| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 18.01 | 18.10 | -0.05 | -0.28% | 17.97 | 18.35 | 44330 | 8054.70 | 1.91% |
| 2025-12-12 | 18.17 | 18.15 | -0.02 | -0.11% | 18.10 | 18.37 | 42693 | 7780.51 | 1.84% |
| 2025-12-11 | 18.49 | 18.17 | -0.33 | -1.78% | 18.15 | 18.55 | 47267 | 8644.55 | 2.04% |
| 2025-12-10 | 18.42 | 18.50 | -0.05 | -0.27% | 18.19 | 18.59 | 58284 | 10701.40 | 2.52% |
| 2025-12-09 | 18.80 | 18.55 | -0.32 | -1.70% | 18.43 | 18.86 | 58177 | 10817.06 | 2.51% |
| 2025-12-08 | 18.93 | 18.87 | -0.01 | -0.05% | 18.86 | 19.10 | 66662 | 12644.92 | 2.88% |
| 2025-12-05 | 18.39 | 18.88 | 0.39 | 2.11% | 18.21 | 18.92 | 58995 | 10988.51 | 2.55% |
| 2025-12-04 | 18.81 | 18.49 | -0.35 | -1.86% | 18.25 | 18.89 | 65200 | 12058.31 | 2.81% |
| 2025-12-03 | 18.86 | 18.84 | -0.04 | -0.21% | 18.66 | 19.09 | 70155 | 13215.60 | 3.03% |
| 2025-12-02 | 19.18 | 18.88 | -0.37 | -1.92% | 18.83 | 19.28 | 67338 | 12754.16 | 2.91% |
| 2025-12-01 | 19.42 | 19.25 | -0.19 | -0.98% | 19.15 | 19.68 | 86969 | 16843.64 | 3.75% |
| 2025-11-28 | 19.00 | 19.44 | 0.48 | 2.53% | 18.98 | 19.47 | 106539 | 20490.05 | 4.60% |
| 2025-11-27 | 18.78 | 18.96 | 0.18 | 0.96% | 18.72 | 19.35 | 125113 | 23918.53 | 5.40% |
| 2025-11-26 | 19.06 | 18.78 | -0.27 | -1.42% | 18.72 | 19.17 | 111300 | 21039.06 | 4.80% |
| 2025-11-25 | 18.89 | 19.05 | 0.10 | 0.53% | 18.60 | 19.33 | 164797 | 31315.30 | 7.11% |
| 2025-11-24 | 19.99 | 18.95 | -2.10 | -9.98% | 18.95 | 20.50 | 194730 | 37135.55 | 8.41% |
| 2025-11-21 | 22.70 | 21.05 | -2.34 | -10.00% | 21.05 | 22.70 | 174189 | 37230.34 | 7.52% |
| 2025-11-20 | 24.01 | 23.39 | -0.95 | -3.90% | 22.99 | 24.80 | 379217 | 89616.05 | 16.37% |
| 2025-11-19 | 22.52 | 24.34 | 1.67 | 7.37% | 22.52 | 24.94 | 475336 | 117251.24 | 20.52% |
| 2025-11-18 | 23.26 | 22.67 | -1.48 | -6.13% | 22.50 | 23.93 | 208349 | 47842.84 | 8.99% |
| 2025-11-17 | 24.29 | 24.15 | -0.01 | -0.04% | 23.40 | 24.57 | 252086 | 60335.21 | 10.88% |
| 2025-11-14 | 23.10 | 24.16 | 1.06 | 4.59% | 22.69 | 25.41 | 386054 | 93969.22 | 16.66% |
| 2025-11-13 | 22.75 | 23.10 | 0.31 | 1.36% | 22.72 | 23.51 | 201975 | 46879.28 | 8.72% |
| 2025-11-12 | 22.75 | 22.79 | 0.03 | 0.13% | 21.86 | 23.25 | 122821 | 27731.06 | 5.30% |
| 2025-11-11 | 22.70 | 22.76 | 0.15 | 0.66% | 22.37 | 23.09 | 119027 | 27032.03 | 5.14% |
| 2025-11-10 | 22.75 | 22.61 | -0.01 | -0.04% | 22.52 | 23.98 | 200070 | 46334.22 | 8.64% |
| 2025-11-07 | 22.40 | 22.62 | 0.11 | 0.49% | 22.10 | 22.90 | 101368 | 22894.56 | 4.38% |
| 2025-11-06 | 22.43 | 22.51 | 0.08 | 0.36% | 21.93 | 23.06 | 90881 | 20374.58 | 3.92% |
| 2025-11-05 | 21.39 | 22.43 | 0.62 | 2.84% | 21.30 | 22.75 | 103528 | 22831.79 | 4.47% |
| 2025-11-04 | 22.22 | 21.81 | -0.41 | -1.85% | 21.58 | 22.41 | 61455 | 13442.33 | 2.65% |
| 2025-11-03 | 22.47 | 22.22 | -0.24 | -1.07% | 21.63 | 22.55 | 85355 | 18773.79 | 3.68% |
| 2025-10-31 | 22.33 | 22.46 | -0.12 | -0.53% | 22.33 | 23.16 | 148214 | 33751.18 | 6.40% |
| 2025-10-30 | 22.55 | 22.58 | -0.01 | -0.04% | 22.31 | 22.89 | 128196 | 28992.93 | 5.53% |
| 2025-10-29 | 22.35 | 22.59 | 0.16 | 0.71% | 22.20 | 22.74 | 89005 | 20008.66 | 3.84% |
| 2025-10-28 | 22.21 | 22.43 | 0.36 | 1.63% | 21.81 | 22.62 | 98282 | 21958.41 | 4.24% |
| 2025-10-27 | 21.58 | 22.07 | 0.75 | 3.52% | 21.37 | 22.23 | 121635 | 26691.86 | 5.25% |
| 2025-10-24 | 21.58 | 21.32 | -0.12 | -0.56% | 21.22 | 21.75 | 57739 | 12370.85 | 2.49% |
| 2025-10-23 | 20.94 | 21.44 | 0.28 | 1.32% | 20.73 | 21.50 | 72912 | 15391.54 | 3.15% |
| 2025-10-22 | 21.71 | 21.16 | -0.73 | -3.33% | 21.00 | 21.76 | 78801 | 16758.48 | 3.40% |
| 2025-10-21 | 21.84 | 21.89 | -0.07 | -0.32% | 21.70 | 22.20 | 79047 | 17355.75 | 3.41% |
| 2025-10-20 | 21.74 | 21.96 | 0.41 | 1.90% | 21.43 | 22.20 | 103113 | 22540.15 | 4.45% |
| 2025-10-17 | 21.80 | 21.55 | -0.18 | -0.83% | 21.48 | 23.09 | 190579 | 42455.42 | 8.23% |
| 2025-10-16 | 21.85 | 21.73 | 0.17 | 0.79% | 21.59 | 22.60 | 102383 | 22480.50 | 4.42% |
| 2025-10-15 | 21.29 | 21.56 | 0.61 | 2.91% | 21.23 | 22.10 | 81643 | 17575.43 | 3.52% |
| 2025-10-14 | 21.80 | 20.95 | -0.71 | -3.28% | 20.81 | 22.04 | 83675 | 17953.96 | 3.61% |
| 2025-10-13 | 20.50 | 21.66 | -0.34 | -1.55% | 20.21 | 21.82 | 97235 | 20652.29 | 4.20% |
| 2025-10-10 | 22.26 | 22.00 | -0.47 | -2.09% | 21.81 | 22.71 | 84868 | 18774.88 | 3.66% |
| 2025-10-09 | 23.07 | 22.47 | -0.25 | -1.10% | 22.40 | 23.16 | 120699 | 27389.69 | 5.21% |
| 2025-09-30 | 22.41 | 22.72 | 0.19 | 0.84% | 22.26 | 23.17 | 121576 | 27727.59 | 5.25% |
| 2025-09-29 | 21.93 | 22.53 | 0.71 | 3.25% | 21.93 | 22.67 | 97691 | 21859.87 | 4.22% |
| 2025-09-26 | 22.10 | 21.82 | -0.53 | -2.37% | 21.80 | 22.37 | 73010 | 16098.30 | 3.15% |
| 2025-09-25 | 22.60 | 22.35 | -0.32 | -1.41% | 22.30 | 23.02 | 129966 | 29387.27 | 5.61% |
| 2025-09-24 | 21.51 | 22.67 | 1.08 | 5.00% | 21.45 | 22.70 | 135752 | 30190.71 | 5.86% |
| 2025-09-23 | 21.87 | 21.59 | -0.34 | -1.55% | 21.15 | 22.20 | 99761 | 21468.93 | 4.31% |
| 2025-09-22 | 22.00 | 21.93 | 0.08 | 0.37% | 21.61 | 22.42 | 73513 | 16080.14 | 3.17% |
| 2025-09-19 | 21.95 | 21.85 | -0.34 | -1.53% | 21.76 | 22.70 | 115493 | 25600.41 | 4.99% |
| 2025-09-18 | 22.35 | 22.19 | -0.30 | -1.33% | 21.83 | 22.90 | 138354 | 31028.74 | 5.97% |
| 2025-09-17 | 22.74 | 22.49 | -0.24 | -1.06% | 22.45 | 23.01 | 109304 | 24753.81 | 4.72% |
| 2025-09-16 | 22.80 | 22.73 | -0.08 | -0.35% | 22.40 | 23.10 | 147147 | 33363.73 | 6.35% |
| 2025-09-15 | 23.44 | 22.81 | -0.29 | -1.26% | 22.79 | 24.07 | 186538 | 43583.33 | 8.05% |
| 2025-09-12 | 23.45 | 23.10 | -0.32 | -1.37% | 22.70 | 23.65 | 165941 | 38382.98 | 7.16% |
| 2025-09-11 | 23.40 | 23.42 | 0.02 | 0.09% | 22.67 | 23.74 | 196432 | 45601.08 | 8.48% |
| 2025-09-10 | 23.42 | 23.40 | -0.25 | -1.06% | 23.05 | 24.20 | 245973 | 57721.68 | 10.62% |
| 2025-09-09 | 23.00 | 23.65 | 0.79 | 3.46% | 22.59 | 24.46 | 382671 | 90299.06 | 16.52% |
| 2025-09-08 | 23.56 | 22.86 | -0.85 | -3.58% | 22.62 | 24.33 | 369550 | 85531.44 | 15.95% |
| 2025-09-05 | 21.08 | 23.71 | 0.67 | 2.91% | 21.08 | 24.30 | 502394 | 117856.08 | 21.69% |
| 2025-09-04 | 25.94 | 23.04 | -2.56 | -10.00% | 23.04 | 26.49 | 450546 | 111551.38 | 19.45% |
| 2025-09-03 | 27.30 | 25.60 | 0.72 | 2.89% | 24.84 | 27.37 | 676099 | 176920.38 | 29.18% |
| 2025-09-02 | 24.88 | 24.88 | 2.26 | 9.99% | 24.25 | 24.88 | 96055 | 23880.22 | 4.15% |
| 2025-09-01 | 22.58 | 22.62 | 2.06 | 10.02% | 22.18 | 22.62 | 136591 | 30873.39 | 5.90% |
| 2025-08-29 | 18.61 | 20.56 | 1.87 | 10.01% | 18.55 | 20.56 | 208007 | 41391.98 | 8.98% |
| 2025-08-28 | 18.81 | 18.69 | -0.25 | -1.32% | 17.96 | 19.27 | 147280 | 27500.23 | 6.36% |
| 2025-08-27 | 19.50 | 18.94 | -0.34 | -1.76% | 18.90 | 20.06 | 157361 | 30551.87 | 6.79% |
| 2025-08-26 | 19.40 | 19.28 | -0.37 | -1.88% | 19.20 | 19.97 | 224366 | 43752.61 | 9.68% |
| 2025-08-25 | 18.50 | 19.65 | 1.24 | 6.74% | 18.49 | 20.25 | 372467 | 73602.89 | 16.08% |
| 2025-08-22 | 18.27 | 18.41 | 0.13 | 0.71% | 18.16 | 18.70 | 67991 | 12481.95 | 2.93% |
| 2025-08-21 | 18.73 | 18.28 | -0.53 | -2.82% | 18.20 | 18.94 | 93065 | 17188.28 | 4.02% |
| 2025-08-20 | 18.88 | 18.81 | -0.08 | -0.42% | 18.36 | 18.88 | 87873 | 16346.96 | 3.79% |
| 2025-08-19 | 18.76 | 18.89 | 0.15 | 0.80% | 18.48 | 18.93 | 99424 | 18639.26 | 4.29% |
| 2025-08-18 | 18.74 | 18.74 | 0.03 | 0.16% | 18.59 | 18.97 | 108029 | 20266.27 | 4.66% |
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。
