| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 15.73 | 15.31 | -0.34 | -2.17% | 15.00 | 15.79 | 198814 | 30313.75 | 8.58% |
| 2025-06-17 | 15.90 | 15.65 | -0.29 | -1.82% | 15.59 | 16.17 | 237586 | 37524.44 | 10.26% |
| 2025-06-16 | 15.69 | 15.94 | -0.24 | -1.48% | 15.41 | 16.06 | 241363 | 38138.18 | 10.42% |
| 2025-06-13 | 16.31 | 16.18 | -1.32 | -7.54% | 15.75 | 17.78 | 447042 | 72292.98 | 19.30% |
| 2025-06-12 | 17.20 | 17.50 | -0.82 | -4.48% | 16.81 | 18.99 | 519080 | 92551.68 | 22.41% |
| 2025-06-11 | 18.73 | 18.32 | 0.68 | 3.85% | 17.71 | 19.40 | 633091 | 119254.28 | 27.33% |
| 2025-06-10 | 16.88 | 17.64 | 1.60 | 9.98% | 16.08 | 17.64 | 380663 | 64655.89 | 16.43% |
| 2025-06-09 | 15.30 | 16.04 | 1.46 | 10.01% | 15.15 | 16.04 | 89887 | 14178.48 | 3.88% |
| 2025-06-06 | 13.25 | 14.58 | 1.33 | 10.04% | 13.21 | 14.58 | 90140 | 12986.80 | 3.89% |
| 2025-06-05 | 13.45 | 13.25 | -0.21 | -1.56% | 13.19 | 13.48 | 33760 | 4483.53 | 1.46% |
| 2025-06-04 | 13.49 | 13.46 | 0.09 | 0.67% | 13.36 | 13.74 | 24754 | 3350.85 | 1.08% |
| 2025-06-03 | 13.35 | 13.37 | -0.03 | -0.22% | 13.30 | 13.59 | 22654 | 3046.66 | 0.98% |
| 2025-05-30 | 13.85 | 13.40 | -0.49 | -3.53% | 13.37 | 13.87 | 31558 | 4276.51 | 1.37% |
| 2025-05-29 | 13.81 | 13.89 | 0.09 | 0.65% | 13.76 | 13.94 | 23523 | 3266.87 | 1.02% |
| 2025-05-28 | 13.83 | 13.80 | -0.07 | -0.50% | 13.74 | 13.96 | 17165 | 2374.91 | 0.75% |
| 2025-05-27 | 13.82 | 13.87 | 0.10 | 0.73% | 13.61 | 13.93 | 21147 | 2913.34 | 0.92% |
| 2025-05-26 | 13.63 | 13.77 | 0.13 | 0.95% | 13.55 | 13.78 | 23804 | 3258.95 | 1.03% |
| 2025-05-23 | 13.81 | 13.64 | -0.21 | -1.52% | 13.61 | 13.98 | 29313 | 4047.14 | 1.27% |
| 2025-05-22 | 13.99 | 13.85 | -0.23 | -1.63% | 13.77 | 14.17 | 31713 | 4423.45 | 1.38% |
| 2025-05-21 | 14.02 | 14.08 | 0.06 | 0.43% | 13.89 | 14.16 | 37305 | 5234.82 | 1.62% |
| 2025-05-20 | 13.90 | 14.02 | 0.16 | 1.15% | 13.76 | 14.05 | 30297 | 4226.33 | 1.32% |
| 2025-05-19 | 13.81 | 13.86 | 0.14 | 1.02% | 13.60 | 13.86 | 22730 | 3128.52 | 0.99% |
| 2025-05-16 | 13.51 | 13.72 | 0.17 | 1.25% | 13.50 | 13.84 | 24439 | 3356.65 | 1.06% |
| 2025-05-15 | 13.68 | 13.55 | -0.15 | -1.09% | 13.51 | 13.73 | 22116 | 3005.73 | 0.96% |
| 2025-05-14 | 13.81 | 13.70 | -0.07 | -0.51% | 13.60 | 13.81 | 27916 | 3823.02 | 1.21% |
| 2025-05-13 | 13.93 | 13.77 | -0.12 | -0.86% | 13.72 | 14.08 | 32123 | 4449.17 | 1.40% |
| 2025-05-12 | 13.97 | 13.89 | 0.20 | 1.46% | 13.79 | 14.05 | 48978 | 6796.26 | 2.13% |
| 2025-05-09 | 13.71 | 13.69 | 0.00 | 0.00% | 13.46 | 14.55 | 71043 | 9806.60 | 3.09% |
| 2025-05-08 | 13.28 | 13.69 | 0.31 | 2.32% | 13.28 | 13.72 | 43133 | 5869.50 | 1.87% |
| 2025-05-07 | 13.46 | 13.38 | -0.01 | -0.07% | 13.26 | 13.57 | 35647 | 4778.91 | 1.55% |
| 2025-05-06 | 13.12 | 13.39 | 0.29 | 2.21% | 13.12 | 13.40 | 36789 | 4894.70 | 1.60% |
| 2025-04-30 | 13.07 | 13.10 | 0.16 | 1.24% | 12.90 | 13.25 | 34735 | 4556.10 | 1.51% |
| 2025-04-29 | 12.65 | 12.94 | 0.31 | 2.45% | 12.65 | 13.14 | 30528 | 3960.05 | 1.33% |
| 2025-04-28 | 12.80 | 12.63 | -0.17 | -1.33% | 12.56 | 12.91 | 21165 | 2678.48 | 0.92% |
| 2025-04-25 | 12.75 | 12.80 | 0.03 | 0.23% | 12.70 | 12.97 | 21563 | 2771.29 | 0.94% |
| 2025-04-24 | 13.05 | 12.77 | -0.25 | -1.92% | 12.73 | 13.09 | 28147 | 3625.99 | 1.22% |
| 2025-04-23 | 13.06 | 13.02 | 0.08 | 0.62% | 12.89 | 13.09 | 25196 | 3273.08 | 1.09% |
| 2025-04-22 | 13.05 | 12.94 | -0.11 | -0.84% | 12.94 | 13.15 | 23029 | 2993.09 | 1.00% |
| 2025-04-21 | 12.71 | 13.05 | 0.30 | 2.35% | 12.62 | 13.07 | 29111 | 3769.07 | 1.27% |
| 2025-04-18 | 12.90 | 12.75 | -0.18 | -1.39% | 12.63 | 13.02 | 25048 | 3197.04 | 1.09% |
| 2025-04-17 | 12.70 | 12.93 | 0.21 | 1.65% | 12.67 | 13.10 | 31083 | 4016.54 | 1.35% |
| 2025-04-16 | 12.70 | 12.72 | -0.14 | -1.09% | 12.51 | 12.96 | 33542 | 4272.86 | 1.46% |
| 2025-04-15 | 12.81 | 12.86 | 0.05 | 0.39% | 12.73 | 13.26 | 45559 | 5933.04 | 1.98% |
| 2025-04-14 | 12.70 | 12.81 | 0.25 | 1.99% | 12.70 | 12.90 | 29635 | 3791.99 | 1.29% |
| 2025-04-11 | 12.31 | 12.56 | 0.06 | 0.48% | 12.31 | 12.69 | 26946 | 3390.64 | 1.17% |
| 2025-04-10 | 12.62 | 12.50 | 0.20 | 1.63% | 12.44 | 12.75 | 45472 | 5726.64 | 1.98% |
| 2025-04-09 | 11.75 | 12.30 | 0.31 | 2.59% | 11.00 | 12.43 | 59886 | 7031.03 | 2.60% |
| 2025-04-08 | 11.58 | 11.99 | -0.40 | -3.23% | 11.58 | 12.34 | 54714 | 6526.37 | 2.38% |
| 2025-04-07 | 13.00 | 12.39 | -1.38 | -10.02% | 12.39 | 13.00 | 47158 | 5888.49 | 2.05% |
| 2025-04-03 | 13.73 | 13.77 | -0.20 | -1.43% | 13.66 | 14.04 | 28804 | 3984.48 | 1.25% |
| 2025-04-02 | 14.35 | 13.97 | -0.38 | -2.65% | 13.95 | 14.86 | 53624 | 7633.89 | 2.33% |
| 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% |
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。
