| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 9.94 | 9.93 | -0.02 | -0.20% | 9.90 | 10.03 | 41478 | 4134.66 | 1.57% | 0.00 |
| 2026-02-04 | 9.85 | 9.95 | 0.11 | 1.12% | 9.79 | 9.96 | 39978 | 3963.59 | 1.51% | 0.00 |
| 2026-02-03 | 9.80 | 9.84 | 0.13 | 1.34% | 9.73 | 9.85 | 32076 | 3146.64 | 1.21% | 0.00 |
| 2026-02-02 | 9.90 | 9.71 | -0.21 | -2.12% | 9.71 | 9.97 | 41338 | 4084.81 | 1.56% | 0.00 |
| 2026-01-30 | 9.78 | 9.92 | 0.12 | 1.22% | 9.73 | 9.95 | 45707 | 4518.45 | 1.73% | 0.00 |
| 2026-01-29 | 9.81 | 9.80 | 0.01 | 0.10% | 9.71 | 9.91 | 35885 | 3522.79 | 1.35% | 0.00 |
| 2026-01-28 | 9.85 | 9.79 | -0.10 | -1.01% | 9.78 | 9.91 | 29144 | 2869.82 | 1.10% | 0.00 |
| 2026-01-27 | 9.90 | 9.89 | -0.01 | -0.10% | 9.67 | 9.94 | 33489 | 3287.18 | 1.26% | 0.00 |
| 2026-01-26 | 9.94 | 9.90 | -0.03 | -0.30% | 9.84 | 10.00 | 42454 | 4214.46 | 1.60% | 0.00 |
| 2026-01-23 | 9.92 | 9.93 | 0.04 | 0.40% | 9.87 | 9.96 | 29741 | 2950.90 | 1.12% | 0.00 |
| 2026-01-22 | 9.88 | 9.89 | 0.00 | 0.00% | 9.85 | 9.94 | 25792 | 2553.10 | 0.97% | 0.00 |
| 2026-01-21 | 9.85 | 9.89 | 0.04 | 0.41% | 9.76 | 9.89 | 30132 | 2967.37 | 1.14% | 0.00 |
| 2026-01-20 | 9.86 | 9.85 | -0.01 | -0.10% | 9.79 | 9.94 | 40191 | 3965.66 | 1.52% | 0.00 |
| 2026-01-19 | 9.73 | 9.86 | 0.10 | 1.02% | 9.70 | 9.86 | 44430 | 4351.48 | 1.68% | 0.00 |
| 2026-01-16 | 9.80 | 9.76 | 0.02 | 0.21% | 9.68 | 9.83 | 30874 | 3010.48 | 1.17% | 0.00 |
| 2026-01-15 | 9.74 | 9.74 | 0.00 | 0.00% | 9.66 | 9.78 | 39290 | 3819.85 | 1.48% | 0.00 |
| 2026-01-14 | 9.74 | 9.74 | 0.04 | 0.41% | 9.60 | 9.81 | 58329 | 5674.69 | 2.20% | 0.00 |
| 2026-01-13 | 9.70 | 9.70 | 0.00 | 0.00% | 9.63 | 9.80 | 56992 | 5549.90 | 2.15% | 13.00 |
| 2026-01-12 | 9.62 | 9.70 | 0.12 | 1.25% | 9.54 | 9.71 | 59237 | 5705.02 | 2.24% | 0.00 |
| 2026-01-09 | 9.58 | 9.58 | 0.04 | 0.42% | 9.50 | 9.58 | 46357 | 4423.25 | 1.75% | 0.00 |
| 2026-01-08 | 9.44 | 9.54 | 0.10 | 1.06% | 9.41 | 9.57 | 38805 | 3690.78 | 1.46% | 0.00 |
| 2026-01-07 | 9.50 | 9.44 | -0.08 | -0.84% | 9.43 | 9.54 | 32550 | 3085.78 | 1.23% | 0.00 |
| 2026-01-06 | 9.47 | 9.52 | 0.06 | 0.63% | 9.43 | 9.53 | 40915 | 3885.58 | 1.54% | 0.00 |
| 2026-01-05 | 9.34 | 9.46 | 0.12 | 1.28% | 9.33 | 9.48 | 37604 | 3541.51 | 1.42% | 0.00 |
| 2025-12-31 | 9.33 | 9.34 | 0.04 | 0.43% | 9.25 | 9.36 | 25330 | 2359.75 | 0.96% | 0.00 |
| 2025-12-30 | 9.30 | 9.30 | 0.00 | 0.00% | 9.23 | 9.35 | 29520 | 2745.02 | 1.11% | 0.00 |
| 2025-12-29 | 9.39 | 9.30 | -0.07 | -0.75% | 9.28 | 9.39 | 29597 | 2759.28 | 1.12% | 0.00 |
| 2025-12-26 | 9.49 | 9.37 | -0.13 | -1.37% | 9.36 | 9.51 | 41632 | 3924.92 | 1.57% | 0.00 |
| 2025-12-25 | 9.42 | 9.50 | 0.06 | 0.64% | 9.41 | 9.51 | 31403 | 2974.53 | 1.19% | 0.00 |
| 2025-12-24 | 9.46 | 9.44 | 0.03 | 0.32% | 9.39 | 9.46 | 19816 | 1868.93 | 0.75% | 0.00 |
| 2025-12-23 | 9.48 | 9.41 | -0.07 | -0.74% | 9.39 | 9.52 | 26886 | 2532.84 | 1.01% | 0.00 |
| 2025-12-22 | 9.56 | 9.48 | -0.07 | -0.73% | 9.46 | 9.58 | 40821 | 3883.72 | 1.54% | 0.00 |
| 2025-12-19 | 9.43 | 9.55 | 0.10 | 1.06% | 9.43 | 9.55 | 32974 | 3135.08 | 1.24% | 0.00 |
| 2025-12-18 | 9.33 | 9.45 | 0.05 | 0.53% | 9.30 | 9.57 | 36552 | 3459.74 | 1.38% | 0.00 |
| 2025-12-17 | 9.41 | 9.40 | 0.00 | 0.00% | 9.22 | 9.44 | 29605 | 2766.78 | 1.12% | 0.00 |
| 2025-12-16 | 9.38 | 9.40 | 0.02 | 0.21% | 9.32 | 9.44 | 25759 | 2415.43 | 0.97% | 0.00 |
| 2025-12-15 | 9.39 | 9.38 | -0.02 | -0.21% | 9.34 | 9.46 | 18500 | 1737.30 | 0.70% | 0.00 |
| 2025-12-12 | 9.48 | 9.40 | -0.04 | -0.42% | 9.38 | 9.53 | 26070 | 2462.19 | 0.98% | 10.00 |
| 2025-12-11 | 9.58 | 9.44 | -0.16 | -1.67% | 9.39 | 9.59 | 45593 | 4311.41 | 1.72% | 0.00 |
| 2025-12-10 | 9.72 | 9.60 | -0.07 | -0.72% | 9.57 | 9.72 | 48742 | 4688.70 | 1.84% | 0.00 |
| 2025-12-09 | 9.80 | 9.67 | -0.14 | -1.43% | 9.66 | 9.82 | 36225 | 3527.61 | 1.37% | 0.00 |
| 2025-12-08 | 9.80 | 9.81 | 0.01 | 0.10% | 9.77 | 9.90 | 33132 | 3261.29 | 1.25% | 0.00 |
| 2025-12-05 | 9.70 | 9.80 | 0.12 | 1.24% | 9.62 | 9.81 | 23586 | 2292.19 | 0.89% | 0.00 |
| 2025-12-04 | 9.86 | 9.68 | -0.20 | -2.02% | 9.66 | 9.86 | 30131 | 2934.48 | 1.14% | 0.00 |
| 2025-12-03 | 9.86 | 9.88 | 0.03 | 0.30% | 9.78 | 9.89 | 27806 | 2736.63 | 1.05% | 0.00 |
| 2025-12-02 | 9.83 | 9.85 | 0.02 | 0.20% | 9.78 | 9.90 | 25243 | 2486.80 | 0.95% | 0.00 |
| 2025-12-01 | 9.82 | 9.83 | 0.01 | 0.10% | 9.79 | 9.93 | 29534 | 2911.73 | 1.11% | 0.00 |
| 2025-11-28 | 9.84 | 9.82 | -0.03 | -0.30% | 9.71 | 9.84 | 24673 | 2412.25 | 0.93% | 0.00 |
| 2025-11-27 | 9.73 | 9.85 | 0.15 | 1.55% | 9.69 | 9.89 | 30755 | 3018.33 | 1.16% | 0.00 |
| 2025-11-26 | 9.84 | 9.70 | -0.14 | -1.42% | 9.69 | 9.91 | 34757 | 3406.10 | 1.31% | 0.00 |
| 2025-11-25 | 9.81 | 9.84 | 0.07 | 0.72% | 9.78 | 9.93 | 33947 | 3349.94 | 1.28% | 0.00 |
| 2025-11-24 | 9.68 | 9.77 | 0.10 | 1.03% | 9.68 | 9.83 | 37428 | 3655.31 | 1.41% | 5.00 |
| 2025-11-21 | 9.88 | 9.67 | -0.32 | -3.20% | 9.61 | 10.04 | 53285 | 5214.99 | 2.01% | 0.00 |
| 2025-11-20 | 10.08 | 9.99 | -0.01 | -0.10% | 9.94 | 10.08 | 31194 | 3119.50 | 1.18% | 0.00 |
| 2025-11-19 | 10.21 | 10.00 | -0.21 | -2.06% | 9.97 | 10.23 | 53069 | 5330.82 | 2.00% | 0.00 |
| 2025-11-18 | 10.32 | 10.21 | -0.11 | -1.07% | 10.15 | 10.35 | 46167 | 4717.97 | 1.74% | 0.00 |
| 2025-11-17 | 10.31 | 10.32 | 0.00 | 0.00% | 10.24 | 10.40 | 46632 | 4809.61 | 1.76% | 0.00 |
| 2025-11-14 | 10.24 | 10.32 | 0.03 | 0.29% | 10.24 | 10.47 | 55853 | 5802.84 | 2.11% | 0.00 |
| 2025-11-13 | 10.26 | 10.29 | 0.05 | 0.49% | 10.13 | 10.33 | 51879 | 5322.04 | 1.96% | 1.00 |
| 2025-11-12 | 10.21 | 10.24 | 0.02 | 0.20% | 10.18 | 10.31 | 61763 | 6325.62 | 2.33% | 0.00 |
| 2025-11-11 | 10.11 | 10.22 | 0.11 | 1.09% | 10.04 | 10.33 | 66262 | 6764.51 | 2.50% | 4.00 |
| 2025-11-10 | 10.08 | 10.11 | 0.03 | 0.30% | 10.03 | 10.12 | 37269 | 3759.86 | 1.41% | 0.00 |
| 2025-11-07 | 10.03 | 10.08 | 0.01 | 0.10% | 10.02 | 10.10 | 32572 | 3280.71 | 1.23% | 0.00 |
| 2025-11-06 | 10.12 | 10.07 | -0.05 | -0.49% | 10.04 | 10.12 | 38466 | 3870.15 | 1.45% | 0.00 |
| 2025-11-05 | 10.01 | 10.12 | 0.06 | 0.60% | 9.95 | 10.15 | 60986 | 6151.04 | 2.30% | 0.00 |
| 2025-11-04 | 9.88 | 10.06 | 0.14 | 1.41% | 9.88 | 10.11 | 68613 | 6857.73 | 2.59% | 0.00 |
| 2025-11-03 | 9.86 | 9.92 | 0.06 | 0.61% | 9.83 | 9.93 | 33013 | 3264.66 | 1.25% | 0.00 |
| 2025-10-31 | 9.79 | 9.86 | 0.14 | 1.44% | 9.72 | 9.88 | 38529 | 3787.62 | 1.45% | 10.00 |
| 2025-10-30 | 9.83 | 9.72 | -0.11 | -1.12% | 9.72 | 9.87 | 37949 | 3711.61 | 1.43% | 0.00 |
| 2025-10-29 | 9.93 | 9.83 | -0.05 | -0.51% | 9.76 | 9.93 | 43501 | 4270.37 | 1.64% | 0.00 |
| 2025-10-28 | 9.95 | 9.88 | -0.14 | -1.40% | 9.84 | 9.98 | 57943 | 5734.40 | 2.19% | 0.00 |
| 2025-10-27 | 9.88 | 10.02 | 0.18 | 1.83% | 9.83 | 10.05 | 66649 | 6638.16 | 2.52% | 0.00 |
| 2025-10-24 | 9.81 | 9.84 | 0.03 | 0.31% | 9.81 | 9.90 | 37042 | 3646.95 | 1.40% | 0.00 |
| 2025-10-23 | 9.79 | 9.81 | 0.01 | 0.10% | 9.70 | 9.82 | 39080 | 3819.10 | 1.48% | 0.00 |
| 2025-10-22 | 9.73 | 9.80 | 0.05 | 0.51% | 9.71 | 9.84 | 30940 | 3032.27 | 1.17% | 0.00 |
| 2025-10-21 | 9.60 | 9.75 | 0.15 | 1.56% | 9.58 | 9.77 | 33392 | 3236.89 | 1.26% | 0.00 |
| 2025-10-20 | 9.63 | 9.60 | 0.05 | 0.52% | 9.56 | 9.67 | 29617 | 2844.46 | 1.12% | 0.00 |
| 2025-10-17 | 9.73 | 9.55 | -0.17 | -1.75% | 9.55 | 9.77 | 43182 | 4167.56 | 1.63% | 0.00 |
| 2025-10-16 | 9.86 | 9.72 | -0.16 | -1.62% | 9.72 | 9.87 | 43752 | 4277.32 | 1.65% | 0.00 |
| 2025-10-15 | 9.74 | 9.88 | 0.19 | 1.96% | 9.72 | 9.89 | 41158 | 4046.83 | 1.55% | 0.00 |
德尔玛(301332)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。
