| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 11.34 | 11.50 | 0.07 | 0.61% | 11.22 | 11.59 | 41113 | 4702.15 | 2.01% |
| 2025-12-12 | 11.49 | 11.43 | -0.06 | -0.52% | 11.33 | 11.71 | 50465 | 5804.94 | 2.47% |
| 2025-12-11 | 11.75 | 11.49 | -0.30 | -2.54% | 11.48 | 11.80 | 51176 | 5932.92 | 2.51% |
| 2025-12-10 | 12.18 | 11.79 | -0.38 | -3.12% | 11.78 | 12.28 | 68116 | 8116.27 | 3.34% |
| 2025-12-09 | 12.31 | 12.17 | -0.05 | -0.41% | 12.08 | 12.45 | 86250 | 10548.13 | 4.22% |
| 2025-12-08 | 12.30 | 12.22 | 0.09 | 0.74% | 11.96 | 12.30 | 146116 | 17792.00 | 7.16% |
| 2025-12-05 | 10.99 | 12.13 | 1.10 | 9.97% | 10.93 | 12.13 | 112816 | 13253.80 | 5.52% |
| 2025-12-04 | 11.37 | 11.03 | -0.33 | -2.90% | 11.01 | 11.41 | 67898 | 7548.33 | 3.33% |
| 2025-12-03 | 11.82 | 11.36 | -0.46 | -3.89% | 11.26 | 11.95 | 86188 | 9896.58 | 4.22% |
| 2025-12-02 | 12.32 | 11.82 | -0.43 | -3.51% | 11.78 | 12.32 | 80113 | 9528.20 | 3.92% |
| 2025-12-01 | 12.58 | 12.25 | -0.19 | -1.53% | 12.10 | 12.65 | 92962 | 11422.09 | 4.55% |
| 2025-11-28 | 12.21 | 12.44 | 0.18 | 1.47% | 11.70 | 12.49 | 123677 | 14975.82 | 6.06% |
| 2025-11-27 | 12.87 | 12.26 | -0.49 | -3.84% | 12.23 | 13.00 | 122201 | 15241.24 | 5.98% |
| 2025-11-26 | 13.38 | 12.75 | -0.84 | -6.18% | 12.68 | 13.50 | 148371 | 19209.48 | 7.27% |
| 2025-11-25 | 13.29 | 13.59 | 0.59 | 4.54% | 12.85 | 13.80 | 184926 | 24774.16 | 9.06% |
| 2025-11-24 | 13.17 | 13.00 | 0.09 | 0.70% | 12.37 | 13.45 | 161068 | 20721.73 | 7.89% |
| 2025-11-21 | 13.80 | 12.91 | -1.21 | -8.57% | 12.71 | 14.40 | 239197 | 32234.59 | 11.71% |
| 2025-11-20 | 13.31 | 14.12 | 0.84 | 6.33% | 13.19 | 14.61 | 332393 | 46473.80 | 16.28% |
| 2025-11-19 | 12.82 | 13.28 | 0.51 | 3.99% | 12.57 | 14.05 | 252562 | 34055.41 | 12.37% |
| 2025-11-18 | 13.43 | 12.77 | -0.79 | -5.83% | 12.70 | 13.43 | 160664 | 20780.30 | 7.87% |
| 2025-11-17 | 12.79 | 13.56 | 0.77 | 6.02% | 12.67 | 13.74 | 247325 | 32917.82 | 12.11% |
| 2025-11-14 | 12.14 | 12.79 | 0.59 | 4.84% | 12.13 | 13.00 | 168863 | 21356.43 | 8.27% |
| 2025-11-13 | 12.07 | 12.20 | 0.07 | 0.58% | 11.97 | 12.25 | 60946 | 7413.67 | 2.98% |
| 2025-11-12 | 12.20 | 12.13 | -0.10 | -0.82% | 12.07 | 12.26 | 56293 | 6835.39 | 2.76% |
| 2025-11-11 | 12.10 | 12.23 | 0.19 | 1.58% | 11.96 | 12.34 | 75116 | 9158.51 | 3.68% |
| 2025-11-10 | 11.98 | 12.04 | 0.07 | 0.58% | 11.92 | 12.28 | 68669 | 8303.25 | 3.36% |
| 2025-11-07 | 11.90 | 11.97 | 0.07 | 0.59% | 11.81 | 12.05 | 52519 | 6288.03 | 2.57% |
| 2025-11-06 | 11.92 | 11.90 | -0.07 | -0.58% | 11.82 | 12.00 | 36954 | 4394.72 | 1.81% |
| 2025-11-05 | 11.75 | 11.97 | 0.12 | 1.01% | 11.55 | 12.08 | 65640 | 7839.69 | 3.21% |
| 2025-11-04 | 12.07 | 11.85 | -0.02 | -0.17% | 11.71 | 12.07 | 42176 | 4983.96 | 2.07% |
| 2025-11-03 | 11.77 | 11.87 | 0.23 | 1.98% | 11.56 | 12.08 | 81854 | 9647.89 | 4.01% |
| 2025-10-31 | 11.54 | 11.64 | 0.23 | 2.02% | 11.41 | 11.70 | 52644 | 6112.57 | 2.58% |
| 2025-10-30 | 11.61 | 11.41 | -0.19 | -1.64% | 11.40 | 11.62 | 52036 | 5967.31 | 2.55% |
| 2025-10-29 | 11.94 | 11.60 | -0.24 | -2.03% | 11.50 | 11.94 | 66687 | 7749.95 | 3.27% |
| 2025-10-28 | 11.80 | 11.84 | -0.01 | -0.08% | 11.74 | 11.93 | 59203 | 7025.08 | 2.90% |
| 2025-10-27 | 12.25 | 11.85 | -0.37 | -3.03% | 11.70 | 12.25 | 105217 | 12507.87 | 5.15% |
| 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% |
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。
