| 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 | 32.37 | 33.31 | 0.95 | 2.94% | 32.37 | 33.75 | 21690 | 7211.88 | 1.42% | 0.00 |
| 2026-03-24 | 31.80 | 32.36 | 1.55 | 5.03% | 30.85 | 32.48 | 30879 | 9820.04 | 2.02% | 0.00 |
| 2026-03-23 | 32.50 | 30.81 | -2.29 | -6.92% | 30.55 | 32.65 | 33191 | 10455.69 | 2.17% | 0.00 |
| 2026-03-20 | 34.33 | 33.10 | -1.06 | -3.10% | 33.00 | 34.50 | 21510 | 7222.66 | 1.41% | 0.00 |
| 2026-03-19 | 35.04 | 34.16 | -1.05 | -2.98% | 33.98 | 35.20 | 19904 | 6844.22 | 1.30% | 0.00 |
| 2026-03-18 | 33.73 | 35.21 | 1.48 | 4.39% | 33.52 | 35.43 | 30289 | 10541.32 | 1.98% | 0.00 |
| 2026-03-17 | 34.57 | 33.73 | -0.62 | -1.80% | 33.64 | 34.58 | 17355 | 5909.41 | 1.13% | 0.00 |
| 2026-03-16 | 34.44 | 34.35 | 0.05 | 0.15% | 33.53 | 34.68 | 23960 | 8166.60 | 1.57% | 0.00 |
| 2026-03-13 | 35.13 | 34.30 | -0.98 | -2.78% | 34.23 | 35.27 | 25108 | 8725.37 | 1.64% | 0.00 |
| 2026-03-12 | 35.61 | 35.28 | -0.30 | -0.84% | 35.10 | 36.93 | 38759 | 13958.60 | 2.53% | 0.00 |
| 2026-03-11 | 36.20 | 35.58 | -0.54 | -1.50% | 35.50 | 36.49 | 24566 | 8790.86 | 1.61% | 0.00 |
| 2026-03-10 | 35.80 | 36.12 | 0.89 | 2.53% | 35.45 | 36.21 | 19625 | 7048.85 | 1.28% | 0.00 |
| 2026-03-09 | 35.50 | 35.23 | -0.92 | -2.54% | 34.24 | 35.74 | 34542 | 12040.02 | 2.26% | 0.00 |
| 2026-03-06 | 34.83 | 36.15 | 1.32 | 3.79% | 34.60 | 36.87 | 32663 | 11789.30 | 2.13% | 0.00 |
| 2026-03-05 | 35.26 | 34.83 | 0.15 | 0.43% | 34.58 | 35.56 | 24901 | 8720.81 | 1.63% | 0.00 |
| 2026-03-04 | 33.80 | 34.68 | 0.37 | 1.08% | 33.80 | 35.43 | 26794 | 9322.21 | 1.75% | 0.00 |
| 2026-03-03 | 37.00 | 34.31 | -2.39 | -6.51% | 34.12 | 37.08 | 45169 | 15955.10 | 2.95% | 0.00 |
| 2026-03-02 | 38.00 | 36.70 | -1.88 | -4.87% | 36.50 | 38.29 | 53471 | 19929.35 | 3.49% | 0.00 |
| 2026-02-27 | 39.45 | 38.58 | -1.11 | -2.80% | 38.38 | 39.71 | 43133 | 16756.01 | 2.82% | 0.00 |
| 2026-02-26 | 39.60 | 39.69 | 0.10 | 0.25% | 39.01 | 39.94 | 33213 | 13122.16 | 2.17% | 0.00 |
| 2026-02-25 | 37.91 | 39.59 | 1.68 | 4.43% | 37.68 | 39.74 | 64616 | 25130.92 | 4.22% | 0.00 |
| 2026-02-24 | 38.06 | 37.91 | 0.31 | 0.82% | 37.41 | 38.38 | 32333 | 12230.44 | 2.11% | 0.00 |
| 2026-02-13 | 38.26 | 37.60 | -0.73 | -1.90% | 37.52 | 38.38 | 28433 | 10798.20 | 1.86% | 0.00 |
| 2026-02-12 | 38.07 | 38.33 | 0.34 | 0.89% | 37.93 | 39.66 | 45072 | 17520.02 | 2.95% | 0.00 |
| 2026-02-11 | 38.05 | 37.99 | -0.18 | -0.47% | 37.82 | 38.88 | 19302 | 7374.37 | 1.26% | 0.00 |
| 2026-02-10 | 37.73 | 38.17 | 0.32 | 0.85% | 37.66 | 38.50 | 28355 | 10776.46 | 1.85% | 0.00 |
| 2026-02-09 | 37.59 | 37.85 | 0.47 | 1.26% | 37.29 | 38.09 | 20318 | 7659.03 | 1.33% | 0.00 |
| 2026-02-06 | 37.26 | 37.38 | -0.25 | -0.66% | 37.03 | 38.01 | 17239 | 6476.48 | 1.13% | 0.00 |
| 2026-02-05 | 37.88 | 37.63 | -0.46 | -1.21% | 37.35 | 38.43 | 21446 | 8081.02 | 1.40% | 0.00 |
| 2026-02-04 | 38.50 | 38.09 | -0.41 | -1.06% | 37.65 | 38.58 | 27342 | 10390.44 | 1.79% | 0.00 |
| 2026-02-03 | 37.40 | 38.50 | 1.48 | 4.00% | 37.07 | 38.80 | 34441 | 13148.74 | 2.25% | 0.00 |
| 2026-02-02 | 37.55 | 37.02 | -0.78 | -2.06% | 37.01 | 38.09 | 31505 | 11838.66 | 2.06% | 0.00 |
| 2026-01-30 | 37.28 | 37.80 | 0.34 | 0.91% | 36.72 | 38.49 | 33421 | 12661.20 | 2.18% | 0.00 |
| 2026-01-29 | 38.19 | 37.46 | -0.73 | -1.91% | 37.02 | 38.30 | 32496 | 12238.69 | 2.12% | 0.00 |
| 2026-01-28 | 38.38 | 38.19 | -0.53 | -1.37% | 37.59 | 38.87 | 32353 | 12281.34 | 2.11% | 0.00 |
| 2026-01-27 | 38.68 | 38.72 | -0.07 | -0.18% | 37.21 | 38.98 | 40478 | 15444.21 | 2.65% | 0.00 |
| 2026-01-26 | 40.50 | 38.79 | -1.80 | -4.43% | 38.20 | 40.69 | 70533 | 27558.43 | 4.61% | 0.00 |
| 2026-01-23 | 41.34 | 40.59 | -0.78 | -1.89% | 40.42 | 41.72 | 52472 | 21377.14 | 3.43% | 0.00 |
| 2026-01-22 | 41.94 | 41.37 | -0.38 | -0.91% | 40.94 | 41.94 | 53308 | 22072.99 | 3.48% | 0.00 |
| 2026-01-21 | 39.06 | 41.75 | 1.91 | 4.79% | 39.01 | 43.12 | 104114 | 43396.91 | 6.81% | 0.00 |
| 2026-01-20 | 39.93 | 39.84 | 0.29 | 0.73% | 39.06 | 42.39 | 92695 | 37290.62 | 6.06% | 4.00 |
| 2026-01-19 | 41.39 | 39.55 | -1.62 | -3.93% | 39.22 | 41.39 | 99023 | 39374.67 | 6.47% | 0.00 |
| 2026-01-16 | 36.82 | 41.17 | 4.77 | 13.10% | 36.50 | 42.60 | 191415 | 77456.85 | 12.51% | 0.00 |
| 2026-01-15 | 37.00 | 36.40 | -0.58 | -1.57% | 36.10 | 37.40 | 40478 | 14826.42 | 2.65% | 0.00 |
| 2026-01-14 | 37.30 | 36.98 | -0.38 | -1.02% | 36.61 | 38.26 | 59608 | 22259.05 | 3.90% | 0.00 |
| 2026-01-13 | 38.64 | 37.36 | -1.58 | -4.06% | 37.10 | 38.99 | 67404 | 25633.31 | 4.41% | 0.00 |
| 2026-01-12 | 39.94 | 38.94 | -0.33 | -0.84% | 38.45 | 39.94 | 70506 | 27489.55 | 4.61% | 0.00 |
| 2026-01-09 | 38.79 | 39.27 | 0.48 | 1.24% | 38.38 | 39.70 | 49798 | 19448.71 | 3.25% | 0.00 |
| 2026-01-08 | 38.99 | 38.79 | -0.33 | -0.84% | 38.53 | 40.25 | 46999 | 18430.20 | 3.07% | 0.00 |
| 2026-01-07 | 38.82 | 39.12 | 0.00 | 0.00% | 38.44 | 39.84 | 45904 | 17980.04 | 3.00% | 0.00 |
| 2026-01-06 | 39.94 | 39.12 | -0.88 | -2.20% | 38.65 | 40.06 | 61312 | 24000.99 | 4.01% | 0.00 |
| 2026-01-05 | 40.55 | 40.00 | -0.52 | -1.28% | 39.50 | 41.02 | 62499 | 24988.27 | 4.09% | 0.00 |
| 2025-12-31 | 38.90 | 40.52 | 2.30 | 6.02% | 38.52 | 41.85 | 112204 | 45189.65 | 7.33% | 0.00 |
| 2025-12-30 | 37.81 | 38.22 | 0.10 | 0.26% | 37.79 | 38.55 | 46410 | 17745.45 | 3.03% | 0.00 |
| 2025-12-29 | 36.40 | 38.12 | 1.61 | 4.41% | 36.30 | 38.68 | 82108 | 31173.11 | 5.37% | 1.00 |
| 2025-12-26 | 37.65 | 36.51 | -1.12 | -2.98% | 36.41 | 37.68 | 32282 | 11919.84 | 2.11% | 0.00 |
| 2025-12-25 | 36.80 | 37.63 | 1.02 | 2.79% | 36.45 | 37.95 | 32721 | 12201.01 | 2.14% | 0.00 |
| 2025-12-24 | 36.84 | 36.61 | -0.18 | -0.49% | 36.50 | 37.16 | 22011 | 8087.26 | 1.44% | 0.00 |
| 2025-12-23 | 36.66 | 36.79 | -0.11 | -0.30% | 36.56 | 37.53 | 34114 | 12654.03 | 2.23% | 0.00 |
| 2025-12-22 | 36.34 | 36.90 | 0.58 | 1.60% | 36.34 | 37.69 | 36501 | 13490.09 | 2.39% | 0.00 |
| 2025-12-19 | 35.51 | 36.32 | 0.81 | 2.28% | 35.35 | 36.68 | 24248 | 8798.62 | 1.58% | 0.00 |
| 2025-12-18 | 35.17 | 35.51 | 0.01 | 0.03% | 35.02 | 36.68 | 19791 | 7107.74 | 1.29% | 0.00 |
| 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 |
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。
