| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-16 | 15.98 | 16.04 | 0.17 | 1.07% | 15.89 | 16.06 | 82143 | 13132.44 | 0.81% |
| 2025-09-15 | 15.89 | 15.87 | -0.03 | -0.19% | 15.80 | 15.99 | 65945 | 10474.35 | 0.65% |
| 2025-09-12 | 16.00 | 15.90 | -0.10 | -0.63% | 15.88 | 16.08 | 76987 | 12276.64 | 0.75% |
| 2025-09-11 | 16.01 | 16.00 | -0.05 | -0.31% | 15.88 | 16.04 | 78108 | 12469.01 | 0.77% |
| 2025-09-10 | 16.06 | 16.05 | -0.04 | -0.25% | 16.00 | 16.21 | 61019 | 9818.68 | 0.60% |
| 2025-09-09 | 16.13 | 16.09 | -0.12 | -0.74% | 16.01 | 16.26 | 85929 | 13839.01 | 0.84% |
| 2025-09-08 | 15.90 | 16.21 | 0.35 | 2.21% | 15.85 | 16.56 | 181170 | 29482.75 | 1.78% |
| 2025-09-05 | 15.65 | 15.86 | 0.18 | 1.15% | 15.52 | 15.86 | 90531 | 14237.27 | 0.89% |
| 2025-09-04 | 15.68 | 15.68 | 0.07 | 0.45% | 15.47 | 15.69 | 100810 | 15724.19 | 0.99% |
| 2025-09-03 | 15.87 | 15.61 | -0.22 | -1.39% | 15.54 | 15.96 | 99821 | 15692.92 | 0.98% |
| 2025-09-02 | 16.24 | 15.83 | -0.40 | -2.46% | 15.70 | 16.32 | 170081 | 27049.91 | 1.67% |
| 2025-09-01 | 16.00 | 16.23 | 0.11 | 0.68% | 16.00 | 16.40 | 116788 | 18979.20 | 1.15% |
| 2025-08-29 | 16.30 | 16.12 | -0.19 | -1.16% | 16.05 | 16.55 | 149164 | 24301.81 | 1.46% |
| 2025-08-28 | 16.20 | 16.31 | 0.11 | 0.68% | 15.83 | 16.38 | 178386 | 28731.54 | 1.75% |
| 2025-08-27 | 16.72 | 16.20 | -0.50 | -2.99% | 16.20 | 16.78 | 219807 | 36285.97 | 2.16% |
| 2025-08-26 | 16.61 | 16.70 | -0.01 | -0.06% | 16.61 | 16.83 | 167631 | 28028.85 | 1.64% |
| 2025-08-25 | 16.68 | 16.71 | 0.06 | 0.36% | 16.61 | 16.91 | 186716 | 31277.99 | 1.83% |
| 2025-08-22 | 16.79 | 16.65 | -0.16 | -0.95% | 16.58 | 16.79 | 184760 | 30730.84 | 1.81% |
| 2025-08-21 | 17.00 | 16.81 | -0.15 | -0.88% | 16.71 | 17.00 | 175493 | 29508.24 | 1.72% |
| 2025-08-20 | 16.60 | 16.96 | 0.24 | 1.44% | 16.46 | 17.00 | 226165 | 38015.85 | 2.22% |
| 2025-08-19 | 16.90 | 16.72 | -0.19 | -1.12% | 16.66 | 16.99 | 202052 | 33885.07 | 1.98% |
| 2025-08-18 | 16.80 | 16.91 | -0.02 | -0.12% | 16.74 | 17.13 | 304852 | 51551.77 | 2.99% |
| 2025-08-15 | 16.58 | 16.93 | 0.21 | 1.26% | 16.53 | 17.25 | 299893 | 50669.90 | 2.94% |
| 2025-08-14 | 16.93 | 16.72 | 0.09 | 0.54% | 16.66 | 17.58 | 485646 | 83552.93 | 4.76% |
| 2025-08-13 | 16.60 | 16.63 | 0.02 | 0.12% | 16.36 | 16.79 | 234759 | 38692.01 | 2.30% |
| 2025-08-12 | 16.46 | 16.61 | 0.17 | 1.03% | 16.44 | 16.97 | 278525 | 46497.21 | 2.73% |
| 2025-08-11 | 16.35 | 16.44 | -0.04 | -0.24% | 16.33 | 16.74 | 164818 | 27199.48 | 1.62% |
| 2025-08-08 | 16.85 | 16.48 | -0.41 | -2.43% | 16.46 | 16.85 | 220679 | 36538.04 | 2.16% |
| 2025-08-07 | 16.51 | 16.89 | 0.41 | 2.49% | 16.51 | 17.10 | 403401 | 67947.42 | 3.96% |
| 2025-08-06 | 16.35 | 16.48 | 0.10 | 0.61% | 16.12 | 16.49 | 171532 | 27992.90 | 1.68% |
| 2025-08-05 | 16.35 | 16.38 | 0.05 | 0.31% | 16.20 | 16.46 | 195359 | 31901.56 | 1.92% |
| 2025-08-04 | 16.05 | 16.33 | 0.13 | 0.80% | 15.85 | 16.50 | 279183 | 45455.72 | 2.74% |
| 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% |
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。
