| 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 | 11.21 | 11.48 | 0.30 | 2.68% | 11.18 | 11.49 | 36668 | 4178.30 | 1.80% |
| 2026-03-24 | 10.79 | 11.18 | 0.72 | 6.88% | 10.60 | 11.18 | 57173 | 6225.35 | 2.80% |
| 2026-03-23 | 10.90 | 10.46 | -0.74 | -6.61% | 10.35 | 11.09 | 53157 | 5702.58 | 2.60% |
| 2026-03-20 | 11.60 | 11.20 | -0.38 | -3.28% | 11.17 | 11.72 | 42452 | 4816.02 | 2.08% |
| 2026-03-19 | 12.00 | 11.58 | -0.54 | -4.46% | 11.51 | 12.08 | 36509 | 4282.02 | 1.79% |
| 2026-03-18 | 11.97 | 12.12 | 0.21 | 1.76% | 11.83 | 12.26 | 24803 | 2981.47 | 1.21% |
| 2026-03-17 | 12.18 | 11.91 | -0.28 | -2.30% | 11.88 | 12.26 | 29881 | 3595.52 | 1.46% |
| 2026-03-16 | 12.26 | 12.19 | -0.06 | -0.49% | 11.80 | 12.37 | 40893 | 4964.25 | 2.00% |
| 2026-03-13 | 12.10 | 12.25 | 0.09 | 0.74% | 12.01 | 12.50 | 52973 | 6511.18 | 2.59% |
| 2026-03-12 | 12.38 | 12.16 | -0.23 | -1.86% | 12.06 | 12.49 | 60254 | 7378.71 | 2.95% |
| 2026-03-11 | 12.76 | 12.39 | -0.34 | -2.67% | 12.35 | 12.80 | 63263 | 7929.14 | 3.10% |
| 2026-03-10 | 12.84 | 12.73 | 0.08 | 0.63% | 12.65 | 12.90 | 54091 | 6904.76 | 2.65% |
| 2026-03-09 | 12.73 | 12.65 | -0.24 | -1.86% | 12.39 | 12.79 | 68151 | 8557.49 | 3.34% |
| 2026-03-06 | 12.52 | 12.89 | 0.29 | 2.30% | 12.38 | 13.08 | 97454 | 12543.39 | 4.77% |
| 2026-03-05 | 12.39 | 12.60 | 0.27 | 2.19% | 12.33 | 12.69 | 94680 | 11855.11 | 4.64% |
| 2026-03-04 | 12.15 | 12.33 | -0.03 | -0.24% | 11.80 | 12.44 | 91258 | 11141.44 | 4.47% |
| 2026-03-03 | 12.46 | 12.36 | 0.07 | 0.57% | 12.05 | 12.76 | 129418 | 16053.97 | 6.34% |
| 2026-03-02 | 12.13 | 12.29 | -0.30 | -2.38% | 12.05 | 12.79 | 116616 | 14469.28 | 5.71% |
| 2026-02-27 | 12.50 | 12.59 | 0.24 | 1.94% | 12.32 | 13.40 | 182299 | 22904.09 | 8.93% |
| 2026-02-26 | 12.12 | 12.35 | 0.35 | 2.92% | 11.90 | 12.80 | 87388 | 10780.56 | 4.28% |
| 2026-02-25 | 12.12 | 12.00 | -0.11 | -0.91% | 12.00 | 12.24 | 29478 | 3557.82 | 1.44% |
| 2026-02-24 | 11.86 | 12.11 | 0.36 | 3.06% | 11.80 | 12.14 | 34372 | 4136.50 | 1.68% |
| 2026-02-13 | 11.76 | 11.75 | -0.04 | -0.34% | 11.71 | 11.95 | 33612 | 3976.44 | 1.65% |
| 2026-02-12 | 11.92 | 11.79 | -0.14 | -1.17% | 11.66 | 11.93 | 28596 | 3377.40 | 1.40% |
| 2026-02-11 | 11.94 | 11.93 | 0.00 | 0.00% | 11.81 | 12.07 | 28601 | 3415.70 | 1.40% |
| 2026-02-10 | 12.09 | 11.93 | -0.11 | -0.91% | 11.91 | 12.15 | 25367 | 3050.08 | 1.24% |
| 2026-02-09 | 12.01 | 12.04 | 0.13 | 1.09% | 11.91 | 12.10 | 32827 | 3945.18 | 1.61% |
| 2026-02-06 | 11.86 | 11.91 | 0.07 | 0.59% | 11.70 | 12.00 | 28362 | 3375.97 | 1.39% |
| 2026-02-05 | 12.00 | 11.84 | -0.11 | -0.92% | 11.78 | 12.02 | 32997 | 3922.36 | 1.62% |
| 2026-02-04 | 11.76 | 11.95 | 0.23 | 1.96% | 11.65 | 11.95 | 50791 | 6034.00 | 2.49% |
| 2026-02-03 | 11.81 | 11.72 | 0.25 | 2.18% | 11.46 | 11.81 | 43311 | 5053.84 | 2.12% |
| 2026-02-02 | 11.65 | 11.47 | -0.12 | -1.04% | 11.47 | 11.85 | 41460 | 4824.37 | 2.03% |
| 2026-01-30 | 11.08 | 11.59 | 0.01 | 0.09% | 11.08 | 11.62 | 66317 | 7552.62 | 3.25% |
| 2026-01-29 | 11.63 | 11.58 | -0.05 | -0.43% | 11.43 | 11.91 | 50988 | 5967.38 | 2.50% |
| 2026-01-28 | 11.82 | 11.63 | -0.19 | -1.61% | 11.56 | 11.88 | 41196 | 4806.01 | 2.02% |
| 2026-01-27 | 11.99 | 11.82 | -0.10 | -0.84% | 11.42 | 12.00 | 48753 | 5694.19 | 2.39% |
| 2026-01-26 | 12.15 | 11.92 | -0.18 | -1.49% | 11.82 | 12.19 | 41729 | 4991.63 | 2.04% |
| 2026-01-23 | 12.08 | 12.10 | 0.05 | 0.41% | 11.95 | 12.16 | 43317 | 5237.43 | 2.12% |
| 2026-01-22 | 12.09 | 12.05 | 0.06 | 0.50% | 11.81 | 12.09 | 35333 | 4237.02 | 1.73% |
| 2026-01-21 | 11.70 | 11.99 | 0.23 | 1.96% | 11.65 | 12.04 | 48008 | 5698.22 | 2.35% |
| 2026-01-20 | 11.86 | 11.76 | -0.10 | -0.84% | 11.65 | 11.86 | 40974 | 4805.91 | 2.01% |
| 2026-01-19 | 11.58 | 11.86 | 0.35 | 3.04% | 11.48 | 11.87 | 48936 | 5736.12 | 2.40% |
| 2026-01-16 | 11.65 | 11.51 | -0.11 | -0.95% | 11.47 | 11.74 | 43945 | 5091.53 | 2.15% |
| 2026-01-15 | 11.61 | 11.62 | -0.08 | -0.68% | 11.50 | 11.71 | 40195 | 4657.57 | 1.97% |
| 2026-01-14 | 11.77 | 11.70 | -0.06 | -0.51% | 11.51 | 12.06 | 83541 | 9831.09 | 4.09% |
| 2026-01-13 | 11.54 | 11.76 | 0.25 | 2.17% | 11.47 | 12.06 | 103180 | 12169.77 | 5.05% |
| 2026-01-12 | 11.63 | 11.51 | -0.04 | -0.35% | 11.36 | 11.63 | 45355 | 5211.01 | 2.22% |
| 2026-01-09 | 11.63 | 11.55 | 0.05 | 0.43% | 11.41 | 11.86 | 57548 | 6660.51 | 2.82% |
| 2026-01-08 | 11.39 | 11.50 | 0.07 | 0.61% | 11.37 | 11.57 | 39771 | 4569.91 | 1.95% |
| 2026-01-07 | 11.41 | 11.43 | -0.03 | -0.26% | 11.38 | 11.59 | 39284 | 4510.42 | 1.92% |
| 2026-01-06 | 11.39 | 11.46 | 0.04 | 0.35% | 11.30 | 11.54 | 48144 | 5495.28 | 2.36% |
| 2026-01-05 | 11.21 | 11.42 | 0.29 | 2.61% | 11.21 | 11.53 | 45694 | 5212.89 | 2.24% |
| 2025-12-31 | 11.41 | 11.13 | -0.27 | -2.37% | 11.05 | 11.45 | 35946 | 4014.34 | 1.76% |
| 2025-12-30 | 11.21 | 11.40 | 0.08 | 0.71% | 11.12 | 11.45 | 39526 | 4473.26 | 1.94% |
| 2025-12-29 | 11.40 | 11.32 | -0.07 | -0.61% | 11.23 | 11.64 | 46213 | 5258.45 | 2.26% |
| 2025-12-26 | 11.41 | 11.39 | -0.01 | -0.09% | 11.37 | 11.60 | 41089 | 4712.08 | 2.01% |
| 2025-12-25 | 11.58 | 11.40 | -0.09 | -0.78% | 11.28 | 11.58 | 37422 | 4260.81 | 1.83% |
| 2025-12-24 | 11.34 | 11.49 | 0.10 | 0.88% | 11.25 | 11.76 | 42663 | 4922.23 | 2.09% |
| 2025-12-23 | 11.26 | 11.39 | 0.09 | 0.80% | 11.15 | 11.44 | 45766 | 5181.89 | 2.24% |
| 2025-12-22 | 11.29 | 11.30 | 0.02 | 0.18% | 11.25 | 11.41 | 39164 | 4436.58 | 1.92% |
| 2025-12-19 | 11.09 | 11.28 | 0.32 | 2.92% | 10.91 | 11.35 | 42721 | 4752.54 | 2.09% |
| 2025-12-18 | 10.96 | 10.96 | 0.01 | 0.09% | 10.80 | 11.15 | 42204 | 4658.82 | 2.07% |
| 2025-12-17 | 11.18 | 10.95 | -0.23 | -2.06% | 10.70 | 11.20 | 59330 | 6466.28 | 2.91% |
| 2025-12-16 | 11.44 | 11.18 | -0.32 | -2.78% | 11.11 | 11.44 | 40233 | 4514.85 | 1.97% |
| 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% |
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。
