| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 11.98 | 11.98 | 1.09 | 10.01% | 11.98 | 11.98 | 73395 | 8792.72 | 3.59% |
| 2025-08-26 | 9.90 | 10.89 | 0.99 | 10.00% | 9.89 | 10.89 | 115873 | 12306.71 | 5.67% |
| 2025-08-25 | 9.94 | 9.90 | -0.01 | -0.10% | 9.86 | 10.00 | 51712 | 5121.57 | 2.53% |
| 2025-08-22 | 10.02 | 9.91 | -0.15 | -1.49% | 9.80 | 10.05 | 60922 | 6029.00 | 2.98% |
| 2025-08-21 | 9.92 | 10.06 | 0.14 | 1.41% | 9.88 | 10.11 | 65859 | 6597.15 | 3.23% |
| 2025-08-20 | 9.86 | 9.92 | 0.04 | 0.40% | 9.77 | 9.92 | 41981 | 4133.84 | 2.06% |
| 2025-08-19 | 9.77 | 9.88 | 0.11 | 1.13% | 9.64 | 9.92 | 68432 | 6725.53 | 3.35% |
| 2025-08-18 | 9.84 | 9.77 | -0.07 | -0.71% | 9.73 | 9.86 | 71530 | 6993.19 | 3.50% |
| 2025-08-15 | 9.82 | 9.84 | 0.00 | 0.00% | 9.74 | 9.89 | 78414 | 7700.72 | 3.84% |
| 2025-08-14 | 10.27 | 9.84 | -0.42 | -4.09% | 9.71 | 10.27 | 164240 | 16268.12 | 8.04% |
| 2025-08-13 | 10.01 | 10.26 | 0.26 | 2.60% | 9.96 | 11.00 | 201979 | 21067.57 | 9.89% |
| 2025-08-12 | 10.00 | 10.00 | 0.01 | 0.10% | 9.92 | 10.08 | 39842 | 3986.05 | 1.95% |
| 2025-08-11 | 9.80 | 9.99 | 0.20 | 2.04% | 9.72 | 9.99 | 46778 | 4630.88 | 2.29% |
| 2025-08-08 | 9.74 | 9.79 | 0.12 | 1.24% | 9.56 | 9.79 | 34889 | 3386.26 | 1.71% |
| 2025-08-07 | 9.72 | 9.67 | -0.05 | -0.51% | 9.65 | 9.76 | 32127 | 3110.00 | 1.57% |
| 2025-08-06 | 9.76 | 9.72 | -0.04 | -0.41% | 9.67 | 9.83 | 34754 | 3376.92 | 1.70% |
| 2025-08-05 | 9.70 | 9.76 | 0.08 | 0.83% | 9.68 | 9.79 | 37364 | 3637.15 | 1.83% |
| 2025-08-04 | 9.55 | 9.68 | 0.18 | 1.89% | 9.39 | 9.68 | 47773 | 4584.97 | 2.34% |
| 2025-08-01 | 9.31 | 9.50 | 0.19 | 2.04% | 9.31 | 9.54 | 47404 | 4487.39 | 2.32% |
| 2025-07-31 | 9.39 | 9.31 | -0.08 | -0.85% | 9.27 | 9.49 | 44682 | 4186.10 | 2.19% |
| 2025-07-30 | 9.48 | 9.39 | -0.10 | -1.05% | 9.30 | 9.50 | 54550 | 5114.26 | 2.67% |
| 2025-07-29 | 9.79 | 9.49 | -0.20 | -2.06% | 9.30 | 9.85 | 82208 | 7807.44 | 4.03% |
| 2025-07-28 | 9.57 | 9.69 | 0.08 | 0.83% | 9.57 | 9.73 | 68908 | 6660.64 | 3.37% |
| 2025-07-25 | 9.66 | 9.61 | -0.02 | -0.21% | 9.48 | 9.77 | 90792 | 8700.20 | 4.45% |
| 2025-07-24 | 9.42 | 9.63 | 0.01 | 0.10% | 9.42 | 9.99 | 185196 | 17914.12 | 9.07% |
| 2025-07-23 | 9.51 | 9.62 | 0.15 | 1.58% | 9.32 | 10.42 | 216766 | 21543.84 | 10.62% |
| 2025-07-22 | 9.53 | 9.47 | -0.06 | -0.63% | 9.38 | 9.57 | 31177 | 2947.65 | 1.53% |
| 2025-07-21 | 9.41 | 9.53 | 0.20 | 2.14% | 9.40 | 9.65 | 37479 | 3580.58 | 1.84% |
| 2025-07-18 | 9.37 | 9.33 | -0.02 | -0.21% | 9.26 | 9.40 | 20156 | 1875.70 | 0.99% |
| 2025-07-17 | 9.35 | 9.35 | 0.06 | 0.65% | 9.25 | 9.38 | 25886 | 2409.17 | 1.27% |
| 2025-07-16 | 9.22 | 9.29 | 0.11 | 1.20% | 9.18 | 9.31 | 25473 | 2362.20 | 1.25% |
| 2025-07-15 | 9.30 | 9.18 | -0.17 | -1.82% | 9.05 | 9.36 | 30021 | 2755.42 | 1.47% |
| 2025-07-14 | 9.27 | 9.35 | 0.13 | 1.41% | 9.22 | 9.38 | 24096 | 2242.52 | 1.18% |
| 2025-07-11 | 9.30 | 9.22 | -0.04 | -0.43% | 9.12 | 9.34 | 28652 | 2641.85 | 1.40% |
| 2025-07-10 | 9.27 | 9.26 | 0.03 | 0.33% | 9.16 | 9.32 | 26229 | 2425.64 | 1.28% |
| 2025-07-09 | 9.25 | 9.27 | 0.02 | 0.22% | 9.21 | 9.35 | 29589 | 2741.75 | 1.45% |
| 2025-07-08 | 9.40 | 9.25 | -0.07 | -0.75% | 9.22 | 9.40 | 42188 | 3928.63 | 2.07% |
| 2025-07-07 | 9.08 | 9.32 | 0.17 | 1.86% | 9.08 | 9.32 | 30796 | 2846.56 | 1.51% |
| 2025-07-04 | 9.30 | 9.15 | -0.09 | -0.97% | 9.08 | 9.30 | 31129 | 2846.99 | 1.52% |
| 2025-07-03 | 9.17 | 9.24 | 0.07 | 0.76% | 9.13 | 9.27 | 30314 | 2790.31 | 1.48% |
| 2025-07-02 | 9.17 | 9.17 | 0.06 | 0.66% | 9.05 | 9.18 | 29453 | 2682.82 | 1.44% |
| 2025-07-01 | 9.14 | 9.11 | 0.01 | 0.11% | 8.98 | 9.18 | 38034 | 3459.39 | 1.86% |
| 2025-06-30 | 9.28 | 9.10 | 0.00 | 0.00% | 9.01 | 9.28 | 38477 | 3490.20 | 1.88% |
| 2025-06-27 | 9.03 | 9.10 | 0.06 | 0.66% | 8.99 | 9.32 | 57600 | 5257.84 | 2.82% |
| 2025-06-26 | 9.30 | 9.04 | 0.16 | 1.80% | 8.85 | 9.35 | 50702 | 4557.95 | 2.48% |
| 2025-06-25 | 8.90 | 8.88 | 0.01 | 0.11% | 8.84 | 9.01 | 33994 | 3032.09 | 1.66% |
| 2025-06-24 | 8.66 | 8.87 | 0.26 | 3.02% | 8.57 | 8.87 | 30782 | 2704.37 | 1.51% |
| 2025-06-23 | 8.26 | 8.61 | 0.24 | 2.87% | 8.26 | 8.62 | 29119 | 2477.54 | 1.43% |
| 2025-06-20 | 8.37 | 8.37 | -0.01 | -0.12% | 8.32 | 8.53 | 24264 | 2042.08 | 1.19% |
| 2025-06-19 | 8.65 | 8.38 | -0.23 | -2.67% | 8.34 | 8.65 | 29381 | 2480.83 | 1.44% |
| 2025-06-18 | 8.70 | 8.61 | -0.12 | -1.37% | 8.57 | 8.75 | 28515 | 2461.70 | 1.40% |
| 2025-06-17 | 8.76 | 8.73 | 0.03 | 0.34% | 8.62 | 8.76 | 23593 | 2050.76 | 1.16% |
| 2025-06-16 | 8.67 | 8.70 | 0.07 | 0.81% | 8.32 | 8.81 | 36123 | 3147.91 | 1.77% |
| 2025-06-13 | 8.78 | 8.63 | -0.10 | -1.15% | 8.58 | 8.78 | 24470 | 2118.09 | 1.20% |
| 2025-06-12 | 8.74 | 8.73 | 0.00 | 0.00% | 8.67 | 8.79 | 22615 | 1973.60 | 1.11% |
| 2025-06-11 | 8.77 | 8.73 | 0.00 | 0.00% | 8.70 | 8.88 | 26513 | 2326.89 | 1.30% |
| 2025-06-10 | 8.85 | 8.73 | -0.07 | -0.80% | 8.56 | 8.92 | 44486 | 3904.58 | 2.18% |
| 2025-06-09 | 8.70 | 8.80 | 0.10 | 1.15% | 8.67 | 8.82 | 29146 | 2557.01 | 1.43% |
| 2025-06-06 | 8.63 | 8.70 | 0.13 | 1.52% | 8.51 | 8.71 | 29830 | 2572.86 | 1.46% |
| 2025-06-05 | 8.53 | 8.57 | 0.00 | 0.00% | 8.48 | 8.63 | 26352 | 2257.41 | 1.29% |
| 2025-06-04 | 8.51 | 8.57 | 0.13 | 1.54% | 8.44 | 8.59 | 23883 | 2038.22 | 1.17% |
| 2025-06-03 | 8.45 | 8.44 | -0.01 | -0.12% | 8.37 | 8.49 | 24598 | 2076.82 | 1.20% |
| 2025-05-30 | 8.62 | 8.45 | -0.12 | -1.40% | 8.39 | 8.67 | 25875 | 2191.66 | 1.27% |
| 2025-05-29 | 8.39 | 8.57 | 0.14 | 1.66% | 8.34 | 8.62 | 32887 | 2806.28 | 1.61% |
| 2025-05-28 | 8.40 | 8.43 | 0.00 | 0.00% | 8.33 | 8.55 | 28745 | 2422.11 | 1.41% |
| 2025-05-27 | 8.39 | 8.43 | 0.12 | 1.44% | 8.24 | 8.45 | 27735 | 2321.96 | 1.36% |
| 2025-05-26 | 8.18 | 8.31 | 0.15 | 1.84% | 8.16 | 8.37 | 27756 | 2300.41 | 1.36% |
| 2025-05-23 | 8.28 | 8.16 | -0.13 | -1.57% | 8.16 | 8.37 | 37169 | 3072.93 | 1.82% |
| 2025-05-22 | 8.48 | 8.29 | -0.18 | -2.13% | 8.21 | 8.58 | 38441 | 3211.09 | 1.88% |
| 2025-05-21 | 8.50 | 8.47 | -0.03 | -0.35% | 8.33 | 8.59 | 27914 | 2352.44 | 1.37% |
| 2025-05-20 | 8.42 | 8.50 | 0.11 | 1.31% | 8.33 | 8.50 | 26995 | 2272.30 | 1.32% |
| 2025-05-19 | 8.23 | 8.39 | 0.17 | 2.07% | 8.22 | 8.46 | 35072 | 2930.34 | 1.72% |
| 2025-05-16 | 8.22 | 8.22 | 0.00 | 0.00% | 8.17 | 8.32 | 23141 | 1910.24 | 1.13% |
| 2025-05-15 | 8.24 | 8.22 | 0.01 | 0.12% | 8.13 | 8.28 | 33710 | 2764.98 | 1.65% |
| 2025-05-14 | 8.24 | 8.21 | -0.04 | -0.48% | 8.16 | 8.30 | 24422 | 2009.47 | 1.20% |
| 2025-05-13 | 8.38 | 8.25 | -0.04 | -0.48% | 8.22 | 8.38 | 23216 | 1925.34 | 1.14% |
| 2025-05-12 | 8.34 | 8.29 | 0.00 | 0.00% | 8.24 | 8.38 | 38203 | 3167.74 | 1.87% |
| 2025-05-09 | 8.32 | 8.29 | -0.03 | -0.36% | 8.23 | 8.38 | 40398 | 3355.99 | 1.98% |
| 2025-05-08 | 8.23 | 8.32 | 0.14 | 1.71% | 8.13 | 8.34 | 31104 | 2575.90 | 1.52% |
| 2025-05-07 | 8.26 | 8.18 | 0.03 | 0.37% | 8.09 | 8.26 | 41523 | 3391.69 | 2.03% |
德创环保(603177)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。
