| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 25.00 | 25.58 | -0.27 | -1.04% | 24.55 | 25.68 | 198536 | 50047.36 | 13.55% | 14.00 |
| 2025-10-28 | 25.00 | 25.85 | 0.24 | 0.94% | 24.76 | 26.46 | 281829 | 71968.43 | 19.23% | 1.00 |
| 2025-10-27 | 24.92 | 25.61 | -0.48 | -1.84% | 24.58 | 26.38 | 287344 | 72879.23 | 19.61% | 0.00 |
| 2025-10-24 | 27.50 | 26.09 | -1.06 | -3.90% | 25.55 | 28.50 | 331793 | 88090.66 | 22.64% | 11.00 |
| 2025-10-23 | 28.33 | 27.15 | -2.82 | -9.41% | 26.60 | 29.48 | 391634 | 108753.83 | 26.73% | 13.00 |
| 2025-10-22 | 28.18 | 29.97 | 4.31 | 16.80% | 27.80 | 30.79 | 506655 | 149819.59 | 34.58% | 3.00 |
| 2025-10-21 | 25.63 | 25.66 | 4.28 | 20.02% | 24.70 | 25.66 | 187303 | 47876.86 | 12.78% | 0.00 |
| 2025-10-20 | 17.95 | 21.38 | 3.56 | 19.98% | 17.95 | 21.38 | 120840 | 23837.38 | 8.25% | 13.00 |
| 2025-10-17 | 18.05 | 17.82 | -0.30 | -1.66% | 17.81 | 18.18 | 21393 | 3847.44 | 1.46% | 0.00 |
| 2025-10-16 | 18.38 | 18.12 | -0.26 | -1.41% | 18.02 | 18.43 | 22635 | 4109.40 | 1.54% | 0.00 |
| 2025-10-15 | 18.30 | 18.38 | 0.03 | 0.16% | 18.04 | 18.38 | 26745 | 4882.84 | 1.83% | 0.00 |
| 2025-10-14 | 18.25 | 18.35 | 0.27 | 1.49% | 18.12 | 18.56 | 40388 | 7406.40 | 2.76% | 0.00 |
| 2025-10-13 | 17.45 | 18.08 | -0.03 | -0.17% | 17.13 | 18.16 | 32341 | 5735.04 | 2.21% | 0.00 |
| 2025-10-10 | 17.89 | 18.11 | 0.14 | 0.78% | 17.83 | 18.18 | 25917 | 4685.90 | 1.77% | 0.00 |
| 2025-10-09 | 17.83 | 17.97 | 0.15 | 0.84% | 17.78 | 18.15 | 26240 | 4714.81 | 1.79% | 0.00 |
| 2025-09-30 | 17.85 | 17.82 | -0.03 | -0.17% | 17.78 | 17.95 | 15095 | 2695.50 | 1.03% | 0.00 |
| 2025-09-29 | 17.75 | 17.85 | 0.11 | 0.62% | 17.42 | 17.94 | 20332 | 3614.06 | 1.39% | 0.00 |
| 2025-09-26 | 17.78 | 17.74 | 0.01 | 0.06% | 17.58 | 18.00 | 26236 | 4676.92 | 1.79% | 0.00 |
| 2025-09-25 | 18.04 | 17.73 | -0.31 | -1.72% | 17.70 | 18.15 | 21979 | 3929.37 | 1.50% | 0.00 |
| 2025-09-24 | 17.68 | 18.04 | 0.34 | 1.92% | 17.63 | 18.16 | 26945 | 4844.43 | 1.84% | 0.00 |
| 2025-09-23 | 17.99 | 17.70 | -0.30 | -1.67% | 17.15 | 18.00 | 35717 | 6239.93 | 2.44% | 0.00 |
| 2025-09-22 | 18.17 | 18.00 | -0.01 | -0.06% | 17.81 | 18.17 | 17532 | 3147.84 | 1.20% | 0.00 |
| 2025-09-19 | 18.30 | 18.01 | -0.29 | -1.58% | 17.90 | 18.43 | 28643 | 5183.68 | 1.95% | 0.00 |
| 2025-09-18 | 18.57 | 18.30 | -0.35 | -1.88% | 18.11 | 18.81 | 39560 | 7312.82 | 2.70% | 0.00 |
| 2025-09-17 | 18.75 | 18.65 | -0.07 | -0.37% | 18.61 | 18.90 | 23221 | 4349.35 | 1.58% | 0.00 |
| 2025-09-16 | 18.63 | 18.72 | 0.09 | 0.48% | 18.45 | 18.75 | 23328 | 4347.11 | 1.59% | 0.00 |
| 2025-09-15 | 18.76 | 18.63 | -0.16 | -0.85% | 18.59 | 18.96 | 24225 | 4538.58 | 1.65% | 1.00 |
| 2025-09-12 | 18.85 | 18.79 | -0.03 | -0.16% | 18.61 | 18.98 | 27742 | 5220.59 | 1.89% | 0.00 |
| 2025-09-11 | 18.65 | 18.82 | 0.09 | 0.48% | 18.31 | 18.82 | 32491 | 6032.75 | 2.22% | 0.00 |
| 2025-09-10 | 18.60 | 18.73 | 0.23 | 1.24% | 18.51 | 18.96 | 32584 | 6087.02 | 2.22% | 0.00 |
| 2025-09-09 | 19.12 | 18.50 | -0.56 | -2.94% | 18.36 | 19.12 | 32948 | 6144.30 | 2.25% | 0.00 |
| 2025-09-08 | 18.72 | 19.06 | 0.34 | 1.82% | 18.72 | 19.06 | 32327 | 6123.57 | 2.21% | 0.00 |
| 2025-09-05 | 18.31 | 18.72 | 0.42 | 2.30% | 18.27 | 18.74 | 30967 | 5742.54 | 2.11% | 0.00 |
| 2025-09-04 | 18.43 | 18.30 | -0.02 | -0.11% | 18.01 | 18.64 | 39163 | 7201.52 | 2.67% | 0.00 |
| 2025-09-03 | 19.41 | 18.32 | -1.18 | -6.05% | 18.25 | 19.45 | 63309 | 11910.43 | 4.32% | 0.00 |
| 2025-09-02 | 19.35 | 19.50 | 0.17 | 0.88% | 18.93 | 19.54 | 72586 | 13967.20 | 4.95% | 0.00 |
| 2025-09-01 | 18.70 | 19.33 | 0.45 | 2.38% | 18.70 | 19.76 | 68810 | 13339.84 | 4.70% | 1.00 |
| 2025-08-29 | 18.72 | 18.88 | 0.15 | 0.80% | 18.63 | 18.95 | 42504 | 8002.81 | 2.90% | 0.00 |
| 2025-08-28 | 18.65 | 18.73 | 0.13 | 0.70% | 18.02 | 19.12 | 58918 | 10949.20 | 4.02% | 0.00 |
| 2025-08-27 | 19.45 | 18.60 | -0.85 | -4.37% | 18.53 | 19.58 | 78036 | 14956.40 | 5.33% | 0.00 |
| 2025-08-26 | 19.32 | 19.45 | 0.07 | 0.36% | 19.15 | 19.82 | 65160 | 12710.84 | 4.45% | 0.00 |
| 2025-08-25 | 19.48 | 19.38 | -0.12 | -0.62% | 19.23 | 19.55 | 66645 | 12904.70 | 4.55% | 0.00 |
| 2025-08-22 | 19.89 | 19.50 | -0.39 | -1.96% | 19.26 | 19.90 | 70535 | 13720.66 | 4.81% | 0.00 |
| 2025-08-21 | 19.46 | 19.89 | 0.39 | 2.00% | 19.33 | 20.10 | 86701 | 17162.97 | 5.92% | 0.00 |
| 2025-08-20 | 19.18 | 19.50 | 0.37 | 1.93% | 19.02 | 19.65 | 62891 | 12214.23 | 4.29% | 0.00 |
| 2025-08-19 | 19.23 | 19.13 | -0.06 | -0.31% | 18.95 | 19.26 | 42126 | 8050.29 | 2.88% | 30.00 |
| 2025-08-18 | 19.11 | 19.19 | 0.09 | 0.47% | 19.11 | 19.40 | 51659 | 9943.01 | 3.53% | 0.00 |
| 2025-08-15 | 18.70 | 19.10 | 0.39 | 2.08% | 18.70 | 19.15 | 49797 | 9461.81 | 3.40% | 0.00 |
| 2025-08-14 | 19.29 | 18.71 | -0.47 | -2.45% | 18.68 | 19.38 | 69737 | 13193.00 | 4.76% | 0.00 |
| 2025-08-13 | 19.70 | 19.18 | -0.35 | -1.79% | 19.16 | 19.71 | 77689 | 15034.16 | 5.30% | 0.00 |
| 2025-08-12 | 19.61 | 19.53 | -0.15 | -0.76% | 19.40 | 19.80 | 62995 | 12305.28 | 4.30% | 0.00 |
| 2025-08-11 | 19.40 | 19.68 | 0.33 | 1.71% | 19.21 | 20.15 | 109013 | 21525.95 | 7.44% | 0.00 |
| 2025-08-08 | 19.00 | 19.35 | 0.34 | 1.79% | 18.90 | 19.54 | 77238 | 14878.62 | 5.27% | 0.00 |
| 2025-08-07 | 19.01 | 19.01 | 0.01 | 0.05% | 18.82 | 19.20 | 72661 | 13780.85 | 4.96% | 0.00 |
| 2025-08-06 | 19.19 | 19.00 | -0.28 | -1.45% | 18.91 | 19.19 | 70668 | 13435.62 | 4.82% | 0.00 |
| 2025-08-05 | 18.68 | 19.28 | 0.60 | 3.21% | 18.51 | 19.30 | 88260 | 16764.94 | 6.02% | 20.00 |
| 2025-08-04 | 18.22 | 18.68 | 0.33 | 1.80% | 17.78 | 18.69 | 65448 | 12025.50 | 4.47% | 0.00 |
| 2025-08-01 | 18.75 | 18.35 | -0.33 | -1.77% | 18.25 | 18.81 | 83821 | 15416.26 | 5.72% | 0.00 |
| 2025-07-31 | 18.16 | 18.68 | 0.47 | 2.58% | 18.05 | 18.85 | 142955 | 26495.06 | 9.76% | 2.00 |
| 2025-07-30 | 18.03 | 18.21 | 0.17 | 0.94% | 17.85 | 18.45 | 91964 | 16698.08 | 6.28% | 0.00 |
| 2025-07-29 | 17.91 | 18.04 | 0.14 | 0.78% | 17.72 | 18.07 | 53945 | 9659.41 | 3.68% | 0.00 |
| 2025-07-28 | 17.89 | 17.90 | 0.08 | 0.45% | 17.73 | 17.93 | 32098 | 5731.55 | 2.19% | 0.00 |
| 2025-07-25 | 17.91 | 17.82 | -0.09 | -0.50% | 17.74 | 17.98 | 42687 | 7608.92 | 2.91% | 0.00 |
| 2025-07-24 | 17.76 | 17.91 | 0.09 | 0.51% | 17.68 | 18.01 | 52824 | 9422.96 | 3.61% | 0.00 |
| 2025-07-23 | 18.16 | 17.82 | -0.37 | -2.03% | 17.78 | 18.24 | 66678 | 11969.16 | 4.55% | 0.00 |
| 2025-07-22 | 17.83 | 18.19 | 0.40 | 2.25% | 17.73 | 18.34 | 98913 | 17851.22 | 6.75% | 0.00 |
| 2025-07-21 | 17.55 | 17.79 | 0.39 | 2.24% | 17.47 | 17.79 | 68091 | 12033.81 | 4.65% | 3.00 |
| 2025-07-18 | 17.43 | 17.40 | 0.06 | 0.35% | 17.29 | 17.48 | 40063 | 6962.40 | 2.73% | 6.00 |
| 2025-07-17 | 17.42 | 17.34 | -0.02 | -0.12% | 17.27 | 17.45 | 35176 | 6099.68 | 2.40% | 0.00 |
| 2025-07-16 | 17.30 | 17.36 | 0.10 | 0.58% | 17.21 | 17.45 | 33419 | 5804.21 | 2.28% | 0.00 |
| 2025-07-15 | 17.41 | 17.26 | -0.20 | -1.15% | 17.10 | 17.50 | 40428 | 6975.77 | 2.76% | 0.00 |
| 2025-07-14 | 17.34 | 17.46 | 0.11 | 0.63% | 17.30 | 17.48 | 38134 | 6635.05 | 2.60% | 1.00 |
| 2025-07-11 | 17.34 | 17.35 | 0.03 | 0.17% | 17.15 | 17.40 | 44696 | 7728.04 | 3.05% | 0.00 |
| 2025-07-10 | 17.33 | 17.32 | -0.03 | -0.17% | 17.19 | 17.45 | 39985 | 6922.37 | 2.73% | 0.00 |
| 2025-07-09 | 17.47 | 17.35 | -0.14 | -0.80% | 17.32 | 17.65 | 55783 | 9740.94 | 3.81% | 0.00 |
| 2025-07-08 | 17.41 | 17.49 | 0.07 | 0.40% | 17.33 | 17.53 | 49080 | 8563.90 | 3.35% | 0.00 |
| 2025-07-07 | 17.11 | 17.42 | 0.14 | 0.81% | 16.93 | 17.43 | 47530 | 8205.79 | 3.24% | 0.00 |
| 2025-07-04 | 17.53 | 17.28 | -0.15 | -0.86% | 17.21 | 17.57 | 66435 | 11516.75 | 4.53% | 0.00 |
| 2025-07-03 | 17.66 | 17.43 | -0.14 | -0.80% | 17.36 | 17.68 | 89268 | 15578.78 | 6.09% | 0.00 |
| 2025-07-02 | 17.89 | 17.57 | 0.22 | 1.27% | 17.52 | 17.98 | 148999 | 26422.51 | 10.17% | 0.00 |
德石股份(301158)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。
