| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-20 | 18.85 | 18.85 | -0.01 | -0.05% | 18.84 | 18.87 | 706402 | 133179.42 | 6.96% |
| 2026-01-19 | 18.82 | 18.86 | 0.18 | 0.96% | 18.82 | 18.88 | 1184684 | 223275.98 | 11.68% |
| 2026-01-16 | 18.68 | 18.68 | 1.70 | 10.01% | 18.68 | 18.68 | 299632 | 55971.26 | 2.95% |
| 2026-01-15 | 16.98 | 16.98 | 1.54 | 9.97% | 16.98 | 16.98 | 15164 | 2574.85 | 0.15% |
| 2026-01-14 | 15.44 | 15.44 | 1.40 | 9.97% | 15.44 | 15.44 | 23964 | 3700.00 | 0.24% |
| 2026-01-09 | 13.90 | 14.04 | 0.14 | 1.01% | 13.85 | 14.19 | 45364 | 6398.81 | 0.44% |
| 2026-01-08 | 13.88 | 13.90 | 0.06 | 0.43% | 13.79 | 13.92 | 32025 | 4437.38 | 0.31% |
| 2026-01-07 | 13.93 | 13.84 | -0.15 | -1.07% | 13.81 | 13.97 | 40796 | 5657.09 | 0.40% |
| 2026-01-06 | 13.96 | 13.99 | 0.09 | 0.65% | 13.82 | 14.02 | 52880 | 7367.43 | 0.52% |
| 2026-01-05 | 13.70 | 13.90 | 0.23 | 1.68% | 13.69 | 13.92 | 45242 | 6268.13 | 0.44% |
| 2025-12-31 | 13.66 | 13.67 | 0.01 | 0.07% | 13.53 | 13.71 | 29098 | 3966.53 | 0.29% |
| 2025-12-30 | 13.73 | 13.66 | -0.07 | -0.51% | 13.64 | 13.79 | 36937 | 5053.58 | 0.36% |
| 2025-12-29 | 13.95 | 13.73 | -0.24 | -1.72% | 13.72 | 13.95 | 44822 | 6198.41 | 0.44% |
| 2025-12-26 | 14.04 | 13.97 | -0.05 | -0.36% | 13.93 | 14.06 | 27078 | 3790.20 | 0.27% |
| 2025-12-25 | 14.00 | 14.02 | 0.03 | 0.21% | 13.94 | 14.06 | 23260 | 3261.85 | 0.23% |
| 2025-12-24 | 13.91 | 13.99 | 0.06 | 0.43% | 13.86 | 14.02 | 22175 | 3094.42 | 0.22% |
| 2025-12-23 | 14.15 | 13.93 | -0.18 | -1.28% | 13.93 | 14.15 | 30426 | 4259.38 | 0.30% |
| 2025-12-22 | 14.12 | 14.11 | -0.06 | -0.42% | 14.08 | 14.21 | 38941 | 5509.39 | 0.38% |
| 2025-12-19 | 13.92 | 14.17 | 0.24 | 1.72% | 13.85 | 14.50 | 58404 | 8258.92 | 0.57% |
| 2025-12-18 | 13.90 | 13.93 | -0.07 | -0.50% | 13.90 | 14.05 | 26627 | 3724.27 | 0.26% |
| 2025-12-17 | 13.80 | 14.00 | 0.15 | 1.08% | 13.76 | 14.03 | 46083 | 6427.42 | 0.45% |
| 2025-12-16 | 13.89 | 13.85 | -0.01 | -0.07% | 13.67 | 13.89 | 33979 | 4681.86 | 0.33% |
| 2025-12-15 | 13.79 | 13.86 | 0.07 | 0.51% | 13.67 | 13.86 | 29177 | 4020.94 | 0.29% |
| 2025-12-12 | 13.82 | 13.79 | 0.01 | 0.07% | 13.76 | 13.93 | 39640 | 5488.11 | 0.39% |
| 2025-12-11 | 13.99 | 13.78 | -0.23 | -1.64% | 13.72 | 13.99 | 52469 | 7252.39 | 0.51% |
| 2025-12-10 | 13.96 | 14.01 | 0.04 | 0.29% | 13.88 | 14.13 | 53029 | 7420.07 | 0.52% |
| 2025-12-09 | 14.04 | 13.97 | -0.09 | -0.64% | 13.95 | 14.14 | 32837 | 4605.73 | 0.32% |
| 2025-12-08 | 14.12 | 14.06 | -0.05 | -0.35% | 14.05 | 14.18 | 32897 | 4637.00 | 0.32% |
| 2025-12-05 | 14.02 | 14.11 | 0.08 | 0.57% | 13.90 | 14.12 | 38324 | 5358.31 | 0.38% |
| 2025-12-04 | 14.12 | 14.03 | -0.07 | -0.50% | 14.00 | 14.14 | 25408 | 3571.94 | 0.25% |
| 2025-12-03 | 14.18 | 14.10 | -0.07 | -0.49% | 13.99 | 14.20 | 50349 | 7083.08 | 0.49% |
| 2025-12-02 | 14.40 | 14.17 | -0.24 | -1.67% | 14.15 | 14.41 | 45681 | 6503.31 | 0.45% |
| 2025-12-01 | 14.43 | 14.41 | -0.02 | -0.14% | 14.38 | 14.47 | 33718 | 4859.94 | 0.33% |
| 2025-11-28 | 14.49 | 14.43 | 0.01 | 0.07% | 14.37 | 14.49 | 23403 | 3375.02 | 0.23% |
| 2025-11-27 | 14.50 | 14.42 | -0.09 | -0.62% | 14.42 | 14.55 | 27295 | 3951.35 | 0.27% |
| 2025-11-26 | 14.40 | 14.51 | 0.17 | 1.19% | 14.37 | 14.63 | 46487 | 6757.08 | 0.46% |
| 2025-11-25 | 14.22 | 14.34 | 0.08 | 0.56% | 14.21 | 14.42 | 33797 | 4848.67 | 0.33% |
| 2025-11-24 | 14.35 | 14.26 | 0.08 | 0.56% | 14.15 | 14.35 | 39223 | 5581.75 | 0.38% |
| 2025-11-21 | 14.48 | 14.18 | -0.39 | -2.68% | 14.17 | 14.55 | 73584 | 10567.16 | 0.72% |
| 2025-11-20 | 14.60 | 14.57 | -0.02 | -0.14% | 14.50 | 14.65 | 46042 | 6704.99 | 0.45% |
| 2025-11-19 | 14.66 | 14.59 | -0.06 | -0.41% | 14.54 | 14.71 | 46943 | 6870.76 | 0.46% |
| 2025-11-18 | 14.96 | 14.65 | -0.31 | -2.07% | 14.59 | 14.98 | 87624 | 12913.73 | 0.86% |
| 2025-11-17 | 14.92 | 14.96 | -0.01 | -0.07% | 14.83 | 14.99 | 60425 | 9004.58 | 0.59% |
| 2025-11-14 | 14.91 | 14.97 | 0.03 | 0.20% | 14.89 | 15.16 | 68297 | 10260.99 | 0.67% |
| 2025-11-13 | 14.90 | 14.94 | 0.08 | 0.54% | 14.77 | 14.96 | 49434 | 7359.91 | 0.48% |
| 2025-11-12 | 14.97 | 14.86 | -0.12 | -0.80% | 14.80 | 15.02 | 50038 | 7457.94 | 0.49% |
| 2025-11-11 | 15.11 | 14.98 | -0.07 | -0.47% | 14.90 | 15.11 | 56840 | 8503.08 | 0.56% |
| 2025-11-10 | 15.04 | 15.05 | 0.01 | 0.07% | 14.92 | 15.08 | 60022 | 8997.66 | 0.59% |
| 2025-11-07 | 14.91 | 15.04 | 0.05 | 0.33% | 14.90 | 15.21 | 61945 | 9313.37 | 0.61% |
| 2025-11-06 | 14.87 | 14.99 | 0.09 | 0.60% | 14.83 | 15.00 | 56073 | 8365.11 | 0.55% |
| 2025-11-05 | 14.83 | 14.90 | -0.01 | -0.07% | 14.80 | 14.91 | 35770 | 5321.94 | 0.35% |
| 2025-11-04 | 14.85 | 14.91 | 0.02 | 0.13% | 14.80 | 14.92 | 41238 | 6132.94 | 0.40% |
| 2025-11-03 | 14.93 | 14.89 | -0.02 | -0.13% | 14.72 | 14.95 | 80952 | 11995.17 | 0.79% |
| 2025-10-31 | 14.90 | 14.91 | -0.48 | -3.12% | 14.75 | 15.10 | 135303 | 20194.88 | 1.33% |
| 2025-10-30 | 15.32 | 15.39 | 0.07 | 0.46% | 15.30 | 15.48 | 71276 | 10970.75 | 0.70% |
| 2025-10-29 | 15.33 | 15.32 | 0.01 | 0.07% | 15.25 | 15.39 | 48940 | 7494.32 | 0.48% |
| 2025-10-28 | 15.40 | 15.31 | -0.25 | -1.61% | 15.28 | 15.45 | 95237 | 14639.39 | 0.93% |
| 2025-10-27 | 15.70 | 15.56 | 0.30 | 1.97% | 15.51 | 16.04 | 141039 | 22143.44 | 1.38% |
| 2025-10-24 | 15.33 | 15.26 | -0.07 | -0.46% | 15.21 | 15.42 | 44267 | 6772.77 | 0.43% |
| 2025-10-23 | 15.25 | 15.33 | 0.09 | 0.59% | 15.13 | 15.35 | 46427 | 7070.90 | 0.46% |
| 2025-10-22 | 15.27 | 15.24 | -0.05 | -0.33% | 15.21 | 15.32 | 39270 | 5992.65 | 0.39% |
| 2025-10-21 | 15.20 | 15.29 | 0.10 | 0.66% | 15.11 | 15.36 | 57954 | 8847.28 | 0.57% |
| 2025-10-20 | 15.14 | 15.19 | 0.18 | 1.20% | 15.03 | 15.19 | 45770 | 6923.92 | 0.45% |
| 2025-10-17 | 15.20 | 15.01 | -0.26 | -1.70% | 14.96 | 15.36 | 77360 | 11722.50 | 0.76% |
| 2025-10-16 | 15.31 | 15.27 | -0.14 | -0.91% | 15.21 | 15.40 | 54776 | 8372.04 | 0.54% |
| 2025-10-15 | 15.32 | 15.41 | 0.16 | 1.05% | 15.20 | 15.41 | 53537 | 8205.93 | 0.52% |
| 2025-10-14 | 15.30 | 15.25 | -0.09 | -0.59% | 15.20 | 15.43 | 77326 | 11834.77 | 0.76% |
| 2025-10-13 | 15.35 | 15.34 | -0.38 | -2.42% | 15.26 | 15.45 | 99781 | 15316.64 | 0.98% |
| 2025-10-10 | 15.54 | 15.72 | 0.10 | 0.64% | 15.53 | 15.74 | 56109 | 8787.75 | 0.55% |
| 2025-10-09 | 15.72 | 15.62 | -0.20 | -1.26% | 15.33 | 15.78 | 117536 | 18233.29 | 1.15% |
| 2025-09-30 | 15.73 | 15.82 | 0.10 | 0.64% | 15.68 | 15.90 | 53103 | 8387.89 | 0.52% |
| 2025-09-29 | 15.77 | 15.72 | -0.05 | -0.32% | 15.61 | 15.80 | 71500 | 11223.29 | 0.70% |
| 2025-09-26 | 15.92 | 15.77 | -0.14 | -0.88% | 15.75 | 15.95 | 72765 | 11502.10 | 0.71% |
| 2025-09-25 | 16.30 | 15.91 | -0.39 | -2.39% | 15.90 | 16.32 | 117035 | 18752.95 | 1.15% |
| 2025-09-24 | 15.83 | 16.30 | 0.38 | 2.39% | 15.77 | 16.34 | 145697 | 23518.95 | 1.43% |
| 2025-09-23 | 16.10 | 15.92 | -0.24 | -1.49% | 15.66 | 16.10 | 129440 | 20501.52 | 1.27% |
| 2025-09-22 | 15.93 | 16.16 | 0.33 | 2.08% | 15.79 | 16.47 | 211041 | 34135.38 | 2.07% |
| 2025-09-19 | 15.78 | 15.83 | 0.14 | 0.89% | 15.75 | 16.12 | 90242 | 14342.52 | 0.88% |
| 2025-09-18 | 15.88 | 15.69 | -0.15 | -0.95% | 15.61 | 16.30 | 151549 | 24103.73 | 1.49% |
| 2025-09-17 | 16.03 | 15.84 | -0.20 | -1.25% | 15.83 | 16.03 | 74737 | 11882.29 | 0.73% |
德邦股份(603056)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。
