| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 23.61 | 24.21 | 0.49 | 2.07% | 23.26 | 24.56 | 65899 | 15891.71 | 4.50% | 0.00 |
| 2026-02-05 | 24.50 | 23.72 | -0.75 | -3.06% | 23.65 | 24.97 | 59558 | 14354.55 | 4.07% | 0.00 |
| 2026-02-04 | 24.19 | 24.47 | 0.48 | 2.00% | 24.19 | 25.18 | 97435 | 23997.15 | 6.65% | 0.00 |
| 2026-02-03 | 23.20 | 23.99 | 1.02 | 4.44% | 22.88 | 24.07 | 95454 | 22585.89 | 6.52% | 5.00 |
| 2026-02-02 | 22.49 | 22.97 | -1.10 | -4.57% | 22.21 | 23.60 | 103900 | 23986.89 | 7.09% | 0.00 |
| 2026-01-30 | 25.79 | 24.07 | -2.76 | -10.29% | 24.05 | 26.28 | 186400 | 46507.90 | 12.72% | 5.00 |
| 2026-01-29 | 25.30 | 26.83 | 1.54 | 6.09% | 24.60 | 26.99 | 249351 | 64574.01 | 17.02% | 46.00 |
| 2026-01-28 | 24.39 | 25.29 | 0.95 | 3.90% | 24.23 | 25.52 | 168841 | 42235.99 | 11.52% | 0.00 |
| 2026-01-27 | 24.27 | 24.34 | -0.58 | -2.33% | 23.88 | 24.73 | 89436 | 21669.00 | 6.10% | 0.00 |
| 2026-01-26 | 24.38 | 24.92 | 0.56 | 2.30% | 24.31 | 25.18 | 122230 | 30290.19 | 8.34% | 0.00 |
| 2026-01-23 | 24.27 | 24.36 | -0.21 | -0.85% | 24.15 | 24.55 | 70410 | 17135.82 | 4.81% | 0.00 |
| 2026-01-22 | 24.25 | 24.57 | 0.54 | 2.25% | 24.07 | 24.68 | 90315 | 22130.88 | 6.16% | 5.00 |
| 2026-01-21 | 23.79 | 24.03 | 0.23 | 0.97% | 23.54 | 24.20 | 69826 | 16725.53 | 4.77% | 0.00 |
| 2026-01-20 | 23.75 | 23.80 | 0.03 | 0.13% | 23.50 | 23.95 | 62974 | 14941.00 | 4.30% | 0.00 |
| 2026-01-19 | 24.06 | 23.77 | -0.05 | -0.21% | 23.48 | 24.06 | 72893 | 17261.67 | 4.98% | 0.00 |
| 2026-01-16 | 24.43 | 23.82 | -0.91 | -3.68% | 23.70 | 24.63 | 110255 | 26430.79 | 7.53% | 2.00 |
| 2026-01-15 | 24.50 | 24.73 | -0.26 | -1.04% | 24.12 | 25.04 | 150114 | 36915.77 | 10.25% | 0.00 |
| 2026-01-14 | 23.52 | 24.99 | 1.30 | 5.49% | 23.51 | 25.00 | 193929 | 47356.77 | 13.24% | 5.00 |
| 2026-01-13 | 23.48 | 23.69 | 0.40 | 1.72% | 23.21 | 24.30 | 156096 | 37070.88 | 10.65% | 0.00 |
| 2026-01-12 | 23.22 | 23.29 | -0.01 | -0.04% | 22.83 | 23.36 | 95625 | 22070.24 | 6.53% | 0.00 |
| 2026-01-09 | 23.42 | 23.30 | 0.20 | 0.87% | 23.10 | 23.58 | 85337 | 19902.35 | 5.82% | 0.00 |
| 2026-01-08 | 22.93 | 23.10 | 0.21 | 0.92% | 22.74 | 23.27 | 74588 | 17218.01 | 5.09% | 0.00 |
| 2026-01-07 | 23.19 | 22.89 | -0.14 | -0.61% | 22.55 | 23.21 | 87735 | 20032.12 | 5.99% | 0.00 |
| 2026-01-06 | 22.81 | 23.03 | 0.23 | 1.01% | 22.76 | 23.29 | 101954 | 23455.00 | 6.96% | 0.00 |
| 2026-01-05 | 22.70 | 22.80 | 0.43 | 1.92% | 22.60 | 23.20 | 96697 | 22102.77 | 6.60% | 0.00 |
| 2025-12-31 | 22.29 | 22.37 | 0.26 | 1.18% | 22.01 | 22.53 | 57339 | 12783.11 | 3.91% | 0.00 |
| 2025-12-30 | 22.40 | 22.11 | -0.38 | -1.69% | 22.09 | 22.60 | 59488 | 13257.35 | 4.06% | 0.00 |
| 2025-12-29 | 22.30 | 22.49 | 0.37 | 1.67% | 22.13 | 22.79 | 76520 | 17204.11 | 5.22% | 0.00 |
| 2025-12-26 | 22.15 | 22.12 | 0.06 | 0.27% | 21.93 | 22.35 | 64989 | 14422.29 | 4.44% | 0.00 |
| 2025-12-25 | 21.99 | 22.06 | 0.11 | 0.50% | 21.83 | 22.34 | 59487 | 13168.80 | 4.06% | 0.00 |
| 2025-12-24 | 21.66 | 21.95 | 0.27 | 1.25% | 21.50 | 22.06 | 45043 | 9870.98 | 3.07% | 0.00 |
| 2025-12-23 | 21.79 | 21.68 | 0.05 | 0.23% | 21.45 | 21.89 | 40593 | 8798.76 | 2.77% | 0.00 |
| 2025-12-22 | 21.40 | 21.63 | 0.45 | 2.12% | 21.35 | 21.89 | 59551 | 12911.63 | 4.06% | 0.00 |
| 2025-12-19 | 21.14 | 21.18 | 0.06 | 0.28% | 21.08 | 21.43 | 41428 | 8791.67 | 2.83% | 0.00 |
| 2025-12-18 | 20.90 | 21.12 | 0.13 | 0.62% | 20.79 | 21.48 | 68607 | 14522.66 | 4.68% | 0.00 |
| 2025-12-17 | 20.85 | 20.99 | 0.10 | 0.48% | 20.34 | 21.05 | 55495 | 11462.55 | 3.79% | 0.00 |
| 2025-12-16 | 21.91 | 20.89 | -0.96 | -4.39% | 20.66 | 21.95 | 69821 | 14733.33 | 4.77% | 0.00 |
| 2025-12-15 | 21.51 | 21.85 | 0.34 | 1.58% | 21.20 | 21.97 | 51418 | 11180.77 | 3.51% | 0.00 |
| 2025-12-12 | 21.68 | 21.51 | -0.13 | -0.60% | 21.49 | 22.04 | 49484 | 10790.81 | 3.38% | 0.00 |
| 2025-12-11 | 22.29 | 21.64 | -0.26 | -1.19% | 21.63 | 22.38 | 50598 | 11131.43 | 3.45% | 0.00 |
| 2025-12-10 | 21.95 | 21.90 | 0.17 | 0.78% | 21.70 | 22.04 | 38998 | 8530.40 | 2.66% | 0.00 |
| 2025-12-09 | 22.20 | 21.73 | -0.44 | -1.98% | 21.71 | 22.21 | 48273 | 10565.08 | 3.29% | 0.00 |
| 2025-12-08 | 22.32 | 22.17 | -0.13 | -0.58% | 22.00 | 22.44 | 68341 | 15143.79 | 4.66% | 0.00 |
| 2025-12-05 | 21.95 | 22.30 | 0.39 | 1.78% | 21.55 | 22.40 | 74021 | 16395.90 | 5.05% | 0.00 |
| 2025-12-04 | 21.80 | 21.91 | -0.06 | -0.27% | 21.38 | 22.24 | 78021 | 17063.85 | 5.33% | 18.00 |
| 2025-12-03 | 21.66 | 21.97 | 0.48 | 2.23% | 21.45 | 22.20 | 81959 | 17936.50 | 5.59% | 0.00 |
| 2025-12-02 | 21.69 | 21.49 | -0.35 | -1.60% | 21.36 | 21.70 | 40716 | 8750.11 | 2.78% | 0.00 |
| 2025-12-01 | 21.76 | 21.84 | 0.26 | 1.20% | 21.67 | 21.95 | 63553 | 13873.19 | 4.34% | 0.00 |
| 2025-11-28 | 21.47 | 21.58 | 0.31 | 1.46% | 21.30 | 22.44 | 102100 | 22163.95 | 6.97% | 0.00 |
| 2025-11-27 | 21.16 | 21.41 | 0.24 | 1.13% | 21.07 | 21.63 | 49539 | 10600.18 | 3.38% | 0.00 |
| 2025-11-26 | 21.41 | 21.17 | -0.12 | -0.56% | 21.10 | 21.56 | 42080 | 8982.16 | 2.87% | 0.00 |
| 2025-11-25 | 21.42 | 21.29 | -0.03 | -0.14% | 21.22 | 21.61 | 41399 | 8865.08 | 2.83% | 0.00 |
| 2025-11-24 | 21.02 | 21.32 | 0.47 | 2.25% | 20.91 | 21.42 | 56529 | 11966.27 | 3.86% | 0.10 |
| 2025-11-21 | 21.89 | 20.85 | -1.14 | -5.18% | 20.81 | 22.07 | 75242 | 15935.25 | 5.14% | 1.00 |
| 2025-11-20 | 22.38 | 21.99 | -0.37 | -1.65% | 21.88 | 22.50 | 60691 | 13401.79 | 4.14% | 0.00 |
| 2025-11-19 | 22.50 | 22.36 | -0.23 | -1.02% | 22.30 | 22.78 | 57376 | 12909.31 | 3.92% | 0.00 |
| 2025-11-18 | 23.06 | 22.59 | -0.38 | -1.65% | 22.43 | 23.09 | 68684 | 15542.89 | 4.69% | 1.00 |
| 2025-11-17 | 23.03 | 22.97 | -0.14 | -0.61% | 22.73 | 23.31 | 65359 | 15052.38 | 4.46% | 0.00 |
| 2025-11-14 | 23.13 | 23.11 | -0.38 | -1.62% | 23.02 | 23.47 | 80089 | 18608.46 | 5.47% | 0.00 |
| 2025-11-13 | 22.45 | 23.49 | 0.18 | 0.77% | 21.85 | 23.55 | 158339 | 35968.65 | 10.81% | 0.00 |
| 2025-11-12 | 23.18 | 23.31 | 0.23 | 1.00% | 22.97 | 23.79 | 179451 | 42122.02 | 12.25% | 0.00 |
| 2025-11-11 | 23.05 | 23.08 | 0.03 | 0.13% | 22.86 | 23.31 | 76615 | 17668.38 | 5.23% | 0.00 |
| 2025-11-10 | 23.10 | 23.05 | -0.09 | -0.39% | 22.90 | 23.26 | 74677 | 17211.10 | 5.10% | 0.00 |
| 2025-11-07 | 23.30 | 23.14 | -0.27 | -1.15% | 23.03 | 23.53 | 90988 | 21134.38 | 6.21% | 0.00 |
| 2025-11-06 | 23.80 | 23.41 | -0.57 | -2.38% | 23.34 | 23.96 | 120718 | 28366.48 | 8.24% | 0.00 |
| 2025-11-05 | 23.51 | 23.98 | 0.04 | 0.17% | 23.51 | 24.29 | 112491 | 27021.29 | 7.68% | 0.00 |
| 2025-11-04 | 24.01 | 23.94 | -0.49 | -2.01% | 23.69 | 24.34 | 123890 | 29699.22 | 8.46% | 2.00 |
| 2025-11-03 | 23.82 | 24.43 | 0.46 | 1.92% | 23.35 | 24.50 | 176814 | 42475.16 | 12.07% | 0.00 |
| 2025-10-31 | 23.90 | 23.97 | -0.03 | -0.13% | 23.75 | 24.98 | 167374 | 40472.72 | 11.42% | 14.00 |
| 2025-10-30 | 25.38 | 24.00 | -1.58 | -6.18% | 23.78 | 25.60 | 207587 | 50331.71 | 14.17% | 0.00 |
| 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 |
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。
