| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.87 | 8.04 | 0.14 | 1.77% | 7.86 | 8.20 | 50804 | 4094.26 | 2.49% |
| 2025-03-31 | 7.88 | 7.90 | 0.00 | 0.00% | 7.72 | 7.98 | 55701 | 4362.34 | 2.73% |
| 2025-03-28 | 8.12 | 7.90 | -0.22 | -2.71% | 7.86 | 8.16 | 46334 | 3692.68 | 2.27% |
| 2025-03-27 | 8.27 | 8.12 | -0.15 | -1.81% | 8.06 | 8.27 | 40673 | 3308.21 | 1.99% |
| 2025-03-26 | 8.00 | 8.27 | 0.20 | 2.48% | 8.00 | 8.33 | 55707 | 4595.17 | 2.73% |
| 2025-03-25 | 8.01 | 8.07 | 0.06 | 0.75% | 7.86 | 8.11 | 59311 | 4742.55 | 2.90% |
| 2025-03-24 | 8.48 | 8.01 | -0.52 | -6.10% | 7.90 | 8.57 | 89671 | 7290.44 | 4.39% |
| 2025-03-21 | 8.70 | 8.53 | -0.16 | -1.84% | 8.50 | 8.71 | 51673 | 4438.23 | 2.53% |
| 2025-03-20 | 8.80 | 8.69 | 0.01 | 0.12% | 8.60 | 8.82 | 41661 | 3614.87 | 2.04% |
| 2025-03-19 | 8.78 | 8.68 | -0.14 | -1.59% | 8.63 | 8.81 | 52209 | 4548.17 | 2.56% |
| 2025-03-18 | 8.65 | 8.82 | 0.16 | 1.85% | 8.62 | 8.86 | 57426 | 5031.51 | 2.81% |
| 2025-03-17 | 8.55 | 8.66 | 0.16 | 1.88% | 8.44 | 8.70 | 65967 | 5677.60 | 3.23% |
| 2025-03-14 | 8.38 | 8.50 | 0.13 | 1.55% | 8.26 | 8.51 | 49149 | 4124.12 | 2.41% |
| 2025-03-13 | 8.32 | 8.37 | 0.04 | 0.48% | 8.19 | 8.39 | 47545 | 3937.45 | 2.33% |
| 2025-03-12 | 8.34 | 8.33 | -0.01 | -0.12% | 8.27 | 8.39 | 35164 | 2932.24 | 1.72% |
| 2025-03-11 | 8.20 | 8.34 | 0.05 | 0.60% | 8.16 | 8.34 | 37453 | 3093.44 | 1.83% |
| 2025-03-10 | 8.22 | 8.29 | 0.09 | 1.10% | 8.20 | 8.33 | 43676 | 3613.27 | 2.14% |
| 2025-03-07 | 8.23 | 8.20 | -0.05 | -0.61% | 8.16 | 8.32 | 38116 | 3140.93 | 1.87% |
| 2025-03-06 | 8.14 | 8.25 | 0.16 | 1.98% | 8.06 | 8.28 | 61380 | 5041.63 | 3.01% |
| 2025-03-05 | 8.22 | 8.09 | -0.14 | -1.70% | 7.99 | 8.24 | 67200 | 5410.43 | 3.29% |
| 2025-03-04 | 7.96 | 8.23 | 0.25 | 3.13% | 7.93 | 8.27 | 66614 | 5417.22 | 3.26% |
| 2025-03-03 | 8.00 | 7.98 | 0.05 | 0.63% | 7.93 | 8.11 | 48183 | 3870.16 | 2.36% |
| 2025-02-28 | 8.06 | 7.93 | -0.20 | -2.46% | 7.91 | 8.15 | 53589 | 4302.70 | 2.62% |
| 2025-02-27 | 8.25 | 8.13 | -0.11 | -1.33% | 8.01 | 8.27 | 60557 | 4914.49 | 2.97% |
| 2025-02-26 | 8.19 | 8.24 | 0.11 | 1.35% | 8.13 | 8.29 | 50315 | 4132.73 | 2.46% |
| 2025-02-25 | 8.13 | 8.13 | -0.09 | -1.09% | 8.09 | 8.26 | 54936 | 4485.98 | 2.69% |
| 2025-02-24 | 8.06 | 8.22 | 0.19 | 2.37% | 8.01 | 8.29 | 71295 | 5820.64 | 3.49% |
| 2025-02-21 | 8.02 | 8.03 | 0.01 | 0.12% | 7.89 | 8.07 | 59912 | 4770.00 | 2.93% |
| 2025-02-20 | 7.90 | 8.02 | 0.09 | 1.13% | 7.90 | 8.04 | 51170 | 4082.97 | 2.51% |
| 2025-02-19 | 7.76 | 7.93 | 0.13 | 1.67% | 7.76 | 7.95 | 50375 | 3978.28 | 2.47% |
| 2025-02-18 | 7.96 | 7.80 | -0.16 | -2.01% | 7.75 | 8.05 | 68900 | 5465.58 | 3.37% |
| 2025-02-17 | 7.79 | 7.96 | 0.20 | 2.58% | 7.77 | 8.05 | 68232 | 5393.26 | 3.34% |
| 2025-02-14 | 7.80 | 7.76 | -0.02 | -0.26% | 7.72 | 7.91 | 63010 | 4914.50 | 3.09% |
| 2025-02-13 | 7.83 | 7.78 | -0.05 | -0.64% | 7.75 | 7.87 | 51195 | 3996.22 | 2.51% |
| 2025-02-12 | 7.85 | 7.83 | -0.01 | -0.13% | 7.75 | 7.89 | 56763 | 4436.73 | 2.78% |
| 2025-02-11 | 7.86 | 7.84 | -0.05 | -0.63% | 7.72 | 7.92 | 56906 | 4440.70 | 2.79% |
| 2025-02-10 | 7.66 | 7.89 | 0.23 | 3.00% | 7.64 | 7.92 | 85227 | 6637.36 | 4.17% |
| 2025-02-07 | 7.71 | 7.66 | -0.03 | -0.39% | 7.58 | 7.76 | 92048 | 7070.19 | 4.51% |
| 2025-02-06 | 7.63 | 7.69 | 0.03 | 0.39% | 7.55 | 7.69 | 72211 | 5510.80 | 3.54% |
| 2025-02-05 | 7.46 | 7.66 | 0.22 | 2.96% | 7.46 | 7.72 | 92783 | 7076.46 | 4.54% |
| 2025-01-27 | 7.49 | 7.44 | 0.05 | 0.68% | 7.41 | 7.59 | 114500 | 8595.11 | 5.61% |
| 2025-01-24 | 7.34 | 7.39 | 0.03 | 0.41% | 7.24 | 7.40 | 107411 | 7887.02 | 5.26% |
| 2025-01-23 | 7.70 | 7.36 | -0.31 | -4.04% | 7.34 | 7.72 | 180408 | 13601.15 | 8.84% |
| 2025-01-22 | 7.80 | 7.67 | -0.85 | -9.98% | 7.67 | 7.98 | 242712 | 18875.78 | 11.89% |
| 2025-01-21 | 8.52 | 8.52 | -0.95 | -10.03% | 8.52 | 8.70 | 61147 | 5213.97 | 2.99% |
| 2025-01-20 | 10.52 | 9.47 | -1.05 | -9.98% | 9.47 | 10.84 | 293653 | 29814.56 | 14.38% |
| 2025-01-17 | 10.52 | 10.52 | 0.96 | 10.04% | 8.79 | 10.52 | 417023 | 39668.66 | 20.42% |
| 2025-01-16 | 9.56 | 9.56 | 0.87 | 10.01% | 9.56 | 9.56 | 15048 | 1438.59 | 0.74% |
| 2025-01-15 | 8.63 | 8.69 | 0.79 | 10.00% | 8.62 | 8.69 | 83759 | 7252.95 | 4.10% |
| 2025-01-14 | 7.17 | 7.90 | 0.72 | 10.03% | 7.17 | 7.90 | 128513 | 9751.13 | 6.29% |
| 2025-01-13 | 6.90 | 7.18 | 0.28 | 4.06% | 6.63 | 7.18 | 40457 | 2819.64 | 1.98% |
| 2025-01-10 | 7.09 | 6.90 | -0.19 | -2.68% | 6.83 | 7.16 | 37572 | 2612.12 | 1.84% |
| 2025-01-09 | 7.05 | 7.09 | -0.01 | -0.14% | 7.00 | 7.15 | 24734 | 1756.28 | 1.21% |
| 2025-01-08 | 7.10 | 7.10 | 0.00 | 0.00% | 6.88 | 7.15 | 41146 | 2889.75 | 2.02% |
| 2025-01-07 | 6.91 | 7.10 | 0.23 | 3.35% | 6.84 | 7.10 | 37193 | 2598.04 | 1.82% |
| 2025-01-06 | 6.90 | 6.87 | -0.04 | -0.58% | 6.52 | 7.06 | 33740 | 2299.98 | 1.65% |
| 2025-01-03 | 7.34 | 6.91 | -0.44 | -5.99% | 6.85 | 7.41 | 42766 | 3026.35 | 2.09% |
| 2025-01-02 | 7.36 | 7.35 | -0.01 | -0.14% | 7.25 | 7.57 | 45872 | 3397.55 | 2.25% |
| 2024-12-31 | 7.48 | 7.36 | -0.14 | -1.87% | 7.33 | 7.63 | 32830 | 2445.00 | 1.61% |
| 2024-12-30 | 7.63 | 7.50 | -0.14 | -1.83% | 7.31 | 7.66 | 40752 | 3037.61 | 2.00% |
| 2024-12-27 | 7.55 | 7.64 | 0.12 | 1.60% | 7.49 | 7.77 | 44197 | 3385.64 | 2.16% |
| 2024-12-26 | 7.40 | 7.52 | 0.11 | 1.48% | 7.40 | 7.56 | 48737 | 3665.68 | 2.39% |
| 2024-12-25 | 7.63 | 7.41 | -0.22 | -2.88% | 7.25 | 7.66 | 52220 | 3872.22 | 2.56% |
| 2024-12-24 | 7.68 | 7.63 | -0.03 | -0.39% | 7.45 | 7.81 | 38698 | 2952.99 | 1.90% |
| 2024-12-23 | 8.45 | 7.66 | -0.74 | -8.81% | 7.60 | 8.48 | 68779 | 5416.18 | 3.37% |
| 2024-12-20 | 8.24 | 8.40 | 0.19 | 2.31% | 8.18 | 8.44 | 38003 | 3177.73 | 1.86% |
| 2024-12-19 | 8.28 | 8.21 | -0.07 | -0.85% | 8.14 | 8.35 | 30725 | 2527.56 | 1.50% |
| 2024-12-18 | 8.44 | 8.28 | -0.12 | -1.43% | 8.12 | 8.48 | 38877 | 3239.50 | 1.90% |
| 2024-12-17 | 8.97 | 8.40 | -0.57 | -6.35% | 8.35 | 9.07 | 52467 | 4483.92 | 2.57% |
| 2024-12-16 | 8.91 | 8.97 | 0.07 | 0.79% | 8.90 | 9.20 | 43548 | 3935.24 | 2.13% |
| 2024-12-13 | 8.98 | 8.90 | -0.10 | -1.11% | 8.84 | 9.03 | 33204 | 2963.13 | 1.63% |
| 2024-12-12 | 8.84 | 9.00 | 0.19 | 2.16% | 8.69 | 9.01 | 42628 | 3799.82 | 2.09% |
| 2024-12-11 | 8.76 | 8.81 | 0.08 | 0.92% | 8.67 | 8.81 | 25065 | 2198.15 | 1.23% |
| 2024-12-10 | 9.10 | 8.73 | -0.08 | -0.91% | 8.71 | 9.10 | 39131 | 3450.25 | 1.92% |
| 2024-12-09 | 8.75 | 8.81 | 0.06 | 0.69% | 8.69 | 9.01 | 49428 | 4358.17 | 2.42% |
| 2024-12-06 | 8.65 | 8.75 | 0.11 | 1.27% | 8.63 | 8.87 | 40827 | 3564.92 | 2.00% |
| 2024-12-05 | 8.61 | 8.64 | 0.09 | 1.05% | 8.41 | 8.68 | 32522 | 2802.46 | 1.59% |
| 2024-12-04 | 8.72 | 8.55 | -0.15 | -1.72% | 8.46 | 8.72 | 31490 | 2711.67 | 1.54% |
| 2024-12-03 | 8.64 | 8.70 | 0.01 | 0.12% | 8.59 | 8.77 | 34028 | 2955.27 | 1.67% |
| 2024-12-02 | 8.54 | 8.69 | 0.16 | 1.88% | 8.52 | 8.71 | 48743 | 4201.76 | 2.39% |
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。
