | 37.54 | 0.10 | 0.27% | 36.50 | 38.46 | 30144 | 11323.13 | 1.97% | 0.00 |
| 2025-12-08 | 37.34 | 37.44 | 0.24 | 0.65% | 37.00 | 37.65 | 29045 | 10833.05 | 1.90% | 0.00 |
| 2025-12-05 | 37.30 | 37.20 | -0.31 | -0.83% | 36.80 | 37.95 | 25838 | 9654.31 | 1.69% | 0.00 |
| 2025-12-04 | 37.99 | 37.51 | -0.37 | -0.98% | 37.14 | 38.35 | 27305 | 10261.40 | 1.78% | 0.00 |
| 2025-12-03 | 37.30 | 37.88 | 0.44 | 1.18% | 37.00 | 38.36 | 43884 | 16600.34 | 2.87% | 0.00 |
| 2025-12-02 | 38.00 | 37.44 | 0.06 | 0.16% | 36.70 | 38.18 | 39259 | 14600.43 | 2.57% | 0.00 |
| 2025-12-01 | 36.11 | 37.38 | 1.72 | 4.82% | 36.11 | 38.58 | 69105 | 25902.08 | 4.52% | 0.00 |
| 2025-11-28 | 34.62 | 35.66 | 1.04 | 3.00% | 34.01 | 35.79 | 34592 | 12127.15 | 2.26% | 0.00 |
| 2025-11-27 | 34.30 | 34.62 | 0.33 | 0.96% | 34.09 | 35.92 | 37144 | 13039.72 | 2.43% | 0.00 |
| 2025-11-26 | 34.02 | 34.29 | 0.24 | 0.70% | 33.51 | 34.56 | 26767 | 9154.60 | 1.75% | 0.00 |
| 2025-11-25 | 33.01 | 34.05 | 1.08 | 3.28% | 33.01 | 35.00 | 41147 | 14095.15 | 2.69% | 0.00 |
| 2025-11-24 | 33.50 | 32.97 | 0.01 | 0.03% | 32.45 | 33.50 | 34845 | 11475.80 | 2.28% | 0.00 |
| 2025-11-21 | 33.56 | 32.96 | -0.70 | -2.08% | 32.50 | 34.21 | 62346 | 20733.55 | 4.08% | 0.00 |
| 2025-11-20 | 35.00 | 33.66 | -1.29 | -3.69% | 33.55 | 35.60 | 57651 | 19799.96 | 3.77% | 45.00 |
| 2025-11-19 | 36.59 | 34.95 | -1.67 | -4.56% | 34.00 | 36.70 | 86220 | 30285.27 | 5.64% | 0.00 |
| 2025-11-18 | 37.11 | 36.62 | -0.68 | -1.82% | 36.21 | 37.29 | 34259 | 12566.32 | 2.24% | 0.00 |
| 2025-11-17 | 38.64 | 37.30 | -1.65 | -4.24% | 37.28 | 38.70 | 52543 | 19834.64 | 3.43% | 0.00 |
| 2025-11-14 | 39.00 | 38.95 | -0.05 | -0.13% | 38.80 | 41.38 | 114482 | 45811.39 | 7.48% | 0.00 |
| 2025-11-13 | 39.05 | 39.00 | 0.39 | 1.01% | 38.29 | 39.77 | 53927 | 20968.73 | 3.52% | 0.00 |
| 2025-11-12 | 37.99 | 38.61 | 0.83 | 2.20% | 37.73 | 39.27 | 48778 | 18788.60 | 3.19% | 0.00 |
| 2025-11-11 | 37.38 | 37.78 | 0.53 | 1.42% | 37.22 | 38.38 | 39160 | 14801.17 | 2.56% | 0.00 |
| 2025-11-10 | 38.10 | 37.25 | -0.85 | -2.23% | 36.90 | 38.38 | 39376 | 14678.17 | 2.57% | 0.00 |
| 2025-11-07 | 38.81 | 38.10 | -0.95 | -2.43% | 38.00 | 39.00 | 22373 | 8555.16 | 1.46% | 0.00 |
| 2025-11-06 | 38.84 | 39.05 | 0.25 | 0.64% | 38.80 | 39.97 | 27000 | 10594.57 | 1.76% | 0.00 |
| 2025-11-05 | 38.01 | 38.80 | -0.13 | -0.33% | 37.68 | 39.29 | 41472 | 15959.32 | 2.71% | 0.00 |
| 2025-11-04 | 40.56 | 38.93 | -1.63 | -4.02% | 38.00 | 40.60 | 58970 | 22977.08 | 3.85% | 0.00 |
| 2025-11-03 | 40.90 | 40.56 | 0.00 | 0.00% | 40.23 | 41.14 | 25643 | 10394.33 | 1.68% | 0.00 |
| 2025-10-31 | 40.48 | 40.56 | 0.19 | 0.47% | 40.10 | 40.98 | 26189 | 10625.55 | 1.71% | 0.00 |
| 2025-10-30 | 41.74 | 40.37 | -1.57 | -3.74% | 40.00 | 42.12 | 49406 | 20155.56 | 3.23% | 0.00 |
| 2025-10-29 | 42.73 | 41.94 | -0.96 | -2.24% | 41.74 | 43.26 | 34484 | 14588.01 | 2.25% | 0.00 |
| 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 |
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。
