| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.07 | 12.22 | 0.15 | 1.24% | 11.99 | 12.22 | 94843 | 11483.39 | 4.64% |
| 2025-10-23 | 11.85 | 12.07 | 0.12 | 1.00% | 11.76 | 12.18 | 90889 | 10892.44 | 4.45% |
| 2025-10-22 | 11.95 | 11.95 | -0.03 | -0.25% | 11.92 | 12.17 | 92113 | 11074.09 | 4.51% |
| 2025-10-21 | 12.01 | 11.98 | 0.08 | 0.67% | 11.80 | 12.18 | 115800 | 13864.17 | 5.67% |
| 2025-10-20 | 11.66 | 11.90 | 0.41 | 3.57% | 11.55 | 11.94 | 117045 | 13831.12 | 5.73% |
| 2025-10-17 | 11.52 | 11.49 | -0.03 | -0.26% | 11.42 | 11.68 | 60608 | 6995.96 | 2.97% |
| 2025-10-16 | 11.81 | 11.52 | -0.28 | -2.37% | 11.46 | 11.88 | 70920 | 8225.55 | 3.47% |
| 2025-10-15 | 11.60 | 11.80 | 0.20 | 1.72% | 11.45 | 11.82 | 66105 | 7730.31 | 3.24% |
| 2025-10-14 | 11.73 | 11.60 | -0.15 | -1.28% | 11.51 | 11.98 | 92120 | 10810.94 | 4.51% |
| 2025-10-13 | 11.23 | 11.75 | -0.04 | -0.34% | 10.85 | 11.77 | 117519 | 13451.49 | 5.76% |
| 2025-10-10 | 11.43 | 11.79 | 0.28 | 2.43% | 11.43 | 11.84 | 100088 | 11738.24 | 4.90% |
| 2025-10-09 | 11.61 | 11.51 | -0.04 | -0.35% | 11.45 | 11.65 | 75065 | 8673.45 | 3.68% |
| 2025-09-30 | 11.49 | 11.55 | 0.05 | 0.43% | 11.49 | 11.68 | 63835 | 7383.62 | 3.13% |
| 2025-09-29 | 11.35 | 11.50 | 0.16 | 1.41% | 11.21 | 11.65 | 81362 | 9353.98 | 3.98% |
| 2025-09-26 | 11.36 | 11.34 | 0.03 | 0.27% | 11.18 | 11.55 | 67052 | 7628.28 | 3.28% |
| 2025-09-25 | 11.44 | 11.31 | -0.18 | -1.57% | 11.27 | 11.55 | 70786 | 8066.92 | 3.47% |
| 2025-09-24 | 11.24 | 11.49 | 0.26 | 2.32% | 11.02 | 11.55 | 88008 | 9993.23 | 4.31% |
| 2025-09-23 | 11.86 | 11.23 | -0.61 | -5.15% | 11.08 | 11.87 | 109291 | 12383.14 | 5.35% |
| 2025-09-22 | 11.79 | 11.84 | 0.05 | 0.42% | 11.55 | 11.99 | 94240 | 11076.69 | 4.62% |
| 2025-09-19 | 11.51 | 11.79 | 0.12 | 1.03% | 11.45 | 12.25 | 117216 | 13842.01 | 5.74% |
| 2025-09-18 | 11.56 | 11.67 | 0.02 | 0.17% | 11.46 | 11.88 | 137046 | 16025.60 | 6.71% |
| 2025-09-17 | 12.00 | 11.65 | -0.41 | -3.40% | 11.61 | 12.00 | 147135 | 17255.16 | 7.21% |
| 2025-09-16 | 11.98 | 12.06 | -0.37 | -2.98% | 11.90 | 12.18 | 191439 | 23027.11 | 9.38% |
| 2025-09-15 | 11.45 | 12.43 | 1.02 | 8.94% | 11.39 | 12.45 | 318980 | 38155.50 | 15.62% |
| 2025-09-12 | 11.38 | 11.41 | 0.04 | 0.35% | 11.29 | 11.47 | 112798 | 12820.82 | 5.52% |
| 2025-09-11 | 11.31 | 11.37 | 0.07 | 0.62% | 11.11 | 11.39 | 119903 | 13484.29 | 5.87% |
| 2025-09-10 | 11.21 | 11.30 | 0.12 | 1.07% | 11.11 | 11.31 | 124147 | 13932.99 | 6.08% |
| 2025-09-09 | 11.35 | 11.18 | -0.19 | -1.67% | 11.14 | 11.52 | 159630 | 18057.16 | 7.82% |
| 2025-09-08 | 11.25 | 11.37 | -0.01 | -0.09% | 11.23 | 11.49 | 179410 | 20352.92 | 8.79% |
| 2025-09-05 | 11.30 | 11.38 | -0.37 | -3.15% | 11.02 | 11.48 | 262162 | 29543.50 | 12.84% |
| 2025-09-04 | 11.98 | 11.75 | -1.30 | -9.96% | 11.75 | 12.38 | 271672 | 32260.59 | 13.30% |
| 2025-09-03 | 13.05 | 13.05 | -1.45 | -10.00% | 13.05 | 13.34 | 284508 | 37246.87 | 13.93% |
| 2025-09-02 | 17.55 | 14.50 | -1.45 | -9.09% | 14.36 | 17.55 | 591409 | 87365.62 | 28.96% |
| 2025-09-01 | 15.95 | 15.95 | 1.45 | 10.00% | 15.95 | 15.95 | 51270 | 8177.55 | 2.51% |
| 2025-08-29 | 14.50 | 14.50 | 1.32 | 10.02% | 14.50 | 14.50 | 65661 | 9520.84 | 3.22% |
| 2025-08-28 | 13.18 | 13.18 | 1.20 | 10.02% | 13.18 | 13.18 | 36562 | 4818.87 | 1.79% |
| 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% |
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。
