| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 13.80 | 14.35 | 0.66 | 4.82% | 13.75 | 14.39 | 51862 | 7301.37 | 2.25% |
| 2025-03-31 | 13.92 | 13.69 | -0.23 | -1.65% | 13.47 | 13.92 | 29125 | 3967.76 | 1.27% |
| 2025-03-28 | 14.13 | 13.92 | -0.24 | -1.69% | 13.92 | 14.26 | 30245 | 4243.35 | 1.31% |
| 2025-03-27 | 14.34 | 14.16 | -0.17 | -1.19% | 13.95 | 14.34 | 36447 | 5163.53 | 1.58% |
| 2025-03-26 | 14.00 | 14.33 | 0.04 | 0.28% | 13.98 | 14.52 | 36704 | 5275.99 | 1.60% |
| 2025-03-25 | 14.56 | 14.29 | -0.25 | -1.72% | 14.19 | 14.56 | 36196 | 5198.06 | 1.57% |
| 2025-03-24 | 15.18 | 14.54 | -0.65 | -4.28% | 14.05 | 15.18 | 80210 | 11634.25 | 3.49% |
| 2025-03-21 | 15.90 | 15.19 | -0.85 | -5.30% | 15.16 | 15.95 | 89854 | 13896.51 | 3.90% |
| 2025-03-20 | 15.86 | 16.04 | 0.20 | 1.26% | 15.73 | 16.36 | 110795 | 17860.31 | 4.81% |
| 2025-03-19 | 15.55 | 15.84 | 0.15 | 0.96% | 15.41 | 15.98 | 68550 | 10788.78 | 2.98% |
| 2025-03-18 | 15.65 | 15.69 | 0.15 | 0.97% | 15.62 | 15.98 | 55236 | 8706.13 | 2.40% |
| 2025-03-17 | 15.61 | 15.54 | -0.08 | -0.51% | 15.50 | 15.78 | 39874 | 6211.92 | 1.73% |
| 2025-03-14 | 15.47 | 15.62 | 0.13 | 0.84% | 15.16 | 15.65 | 55129 | 8514.02 | 2.40% |
| 2025-03-13 | 15.90 | 15.49 | -0.31 | -1.96% | 15.32 | 16.00 | 56202 | 8756.43 | 2.44% |
| 2025-03-12 | 15.68 | 15.80 | 0.18 | 1.15% | 15.68 | 15.96 | 73008 | 11549.13 | 3.17% |
| 2025-03-11 | 15.48 | 15.62 | -0.15 | -0.95% | 15.32 | 15.66 | 58730 | 9087.57 | 2.55% |
| 2025-03-10 | 15.53 | 15.77 | 0.21 | 1.35% | 15.47 | 15.78 | 61248 | 9559.42 | 2.66% |
| 2025-03-07 | 15.99 | 15.56 | -0.59 | -3.65% | 15.37 | 16.00 | 108664 | 17023.70 | 4.72% |
| 2025-03-06 | 15.95 | 16.15 | 0.18 | 1.13% | 15.81 | 16.42 | 128519 | 20658.14 | 5.58% |
| 2025-03-05 | 16.20 | 15.97 | -0.76 | -4.54% | 15.80 | 16.36 | 147473 | 23673.15 | 6.41% |
| 2025-03-04 | 16.56 | 16.73 | 0.33 | 2.01% | 15.98 | 17.20 | 296224 | 49143.88 | 12.87% |
| 2025-03-03 | 15.20 | 16.40 | 1.49 | 9.99% | 15.20 | 16.40 | 100393 | 16264.97 | 4.36% |
| 2025-02-28 | 15.60 | 14.91 | -0.69 | -4.42% | 14.75 | 15.83 | 105494 | 16113.30 | 4.58% |
| 2025-02-27 | 15.05 | 15.60 | 0.60 | 4.00% | 15.05 | 16.30 | 169804 | 26611.86 | 7.38% |
| 2025-02-26 | 14.46 | 15.00 | 0.60 | 4.17% | 14.42 | 15.19 | 97667 | 14589.72 | 4.24% |
| 2025-02-25 | 14.09 | 14.40 | 0.19 | 1.34% | 13.97 | 14.60 | 61910 | 8916.20 | 2.69% |
| 2025-02-24 | 14.25 | 14.21 | -0.02 | -0.14% | 14.03 | 14.35 | 45546 | 6452.27 | 1.98% |
| 2025-02-21 | 14.24 | 14.23 | 0.02 | 0.14% | 14.03 | 14.26 | 38247 | 5421.02 | 1.66% |
| 2025-02-20 | 14.20 | 14.21 | 0.01 | 0.07% | 13.98 | 14.30 | 40678 | 5758.83 | 1.77% |
| 2025-02-19 | 13.80 | 14.20 | 0.28 | 2.01% | 13.78 | 14.22 | 40461 | 5710.72 | 1.76% |
| 2025-02-18 | 14.30 | 13.92 | -0.27 | -1.90% | 13.86 | 14.53 | 60454 | 8624.93 | 2.63% |
| 2025-02-17 | 14.32 | 14.19 | -0.14 | -0.98% | 14.06 | 14.38 | 42118 | 5985.44 | 1.83% |
| 2025-02-14 | 14.17 | 14.33 | 0.14 | 0.99% | 14.14 | 14.60 | 52664 | 7581.74 | 2.29% |
| 2025-02-13 | 14.11 | 14.19 | 0.05 | 0.35% | 14.02 | 14.63 | 63758 | 9162.75 | 2.77% |
| 2025-02-12 | 14.05 | 14.14 | 0.15 | 1.07% | 13.86 | 14.22 | 39418 | 5533.32 | 1.71% |
| 2025-02-11 | 14.10 | 13.99 | -0.21 | -1.48% | 13.92 | 14.20 | 28515 | 3989.01 | 1.24% |
| 2025-02-10 | 14.18 | 14.20 | 0.16 | 1.14% | 13.90 | 14.21 | 40507 | 5699.01 | 1.76% |
| 2025-02-07 | 14.00 | 14.04 | 0.04 | 0.29% | 13.90 | 14.26 | 53895 | 7599.17 | 2.34% |
| 2025-02-06 | 13.27 | 14.00 | 0.73 | 5.50% | 13.21 | 14.14 | 67855 | 9294.44 | 2.95% |
| 2025-02-05 | 13.11 | 13.27 | 0.27 | 2.08% | 13.08 | 13.31 | 28488 | 3762.58 | 1.24% |
| 2025-01-27 | 13.19 | 13.00 | -0.18 | -1.37% | 13.00 | 13.44 | 23811 | 3141.72 | 1.03% |
| 2025-01-24 | 12.92 | 13.18 | 0.18 | 1.38% | 12.91 | 13.19 | 25024 | 3266.78 | 1.09% |
| 2025-01-23 | 13.30 | 13.00 | -0.09 | -0.69% | 13.00 | 13.42 | 28368 | 3759.64 | 1.23% |
| 2025-01-22 | 13.29 | 13.09 | -0.20 | -1.50% | 13.02 | 13.29 | 18832 | 2469.52 | 0.82% |
| 2025-01-21 | 13.56 | 13.29 | -0.19 | -1.41% | 13.20 | 13.56 | 27351 | 3636.52 | 1.19% |
| 2025-01-20 | 13.61 | 13.48 | -0.13 | -0.96% | 13.25 | 13.76 | 43218 | 5808.20 | 1.88% |
| 2025-01-17 | 13.39 | 13.61 | 0.06 | 0.44% | 13.39 | 13.69 | 24987 | 3395.31 | 1.09% |
| 2025-01-16 | 13.51 | 13.55 | 0.04 | 0.30% | 13.32 | 13.76 | 32717 | 4434.96 | 1.42% |
| 2025-01-15 | 13.47 | 13.51 | 0.10 | 0.75% | 13.20 | 13.57 | 29958 | 4014.89 | 1.30% |
| 2025-01-14 | 12.81 | 13.41 | 0.60 | 4.68% | 12.81 | 13.42 | 40009 | 5277.19 | 1.74% |
| 2025-01-13 | 12.81 | 12.81 | 0.00 | 0.00% | 12.56 | 12.91 | 21560 | 2749.43 | 0.94% |
| 2025-01-10 | 13.08 | 12.81 | -0.37 | -2.81% | 12.81 | 13.37 | 31878 | 4184.10 | 1.39% |
| 2025-01-09 | 12.91 | 13.18 | 0.27 | 2.09% | 12.81 | 13.28 | 33020 | 4341.42 | 1.43% |
| 2025-01-08 | 13.05 | 12.91 | -0.22 | -1.68% | 12.53 | 13.07 | 38129 | 4897.28 | 1.66% |
| 2025-01-07 | 12.95 | 13.13 | 0.18 | 1.39% | 12.90 | 13.15 | 35961 | 4689.53 | 1.56% |
| 2025-01-06 | 12.55 | 12.95 | 0.39 | 3.11% | 12.25 | 13.10 | 49871 | 6339.40 | 2.17% |
| 2025-01-03 | 13.20 | 12.56 | -0.54 | -4.12% | 12.56 | 13.29 | 41558 | 5357.26 | 1.81% |
| 2025-01-02 | 13.45 | 13.10 | -0.35 | -2.60% | 12.95 | 13.62 | 41265 | 5476.52 | 1.79% |
| 2024-12-31 | 13.78 | 13.45 | -0.30 | -2.18% | 13.42 | 13.87 | 36298 | 4924.79 | 1.58% |
| 2024-12-30 | 14.25 | 13.75 | -0.59 | -4.11% | 13.69 | 14.26 | 48231 | 6689.89 | 2.10% |
| 2024-12-27 | 14.29 | 14.34 | 0.05 | 0.35% | 14.21 | 14.48 | 26536 | 3813.76 | 1.15% |
| 2024-12-26 | 14.14 | 14.29 | 0.20 | 1.42% | 14.11 | 14.38 | 25835 | 3685.70 | 1.12% |
| 2024-12-25 | 14.60 | 14.09 | -0.42 | -2.89% | 13.96 | 14.60 | 36949 | 5230.39 | 1.61% |
| 2024-12-24 | 14.38 | 14.51 | 0.24 | 1.68% | 14.36 | 14.77 | 38679 | 5621.20 | 1.68% |
| 2024-12-23 | 15.29 | 14.27 | -1.04 | -6.79% | 14.19 | 15.29 | 63334 | 9282.65 | 2.75% |
| 2024-12-20 | 15.13 | 15.31 | 0.22 | 1.46% | 15.07 | 15.40 | 42056 | 6415.65 | 1.83% |
| 2024-12-19 | 14.95 | 15.09 | -0.01 | -0.07% | 14.83 | 15.13 | 34962 | 5235.10 | 1.52% |
| 2024-12-18 | 15.06 | 15.10 | -0.14 | -0.92% | 14.80 | 15.32 | 51578 | 7759.15 | 2.24% |
| 2024-12-17 | 15.98 | 15.24 | -0.63 | -3.97% | 15.20 | 15.98 | 58550 | 9051.77 | 2.54% |
| 2024-12-16 | 16.40 | 15.87 | -0.64 | -3.88% | 15.78 | 16.50 | 76458 | 12255.60 | 3.32% |
| 2024-12-13 | 16.96 | 16.51 | -0.55 | -3.22% | 16.45 | 16.96 | 75591 | 12591.80 | 3.28% |
| 2024-12-12 | 16.57 | 17.06 | 0.48 | 2.90% | 16.48 | 17.39 | 112809 | 19199.64 | 4.90% |
| 2024-12-11 | 16.43 | 16.58 | -0.06 | -0.36% | 16.42 | 16.62 | 72059 | 11902.75 | 3.13% |
| 2024-12-10 | 16.56 | 16.64 | 0.51 | 3.16% | 16.20 | 16.97 | 129295 | 21431.45 | 5.62% |
| 2024-12-09 | 16.19 | 16.13 | -0.13 | -0.80% | 15.95 | 16.34 | 55736 | 9008.30 | 2.42% |
| 2024-12-06 | 16.16 | 16.26 | 0.11 | 0.68% | 15.86 | 16.32 | 66730 | 10777.82 | 2.90% |
| 2024-12-05 | 15.80 | 16.15 | 0.23 | 1.44% | 15.80 | 16.25 | 57192 | 9221.06 | 2.49% |
| 2024-12-04 | 16.20 | 15.92 | -0.39 | -2.39% | 15.80 | 16.30 | 65390 | 10481.01 | 2.84% |
| 2024-12-03 | 16.45 | 16.31 | -0.16 | -0.97% | 16.11 | 16.51 | 58388 | 9515.13 | 2.54% |
| 2024-12-02 | 16.27 | 16.47 | 0.20 | 1.23% | 16.16 | 16.50 | 68011 | 11135.38 | 2.96% |
德新科技(603032)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。
