| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 17.79 | 17.90 | 0.11 | 0.62% | 17.62 | 18.17 | 72314 | 12935.70 | 3.12% |
| 2025-07-31 | 17.86 | 17.79 | -0.13 | -0.73% | 17.72 | 18.19 | 70236 | 12617.68 | 3.03% |
| 2025-07-30 | 18.52 | 17.92 | -0.40 | -2.18% | 17.70 | 18.52 | 100042 | 17983.44 | 4.32% |
| 2025-07-29 | 18.28 | 18.32 | 0.01 | 0.05% | 18.11 | 18.54 | 95556 | 17499.46 | 4.12% |
| 2025-07-28 | 17.85 | 18.31 | 0.05 | 0.27% | 17.85 | 18.60 | 104167 | 19031.63 | 4.50% |
| 2025-07-25 | 18.36 | 18.26 | -0.02 | -0.11% | 17.90 | 18.42 | 125038 | 22744.46 | 5.40% |
| 2025-07-24 | 18.20 | 18.28 | -0.11 | -0.60% | 18.20 | 18.62 | 183053 | 33564.74 | 7.90% |
| 2025-07-23 | 18.78 | 18.39 | -0.38 | -2.02% | 18.33 | 19.80 | 396219 | 75186.88 | 17.10% |
| 2025-07-22 | 16.90 | 18.77 | 1.71 | 10.02% | 16.82 | 18.77 | 196050 | 35517.18 | 8.46% |
| 2025-07-21 | 16.88 | 17.06 | 0.27 | 1.61% | 16.65 | 17.06 | 74283 | 12572.86 | 3.21% |
| 2025-07-18 | 16.76 | 16.79 | 0.02 | 0.12% | 16.75 | 17.07 | 84795 | 14313.19 | 3.66% |
| 2025-07-17 | 16.63 | 16.77 | 0.14 | 0.84% | 16.40 | 16.91 | 74829 | 12467.67 | 3.23% |
| 2025-07-16 | 16.60 | 16.63 | 0.03 | 0.18% | 16.51 | 16.75 | 58866 | 9791.60 | 2.54% |
| 2025-07-15 | 16.85 | 16.60 | -0.10 | -0.60% | 16.40 | 17.49 | 100995 | 16980.61 | 4.36% |
| 2025-07-14 | 16.81 | 16.70 | -0.11 | -0.65% | 16.62 | 16.99 | 52705 | 8836.60 | 2.28% |
| 2025-07-11 | 16.83 | 16.81 | -0.18 | -1.06% | 16.66 | 16.99 | 62286 | 10489.51 | 2.69% |
| 2025-07-10 | 17.06 | 16.99 | -0.06 | -0.35% | 16.80 | 17.19 | 62744 | 10633.17 | 2.71% |
| 2025-07-09 | 17.50 | 17.05 | -0.51 | -2.90% | 16.94 | 17.50 | 106134 | 18200.37 | 4.58% |
| 2025-07-08 | 17.99 | 17.56 | -0.41 | -2.28% | 17.51 | 18.30 | 138830 | 24520.71 | 5.99% |
| 2025-07-07 | 17.03 | 18.03 | 1.00 | 5.87% | 16.92 | 18.44 | 208653 | 36850.68 | 9.01% |
| 2025-07-04 | 17.42 | 17.03 | -0.53 | -3.02% | 16.63 | 17.42 | 172468 | 29205.53 | 7.44% |
| 2025-07-03 | 17.23 | 17.56 | 0.21 | 1.21% | 16.88 | 17.83 | 203744 | 35500.14 | 8.79% |
| 2025-07-02 | 17.52 | 17.35 | -0.25 | -1.42% | 17.13 | 17.76 | 126781 | 22065.69 | 5.47% |
| 2025-07-01 | 17.60 | 17.60 | 0.01 | 0.06% | 17.10 | 17.71 | 131904 | 22945.97 | 5.69% |
| 2025-06-30 | 17.97 | 17.59 | -0.19 | -1.07% | 17.50 | 18.00 | 149414 | 26329.80 | 6.45% |
| 2025-06-27 | 18.31 | 17.78 | -0.34 | -1.88% | 17.76 | 18.55 | 221338 | 39783.74 | 9.55% |
| 2025-06-26 | 18.02 | 18.12 | -0.55 | -2.95% | 17.88 | 19.23 | 326594 | 60274.58 | 14.10% |
| 2025-06-25 | 18.17 | 18.67 | 0.76 | 4.24% | 17.50 | 19.50 | 447147 | 82517.05 | 19.30% |
| 2025-06-24 | 16.12 | 17.91 | 1.63 | 10.01% | 16.05 | 17.91 | 358874 | 60228.44 | 15.49% |
| 2025-06-23 | 15.48 | 16.28 | 0.75 | 4.83% | 15.11 | 16.56 | 314029 | 50701.81 | 13.56% |
| 2025-06-20 | 15.18 | 15.53 | 0.31 | 2.04% | 15.18 | 15.90 | 218617 | 34043.99 | 9.44% |
| 2025-06-19 | 15.47 | 15.22 | -0.09 | -0.59% | 15.20 | 15.95 | 247066 | 38543.59 | 10.66% |
| 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% |
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。
