| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 13.97 | 13.01 | -1.45 | -10.03% | 13.01 | 14.09 | 92346 | 12370.13 | 0.91% |
| 2025-04-03 | 14.44 | 14.46 | -0.07 | -0.48% | 14.35 | 14.66 | 49029 | 7104.48 | 0.48% |
| 2025-04-02 | 14.52 | 14.53 | 0.02 | 0.14% | 14.48 | 14.67 | 37509 | 5464.20 | 0.37% |
| 2025-04-01 | 14.61 | 14.51 | -0.10 | -0.68% | 14.48 | 14.79 | 40045 | 5850.54 | 0.39% |
| 2025-03-31 | 14.72 | 14.61 | -0.17 | -1.15% | 14.54 | 14.83 | 35988 | 5279.09 | 0.35% |
| 2025-03-28 | 14.91 | 14.78 | -0.09 | -0.61% | 14.71 | 14.96 | 27453 | 4069.30 | 0.27% |
| 2025-03-27 | 14.86 | 14.87 | -0.01 | -0.07% | 14.70 | 14.98 | 27838 | 4138.99 | 0.27% |
| 2025-03-26 | 14.92 | 14.88 | -0.12 | -0.80% | 14.86 | 14.99 | 29187 | 4353.84 | 0.29% |
| 2025-03-25 | 15.18 | 15.00 | -0.18 | -1.19% | 14.87 | 15.24 | 33122 | 4973.50 | 0.32% |
| 2025-03-24 | 15.04 | 15.18 | 0.13 | 0.86% | 14.99 | 15.34 | 56422 | 8546.12 | 0.55% |
| 2025-03-21 | 15.03 | 15.05 | -0.04 | -0.27% | 14.97 | 15.38 | 61558 | 9319.44 | 0.60% |
| 2025-03-20 | 15.04 | 15.09 | 0.01 | 0.07% | 15.02 | 15.25 | 35046 | 5293.81 | 0.34% |
| 2025-03-19 | 15.31 | 15.08 | -0.24 | -1.57% | 15.02 | 15.34 | 34698 | 5254.17 | 0.34% |
| 2025-03-18 | 15.27 | 15.32 | 0.05 | 0.33% | 15.15 | 15.34 | 33532 | 5111.54 | 0.33% |
| 2025-03-17 | 15.29 | 15.27 | 0.02 | 0.13% | 15.21 | 15.44 | 51428 | 7874.06 | 0.50% |
| 2025-03-14 | 15.15 | 15.25 | 0.09 | 0.59% | 15.08 | 15.52 | 72994 | 11190.29 | 0.72% |
| 2025-03-13 | 15.19 | 15.16 | -0.04 | -0.26% | 14.93 | 15.26 | 78382 | 11835.34 | 0.77% |
| 2025-03-12 | 15.39 | 15.20 | -0.27 | -1.75% | 15.07 | 15.47 | 93159 | 14150.36 | 0.91% |
| 2025-03-11 | 14.57 | 15.47 | 0.75 | 5.10% | 14.57 | 15.75 | 207579 | 31788.88 | 2.04% |
| 2025-03-10 | 14.50 | 14.72 | 0.22 | 1.52% | 14.37 | 14.78 | 72919 | 10622.84 | 0.72% |
| 2025-03-07 | 14.29 | 14.50 | 0.38 | 2.69% | 14.26 | 14.68 | 114360 | 16588.95 | 1.12% |
| 2025-03-06 | 14.13 | 14.12 | -0.02 | -0.14% | 14.05 | 14.20 | 42215 | 5958.73 | 0.41% |
| 2025-03-05 | 13.91 | 14.14 | 0.23 | 1.65% | 13.82 | 14.22 | 67623 | 9525.71 | 0.66% |
| 2025-03-04 | 13.80 | 13.91 | 0.01 | 0.07% | 13.80 | 14.00 | 37188 | 5169.72 | 0.36% |
| 2025-03-03 | 13.92 | 13.90 | -0.03 | -0.22% | 13.86 | 14.06 | 45203 | 6306.07 | 0.44% |
| 2025-02-28 | 14.20 | 13.93 | -0.35 | -2.45% | 13.90 | 14.25 | 58925 | 8257.22 | 0.58% |
| 2025-02-27 | 14.23 | 14.28 | 0.06 | 0.42% | 14.06 | 14.38 | 55207 | 7841.59 | 0.54% |
| 2025-02-26 | 14.25 | 14.22 | -0.06 | -0.42% | 14.13 | 14.43 | 52263 | 7454.02 | 0.51% |
| 2025-02-25 | 14.55 | 14.28 | -0.38 | -2.59% | 14.24 | 14.55 | 46831 | 6743.10 | 0.46% |
| 2025-02-24 | 14.70 | 14.66 | -0.09 | -0.61% | 14.55 | 14.95 | 60852 | 8977.04 | 0.60% |
| 2025-02-21 | 14.93 | 14.75 | -0.14 | -0.94% | 14.69 | 14.97 | 52749 | 7800.46 | 0.52% |
| 2025-02-20 | 14.56 | 14.89 | 0.32 | 2.20% | 14.48 | 14.96 | 68965 | 10194.44 | 0.68% |
| 2025-02-19 | 14.45 | 14.57 | 0.10 | 0.69% | 14.41 | 14.60 | 41937 | 6090.83 | 0.41% |
| 2025-02-18 | 14.70 | 14.47 | -0.23 | -1.56% | 14.37 | 14.70 | 54931 | 7971.18 | 0.54% |
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。
