| 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 | 15.77 | 16.20 | 0.64 | 4.11% | 15.69 | 16.80 | 559992 | 91696.80 | 5.49% |
| 2025-07-31 | 15.94 | 15.56 | -0.57 | -3.53% | 15.51 | 16.09 | 220507 | 34760.10 | 2.16% |
| 2025-07-30 | 16.22 | 16.13 | -0.02 | -0.12% | 16.01 | 16.66 | 223182 | 36323.32 | 2.19% |
| 2025-07-29 | 15.97 | 16.15 | 0.19 | 1.19% | 15.78 | 16.20 | 189426 | 30279.78 | 1.86% |
| 2025-07-28 | 16.07 | 15.96 | -0.20 | -1.24% | 15.84 | 16.12 | 177631 | 28342.35 | 1.74% |
| 2025-07-25 | 16.12 | 16.16 | 0.09 | 0.56% | 16.02 | 16.57 | 351757 | 57384.34 | 3.45% |
| 2025-07-24 | 15.71 | 16.07 | 0.31 | 1.97% | 15.71 | 16.10 | 179239 | 28614.48 | 1.76% |
| 2025-07-23 | 15.85 | 15.76 | -0.11 | -0.69% | 15.73 | 15.98 | 109231 | 17334.37 | 1.07% |
| 2025-07-22 | 15.87 | 15.87 | -0.04 | -0.25% | 15.66 | 15.89 | 135205 | 21336.56 | 1.33% |
| 2025-07-21 | 15.90 | 15.91 | -0.08 | -0.50% | 15.80 | 16.02 | 142217 | 22630.42 | 1.39% |
| 2025-07-18 | 15.81 | 15.99 | 0.18 | 1.14% | 15.71 | 16.06 | 179060 | 28525.46 | 1.76% |
| 2025-07-17 | 15.70 | 15.81 | 0.08 | 0.51% | 15.67 | 16.06 | 102218 | 16190.83 | 1.00% |
| 2025-07-16 | 15.40 | 15.73 | 0.14 | 0.90% | 15.38 | 15.74 | 100552 | 15723.54 | 0.99% |
| 2025-07-15 | 15.81 | 15.59 | -0.31 | -1.95% | 15.42 | 15.97 | 204626 | 31917.35 | 2.01% |
| 2025-07-14 | 15.93 | 15.90 | -0.03 | -0.19% | 15.83 | 16.07 | 123355 | 19640.70 | 1.21% |
| 2025-07-11 | 16.04 | 15.93 | -0.29 | -1.79% | 15.81 | 16.10 | 232142 | 36958.23 | 2.28% |
| 2025-07-10 | 15.83 | 16.22 | 0.34 | 2.14% | 15.83 | 16.46 | 377523 | 61191.18 | 3.70% |
| 2025-07-09 | 15.95 | 15.88 | -0.12 | -0.75% | 15.80 | 16.06 | 141415 | 22514.88 | 1.39% |
| 2025-07-08 | 15.96 | 16.00 | 0.09 | 0.57% | 15.94 | 16.20 | 169630 | 27203.63 | 1.66% |
| 2025-07-07 | 15.70 | 15.91 | 0.13 | 0.82% | 15.61 | 15.92 | 137733 | 21719.64 | 1.35% |
| 2025-07-04 | 16.00 | 15.78 | -0.14 | -0.88% | 15.77 | 16.14 | 232684 | 37178.66 | 2.28% |
| 2025-07-03 | 15.80 | 15.92 | 0.10 | 0.63% | 15.76 | 16.10 | 170000 | 27033.19 | 1.67% |
| 2025-07-02 | 15.95 | 15.82 | -0.06 | -0.38% | 15.75 | 15.95 | 134720 | 21312.75 | 1.32% |
| 2025-07-01 | 15.85 | 15.88 | -0.04 | -0.25% | 15.82 | 15.98 | 182610 | 29000.94 | 1.79% |
| 2025-06-30 | 16.07 | 15.92 | -0.12 | -0.75% | 15.82 | 16.08 | 222449 | 35369.62 | 2.18% |
| 2025-06-27 | 15.90 | 16.04 | 0.21 | 1.33% | 15.83 | 16.10 | 185207 | 29595.70 | 1.82% |
| 2025-06-26 | 16.06 | 15.83 | -0.36 | -2.22% | 15.82 | 16.12 | 212166 | 33899.94 | 2.08% |
| 2025-06-25 | 16.30 | 16.19 | -0.31 | -1.88% | 15.93 | 16.49 | 306120 | 49333.62 | 3.00% |
| 2025-06-24 | 16.20 | 16.50 | 0.54 | 3.38% | 16.20 | 17.08 | 543742 | 90402.65 | 5.33% |
| 2025-06-23 | 15.81 | 15.96 | 0.14 | 0.88% | 15.71 | 16.05 | 162089 | 25769.28 | 1.59% |
| 2025-06-20 | 15.92 | 15.82 | -0.33 | -2.04% | 15.75 | 16.07 | 189089 | 30045.83 | 1.85% |
| 2025-06-19 | 16.30 | 16.15 | -0.18 | -1.10% | 15.85 | 16.50 | 242769 | 39206.63 | 2.38% |
| 2025-06-18 | 16.79 | 16.33 | -0.43 | -2.57% | 16.19 | 16.89 | 236979 | 38796.86 | 2.32% |
| 2025-06-17 | 16.91 | 16.76 | -0.07 | -0.42% | 16.55 | 16.94 | 189533 | 31725.00 | 1.86% |
| 2025-06-16 | 16.50 | 16.83 | 0.03 | 0.18% | 16.50 | 16.97 | 230006 | 38658.03 | 2.26% |
| 2025-06-13 | 17.37 | 16.80 | -0.74 | -4.22% | 16.67 | 17.48 | 431111 | 72944.41 | 4.23% |
| 2025-06-12 | 17.23 | 17.54 | 0.08 | 0.46% | 17.23 | 17.97 | 489997 | 86316.44 | 4.80% |
| 2025-06-11 | 17.50 | 17.46 | -0.06 | -0.34% | 17.12 | 17.85 | 399292 | 70012.60 | 3.92% |
| 2025-06-10 | 18.19 | 17.66 | -0.35 | -1.94% | 17.47 | 18.40 | 575721 | 103386.79 | 5.65% |
| 2025-06-09 | 17.32 | 18.01 | -0.18 | -0.99% | 17.29 | 18.61 | 800701 | 144494.81 | 7.85% |
| 2025-06-06 | 19.80 | 18.19 | -2.02 | -10.00% | 18.19 | 19.80 | 871940 | 162664.45 | 8.55% |
| 2025-06-05 | 21.89 | 20.21 | -1.94 | -8.76% | 19.94 | 22.34 | 1293784 | 262227.50 | 12.69% |
| 2025-06-04 | 23.00 | 22.15 | -0.73 | -3.19% | 21.33 | 23.10 | 1001910 | 220885.09 | 9.82% |
| 2025-06-03 | 22.88 | 22.88 | 2.08 | 10.00% | 21.74 | 22.88 | 911766 | 206706.28 | 8.94% |
| 2025-05-30 | 20.80 | 20.80 | 1.89 | 9.99% | 20.80 | 20.80 | 41436 | 8618.69 | 0.41% |
| 2025-05-29 | 18.01 | 18.91 | 1.72 | 10.01% | 18.00 | 18.91 | 400630 | 74983.18 | 3.93% |
| 2025-05-28 | 17.19 | 17.19 | 1.56 | 9.98% | 16.88 | 17.19 | 336454 | 57754.62 | 3.30% |
| 2025-05-27 | 15.47 | 15.63 | 1.42 | 9.99% | 15.12 | 15.63 | 433542 | 67390.45 | 4.25% |
| 2025-05-26 | 13.31 | 14.21 | 0.92 | 6.92% | 13.27 | 14.62 | 351539 | 49699.80 | 3.45% |
| 2025-05-23 | 13.52 | 13.29 | -0.27 | -1.99% | 13.29 | 13.60 | 84013 | 11289.73 | 0.82% |
| 2025-05-22 | 13.28 | 13.56 | 0.24 | 1.80% | 13.23 | 13.92 | 168197 | 23043.87 | 1.65% |
| 2025-05-21 | 13.24 | 13.32 | 0.06 | 0.45% | 13.18 | 13.40 | 54498 | 7237.59 | 0.53% |
| 2025-05-20 | 13.17 | 13.26 | 0.08 | 0.61% | 13.13 | 13.27 | 59267 | 7828.74 | 0.58% |
| 2025-05-19 | 13.16 | 13.18 | 0.03 | 0.23% | 13.14 | 13.21 | 40558 | 5341.88 | 0.40% |
| 2025-05-16 | 13.20 | 13.15 | -0.06 | -0.45% | 13.12 | 13.23 | 50450 | 6632.22 | 0.49% |
| 2025-05-15 | 13.30 | 13.21 | -0.08 | -0.60% | 13.16 | 13.35 | 67054 | 8875.46 | 0.66% |
| 2025-05-14 | 13.23 | 13.29 | 0.08 | 0.61% | 13.14 | 13.33 | 73581 | 9740.89 | 0.72% |
| 2025-05-13 | 13.27 | 13.21 | 0.04 | 0.30% | 13.16 | 13.33 | 67769 | 8960.52 | 0.66% |
| 2025-05-12 | 13.14 | 13.17 | 0.03 | 0.23% | 13.11 | 13.23 | 62283 | 8194.73 | 0.61% |
| 2025-05-09 | 13.28 | 13.14 | -0.12 | -0.90% | 13.09 | 13.28 | 53022 | 6967.24 | 0.52% |
| 2025-05-08 | 13.20 | 13.26 | 0.04 | 0.30% | 13.16 | 13.27 | 65564 | 8674.11 | 0.64% |
| 2025-05-07 | 13.18 | 13.22 | 0.16 | 1.23% | 13.05 | 13.40 | 122625 | 16211.12 | 1.20% |
| 2025-05-06 | 12.96 | 13.06 | 0.11 | 0.85% | 12.95 | 13.06 | 82858 | 10767.09 | 0.81% |
| 2025-04-30 | 13.00 | 12.95 | -0.02 | -0.15% | 12.90 | 13.06 | 80282 | 10406.10 | 0.79% |
| 2025-04-29 | 12.95 | 12.97 | -0.05 | -0.38% | 12.88 | 13.05 | 61046 | 7917.25 | 0.60% |
| 2025-04-28 | 13.39 | 13.02 | -0.37 | -2.76% | 12.96 | 13.42 | 135740 | 17788.46 | 1.33% |
| 2025-04-25 | 13.20 | 13.39 | -0.20 | -1.47% | 13.10 | 13.59 | 222018 | 29603.96 | 2.18% |
| 2025-04-24 | 13.71 | 13.59 | -0.16 | -1.16% | 13.55 | 13.77 | 106161 | 14475.76 | 1.04% |
| 2025-04-23 | 14.00 | 13.75 | -0.19 | -1.36% | 13.73 | 14.13 | 209120 | 29003.17 | 2.05% |
| 2025-04-22 | 13.99 | 13.94 | -0.05 | -0.36% | 13.72 | 14.34 | 354730 | 49581.39 | 3.48% |
| 2025-04-21 | 13.49 | 13.99 | 0.52 | 3.86% | 13.46 | 14.52 | 222128 | 31019.69 | 2.18% |
| 2025-04-18 | 13.44 | 13.47 | 0.01 | 0.07% | 13.39 | 13.54 | 49846 | 6713.75 | 0.49% |
| 2025-04-17 | 13.40 | 13.46 | -0.02 | -0.15% | 13.31 | 13.54 | 66404 | 8923.95 | 0.65% |
| 2025-04-16 | 13.50 | 13.48 | -0.10 | -0.74% | 13.32 | 13.67 | 81921 | 11042.51 | 0.80% |
| 2025-04-15 | 13.69 | 13.58 | -0.11 | -0.80% | 13.36 | 13.73 | 117264 | 15898.61 | 1.15% |
| 2025-04-14 | 14.41 | 13.69 | -0.10 | -0.73% | 13.53 | 14.91 | 263867 | 36738.33 | 2.59% |
| 2025-04-11 | 13.50 | 13.79 | 0.18 | 1.32% | 13.50 | 13.86 | 75289 | 10336.57 | 0.74% |
| 2025-04-10 | 13.45 | 13.61 | 0.34 | 2.56% | 13.41 | 13.85 | 92454 | 12634.67 | 0.91% |
| 2025-04-09 | 12.90 | 13.27 | 0.14 | 1.07% | 12.74 | 13.36 | 72571 | 9518.40 | 0.71% |
| 2025-04-08 | 13.00 | 13.13 | 0.12 | 0.92% | 12.88 | 13.25 | 88594 | 11557.90 | 0.87% |
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。
