| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 68.80 | 69.77 | 1.18 | 1.72% | 68.11 | 71.47 | 30640 | 21404.23 | 9.16% |
| 2026-03-24 | 69.41 | 68.59 | 0.64 | 0.94% | 66.67 | 70.70 | 27760 | 18962.82 | 8.30% |
| 2026-03-23 | 69.00 | 67.95 | -3.16 | -4.44% | 67.90 | 71.37 | 30426 | 21158.11 | 9.10% |
| 2026-03-20 | 72.12 | 71.11 | -1.24 | -1.71% | 70.34 | 74.60 | 39965 | 28831.29 | 11.95% |
| 2026-03-19 | 73.98 | 72.35 | -2.53 | -3.38% | 71.68 | 75.20 | 37428 | 27434.07 | 11.19% |
| 2026-03-18 | 75.92 | 74.88 | -2.36 | -3.06% | 72.40 | 77.02 | 49775 | 36822.14 | 14.88% |
| 2026-03-17 | 73.70 | 77.24 | 2.56 | 3.43% | 73.59 | 79.01 | 61219 | 47075.22 | 18.30% |
| 2026-03-16 | 75.88 | 74.68 | -0.58 | -0.77% | 73.49 | 76.85 | 59975 | 45175.04 | 17.93% |
| 2026-03-13 | 73.81 | 75.26 | 1.44 | 1.95% | 73.00 | 79.79 | 95797 | 72179.23 | 28.64% |
| 2026-03-12 | 67.03 | 73.82 | 6.71 | 10.00% | 66.60 | 73.82 | 69842 | 50250.44 | 20.88% |
| 2026-03-11 | 67.31 | 67.11 | -0.20 | -0.30% | 66.81 | 68.48 | 18203 | 12324.79 | 5.44% |
| 2026-03-10 | 66.39 | 67.31 | 1.27 | 1.92% | 66.30 | 68.42 | 18192 | 12266.93 | 5.44% |
| 2026-03-09 | 66.66 | 66.04 | -1.06 | -1.58% | 64.01 | 66.72 | 19296 | 12567.87 | 5.77% |
| 2026-03-06 | 66.69 | 67.10 | 0.36 | 0.54% | 66.08 | 67.50 | 8804 | 5905.99 | 2.63% |
| 2026-03-05 | 67.64 | 66.74 | 0.06 | 0.09% | 66.00 | 67.86 | 11248 | 7530.56 | 3.36% |
| 2026-03-04 | 65.50 | 66.68 | 0.29 | 0.44% | 64.51 | 68.08 | 15455 | 10280.09 | 4.62% |
| 2026-03-03 | 71.14 | 66.39 | -4.74 | -6.66% | 66.31 | 71.42 | 32825 | 22220.03 | 9.81% |
| 2026-03-02 | 69.57 | 71.13 | 0.53 | 0.75% | 69.45 | 73.33 | 19824 | 14134.40 | 5.93% |
| 2026-02-27 | 71.00 | 70.60 | -0.98 | -1.37% | 69.60 | 71.93 | 20340 | 14309.90 | 6.08% |
| 2026-02-26 | 68.28 | 71.58 | 3.35 | 4.91% | 68.00 | 72.00 | 36248 | 25614.26 | 10.84% |
| 2026-02-25 | 67.95 | 68.23 | 0.11 | 0.16% | 67.95 | 68.83 | 12312 | 8424.77 | 3.68% |
| 2026-02-24 | 69.18 | 68.12 | -0.55 | -0.80% | 67.72 | 69.30 | 8816 | 6009.22 | 2.64% |
| 2026-02-13 | 68.85 | 68.67 | -0.23 | -0.33% | 68.15 | 69.85 | 14063 | 9681.26 | 4.20% |
| 2026-02-12 | 69.73 | 68.90 | -1.22 | -1.74% | 68.28 | 69.89 | 18106 | 12455.14 | 5.41% |
| 2026-02-11 | 67.74 | 70.12 | 2.44 | 3.61% | 67.68 | 70.36 | 29836 | 20687.09 | 8.92% |
| 2026-02-10 | 69.00 | 67.68 | -0.85 | -1.24% | 67.12 | 69.00 | 13973 | 9473.47 | 4.18% |
| 2026-02-09 | 67.36 | 68.53 | 1.16 | 1.72% | 67.07 | 68.59 | 14267 | 9706.16 | 4.26% |
| 2026-02-06 | 67.27 | 67.37 | -0.24 | -0.35% | 66.79 | 68.38 | 10627 | 7189.51 | 3.18% |
| 2026-02-05 | 67.40 | 67.61 | -0.51 | -0.75% | 66.82 | 69.60 | 19789 | 13450.85 | 5.92% |
| 2026-02-04 | 68.05 | 68.12 | 0.07 | 0.10% | 66.40 | 68.40 | 15489 | 10463.49 | 4.63% |
| 2026-02-03 | 68.50 | 68.05 | -0.05 | -0.07% | 67.42 | 68.84 | 14836 | 10084.72 | 4.43% |
| 2026-02-02 | 69.74 | 68.10 | -1.63 | -2.34% | 67.99 | 70.85 | 19289 | 13291.22 | 5.77% |
| 2026-01-30 | 70.85 | 69.73 | -1.65 | -2.31% | 69.00 | 72.20 | 24079 | 16897.00 | 7.20% |
| 2026-01-29 | 70.68 | 71.38 | 0.19 | 0.27% | 68.88 | 73.01 | 26733 | 19001.82 | 7.99% |
| 2026-01-28 | 71.88 | 71.19 | -0.71 | -0.99% | 70.12 | 73.52 | 36579 | 26089.68 | 10.93% |
| 2026-01-27 | 70.65 | 71.90 | 1.92 | 2.74% | 70.65 | 73.98 | 37666 | 27204.79 | 11.26% |
| 2026-01-26 | 73.00 | 69.98 | -1.91 | -2.66% | 69.33 | 73.56 | 26614 | 18853.81 | 7.96% |
| 2026-01-23 | 71.95 | 71.89 | -0.06 | -0.08% | 70.51 | 72.41 | 30696 | 21943.39 | 9.18% |
| 2026-01-22 | 74.04 | 71.95 | -2.36 | -3.18% | 71.80 | 74.10 | 25793 | 18725.24 | 7.71% |
| 2026-01-21 | 70.46 | 74.31 | 2.94 | 4.12% | 70.46 | 75.09 | 40976 | 30101.29 | 12.25% |
| 2026-01-20 | 70.92 | 71.37 | 0.48 | 0.68% | 69.84 | 71.95 | 29920 | 21276.21 | 8.94% |
| 2026-01-19 | 68.14 | 70.89 | 3.21 | 4.74% | 68.00 | 73.18 | 51524 | 36626.10 | 15.40% |
| 2026-01-16 | 66.28 | 67.68 | 1.28 | 1.93% | 66.28 | 68.50 | 24564 | 16571.31 | 7.34% |
| 2026-01-15 | 65.50 | 66.40 | 0.97 | 1.48% | 65.43 | 69.48 | 34266 | 23128.97 | 10.24% |
| 2026-01-14 | 66.48 | 65.43 | -1.02 | -1.53% | 65.20 | 67.35 | 25401 | 16832.81 | 7.59% |
| 2026-01-13 | 68.06 | 66.45 | -1.62 | -2.38% | 66.34 | 68.06 | 21794 | 14557.48 | 6.51% |
| 2026-01-12 | 68.00 | 68.07 | -0.67 | -0.97% | 67.00 | 68.96 | 27677 | 18753.54 | 8.27% |
| 2026-01-09 | 66.88 | 68.74 | 1.73 | 2.58% | 66.38 | 68.88 | 34014 | 23077.90 | 10.17% |
| 2026-01-08 | 65.11 | 67.01 | 1.78 | 2.73% | 64.80 | 68.08 | 37565 | 25063.03 | 11.23% |
| 2026-01-07 | 65.11 | 65.23 | 0.29 | 0.45% | 64.91 | 65.79 | 21475 | 14023.18 | 6.42% |
| 2026-01-06 | 65.22 | 64.94 | -0.42 | -0.64% | 64.21 | 65.50 | 23530 | 15232.76 | 7.03% |
| 2026-01-05 | 62.50 | 65.36 | 2.87 | 4.59% | 62.50 | 65.44 | 34029 | 21995.53 | 10.17% |
| 2025-12-31 | 63.72 | 62.49 | -1.12 | -1.76% | 62.49 | 63.93 | 21754 | 13664.77 | 6.50% |
| 2025-12-30 | 63.70 | 63.61 | -0.39 | -0.61% | 62.85 | 63.90 | 16123 | 10227.66 | 4.82% |
| 2025-12-29 | 65.00 | 64.00 | -1.09 | -1.67% | 63.78 | 65.98 | 32117 | 20807.89 | 9.60% |
| 2025-12-26 | 65.55 | 65.09 | -0.42 | -0.64% | 64.79 | 66.08 | 24748 | 16145.42 | 7.40% |
| 2025-12-25 | 65.30 | 65.51 | -0.56 | -0.85% | 65.20 | 65.98 | 22307 | 14623.04 | 6.67% |
| 2025-12-24 | 67.90 | 66.07 | -1.63 | -2.41% | 64.39 | 67.97 | 39309 | 25696.03 | 11.75% |
| 2025-12-23 | 67.90 | 67.70 | -0.19 | -0.28% | 67.18 | 69.46 | 27844 | 19066.18 | 8.32% |
| 2025-12-22 | 66.67 | 67.89 | 0.98 | 1.46% | 66.66 | 68.56 | 25187 | 17104.45 | 7.53% |
| 2025-12-19 | 66.80 | 66.91 | 0.01 | 0.01% | 66.69 | 67.96 | 20328 | 13636.82 | 6.08% |
| 2025-12-18 | 67.03 | 66.90 | -1.23 | -1.81% | 66.45 | 68.10 | 21704 | 14574.75 | 6.49% |
| 2025-12-17 | 67.02 | 68.13 | 0.69 | 1.02% | 66.19 | 68.25 | 28576 | 19257.05 | 8.54% |
| 2025-12-16 | 70.60 | 67.44 | -3.14 | -4.45% | 66.78 | 70.60 | 33451 | 22737.93 | 10.00% |
| 2025-12-15 | 70.70 | 70.58 | -0.17 | -0.24% | 69.60 | 71.38 | 28490 | 20126.98 | 8.52% |
| 2025-12-12 | 72.55 | 70.75 | -2.30 | -3.15% | 70.56 | 73.24 | 36386 | 25968.52 | 10.88% |
| 2025-12-11 | 74.03 | 73.05 | -1.98 | -2.64% | 72.80 | 75.59 | 34894 | 25844.50 | 10.43% |
| 2025-12-10 | 77.00 | 75.03 | -3.37 | -4.30% | 74.58 | 77.48 | 43474 | 32927.92 | 13.00% |
| 2025-12-09 | 73.22 | 78.40 | 5.70 | 7.84% | 72.50 | 79.90 | 62883 | 47865.57 | 18.80% |
| 2025-12-08 | 70.68 | 72.70 | 1.23 | 1.72% | 70.45 | 73.60 | 41988 | 30340.16 | 12.55% |
| 2025-12-05 | 70.10 | 71.47 | 0.56 | 0.79% | 68.07 | 72.38 | 55999 | 39272.20 | 16.74% |
| 2025-12-04 | 72.78 | 70.91 | -2.89 | -3.92% | 70.53 | 74.45 | 64650 | 46739.57 | 19.33% |
| 2025-12-03 | 66.54 | 73.80 | 6.71 | 10.00% | 66.54 | 73.80 | 65016 | 46255.40 | 19.44% |
| 2025-12-02 | 68.97 | 67.09 | -2.62 | -3.76% | 66.83 | 68.99 | 30672 | 20697.57 | 9.17% |
| 2025-12-01 | 67.83 | 69.71 | 2.15 | 3.18% | 67.83 | 71.80 | 41381 | 28932.00 | 12.37% |
| 2025-11-28 | 68.60 | 67.56 | -1.95 | -2.81% | 66.46 | 69.50 | 40532 | 27478.37 | 12.12% |
| 2025-11-27 | 70.80 | 69.51 | -2.55 | -3.54% | 69.24 | 72.73 | 49589 | 35014.15 | 14.82% |
| 2025-11-26 | 73.00 | 72.06 | -1.42 | -1.93% | 71.60 | 74.40 | 57374 | 41779.02 | 17.15% |
| 2025-11-25 | 76.68 | 73.48 | -0.51 | -0.69% | 72.10 | 77.18 | 76648 | 57181.54 | 22.91% |
| 2025-11-24 | 73.20 | 73.99 | 1.22 | 1.68% | 72.80 | 77.19 | 77166 | 57589.14 | 23.07% |
德力佳(603092)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。
