| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.83 | 19.18 | 0.49 | 2.62% | 18.76 | 19.18 | 38308 | 7283.89 | 1.65% |
| 2026-02-02 | 19.01 | 18.69 | -0.46 | -2.40% | 18.65 | 19.20 | 43068 | 8141.59 | 1.86% |
| 2026-01-30 | 19.15 | 19.15 | -0.05 | -0.26% | 18.62 | 19.32 | 57252 | 10881.30 | 2.47% |
| 2026-01-29 | 19.20 | 19.20 | -0.02 | -0.10% | 18.88 | 19.90 | 67439 | 13086.00 | 2.91% |
| 2026-01-28 | 19.69 | 19.22 | -0.55 | -2.78% | 19.08 | 19.70 | 57072 | 11028.48 | 2.46% |
| 2026-01-27 | 19.99 | 19.77 | -0.24 | -1.20% | 18.60 | 20.08 | 92889 | 17888.82 | 4.01% |
| 2026-01-26 | 20.89 | 20.01 | -0.85 | -4.07% | 19.88 | 21.10 | 89445 | 18113.58 | 3.86% |
| 2026-01-23 | 20.08 | 20.86 | 0.82 | 4.09% | 20.08 | 20.88 | 87717 | 18055.58 | 3.79% |
| 2026-01-22 | 20.23 | 20.04 | -0.16 | -0.79% | 20.01 | 20.38 | 48073 | 9664.01 | 2.08% |
| 2026-01-21 | 19.76 | 20.20 | 0.38 | 1.92% | 19.53 | 20.38 | 65985 | 13303.98 | 2.85% |
| 2026-01-20 | 20.29 | 19.82 | -0.47 | -2.32% | 19.67 | 20.48 | 62651 | 12545.76 | 2.70% |
| 2026-01-19 | 20.01 | 20.29 | 0.26 | 1.30% | 19.84 | 20.41 | 63931 | 12919.33 | 2.76% |
| 2026-01-16 | 19.93 | 20.03 | 0.20 | 1.01% | 19.72 | 20.18 | 72938 | 14535.20 | 3.15% |
| 2026-01-15 | 19.35 | 19.83 | 0.34 | 1.74% | 19.33 | 19.95 | 74634 | 14757.85 | 3.22% |
| 2026-01-14 | 19.44 | 19.49 | 0.04 | 0.21% | 19.23 | 19.93 | 71530 | 14020.40 | 3.09% |
| 2026-01-13 | 19.93 | 19.45 | -0.49 | -2.46% | 19.42 | 20.27 | 62388 | 12323.11 | 2.69% |
| 2026-01-12 | 19.78 | 19.94 | 0.18 | 0.91% | 19.56 | 19.97 | 75587 | 14996.28 | 3.26% |
| 2026-01-09 | 19.89 | 19.76 | 0.02 | 0.10% | 19.50 | 20.00 | 61988 | 12217.96 | 2.68% |
| 2026-01-08 | 19.49 | 19.74 | 0.18 | 0.92% | 19.38 | 19.84 | 59838 | 11768.59 | 2.58% |
| 2026-01-07 | 19.60 | 19.56 | -0.01 | -0.05% | 19.20 | 19.88 | 64235 | 12592.76 | 2.77% |
| 2026-01-06 | 19.49 | 19.57 | 0.15 | 0.77% | 19.41 | 19.79 | 58968 | 11533.01 | 2.55% |
| 2026-01-05 | 19.12 | 19.42 | 0.26 | 1.36% | 19.04 | 19.48 | 43035 | 8314.45 | 1.86% |
| 2025-12-31 | 19.34 | 19.16 | -0.22 | -1.14% | 19.13 | 19.55 | 38095 | 7333.16 | 1.64% |
| 2025-12-30 | 19.61 | 19.38 | -0.25 | -1.27% | 19.21 | 19.61 | 44502 | 8628.74 | 1.92% |
| 2025-12-29 | 19.62 | 19.63 | -0.12 | -0.61% | 19.37 | 19.78 | 49583 | 9706.51 | 2.14% |
| 2025-12-26 | 20.00 | 19.75 | -0.05 | -0.25% | 19.62 | 20.33 | 72324 | 14349.61 | 3.12% |
| 2025-12-25 | 20.00 | 19.80 | -0.21 | -1.05% | 19.65 | 20.00 | 46244 | 9146.38 | 2.00% |
| 2025-12-24 | 20.21 | 20.01 | -0.14 | -0.69% | 19.79 | 20.21 | 61189 | 12185.39 | 2.64% |
| 2025-12-23 | 20.40 | 20.15 | -0.36 | -1.76% | 20.02 | 20.67 | 85059 | 17301.35 | 3.67% |
| 2025-12-22 | 19.73 | 20.51 | 0.68 | 3.43% | 19.71 | 20.58 | 113597 | 23009.27 | 4.90% |
| 2025-12-19 | 18.60 | 19.83 | 1.41 | 7.65% | 18.46 | 19.97 | 179188 | 34831.12 | 7.73% |
| 2025-12-18 | 18.66 | 18.42 | -0.40 | -2.13% | 18.40 | 18.92 | 68388 | 12747.39 | 2.95% |
| 2025-12-17 | 17.96 | 18.82 | 0.83 | 4.61% | 17.88 | 18.95 | 117366 | 21678.48 | 5.07% |
| 2025-12-16 | 18.40 | 17.99 | -0.11 | -0.61% | 17.74 | 18.40 | 58026 | 10412.85 | 2.50% |
| 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% |
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。
