| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 15.44 | 15.54 | -0.05 | -0.32% | 15.12 | 16.31 | 91412 | 14466.46 | 1.92% |
| 2025-08-25 | 16.69 | 15.59 | -1.09 | -6.53% | 15.01 | 16.75 | 126289 | 19498.64 | 2.65% |
| 2025-08-22 | 15.53 | 16.68 | 1.16 | 7.47% | 15.42 | 16.94 | 85129 | 13945.47 | 1.78% |
| 2025-08-21 | 15.18 | 15.52 | 0.34 | 2.24% | 15.12 | 15.68 | 44242 | 6841.76 | 0.93% |
| 2025-08-20 | 14.89 | 15.18 | 0.28 | 1.88% | 14.74 | 15.76 | 40532 | 6168.59 | 0.85% |
| 2025-08-19 | 14.60 | 14.90 | 0.35 | 2.41% | 14.50 | 15.00 | 41425 | 6123.12 | 0.87% |
| 2025-08-18 | 14.78 | 14.55 | -0.01 | -0.07% | 14.35 | 14.80 | 39111 | 5657.58 | 0.82% |
| 2025-08-15 | 13.87 | 14.56 | 0.68 | 4.90% | 13.73 | 14.78 | 55741 | 7966.96 | 1.17% |
| 2025-08-14 | 13.94 | 13.88 | -0.09 | -0.64% | 13.69 | 14.04 | 22037 | 3057.17 | 0.46% |
| 2025-08-13 | 13.95 | 13.97 | -0.01 | -0.07% | 13.86 | 14.16 | 30805 | 4301.97 | 0.65% |
| 2025-08-12 | 13.67 | 13.98 | 0.31 | 2.27% | 13.67 | 14.40 | 57278 | 8097.16 | 1.20% |
| 2025-08-11 | 12.90 | 13.67 | 0.77 | 5.97% | 12.82 | 13.79 | 63371 | 8485.05 | 1.33% |
| 2025-08-08 | 13.15 | 12.90 | -0.10 | -0.77% | 12.83 | 13.15 | 17190 | 2215.31 | 0.36% |
| 2025-08-07 | 12.96 | 13.00 | 0.10 | 0.78% | 12.85 | 13.01 | 17265 | 2233.27 | 0.36% |
| 2025-08-06 | 13.02 | 12.90 | -0.04 | -0.31% | 12.74 | 13.15 | 32871 | 4238.08 | 0.69% |
| 2025-08-05 | 12.99 | 12.94 | -0.05 | -0.38% | 12.81 | 13.07 | 34801 | 4500.00 | 0.73% |
| 2025-08-04 | 12.61 | 12.99 | 0.44 | 3.51% | 12.10 | 13.18 | 69293 | 8900.77 | 1.45% |
| 2025-08-01 | 12.25 | 12.55 | 0.35 | 2.87% | 12.11 | 12.59 | 22458 | 2780.37 | 0.47% |
| 2025-07-31 | 12.38 | 12.20 | -0.21 | -1.69% | 12.03 | 12.44 | 23407 | 2872.92 | 0.49% |
| 2025-07-30 | 12.54 | 12.41 | -0.07 | -0.56% | 12.30 | 12.54 | 17213 | 2133.80 | 0.36% |
| 2025-07-29 | 12.65 | 12.48 | -0.17 | -1.34% | 12.38 | 12.77 | 21338 | 2668.88 | 0.45% |
| 2025-07-28 | 12.50 | 12.65 | 0.16 | 1.28% | 12.47 | 12.66 | 21449 | 2693.77 | 0.45% |
| 2025-07-25 | 12.44 | 12.49 | 0.08 | 0.64% | 12.35 | 12.55 | 20975 | 2615.82 | 0.44% |
| 2025-07-24 | 12.43 | 12.41 | 0.00 | 0.00% | 12.33 | 12.50 | 15422 | 1913.88 | 0.32% |
| 2025-07-23 | 12.40 | 12.41 | 0.03 | 0.24% | 12.38 | 12.55 | 13268 | 1652.89 | 0.28% |
| 2025-07-22 | 12.42 | 12.38 | -0.09 | -0.72% | 12.24 | 12.50 | 17493 | 2159.92 | 0.37% |
| 2025-07-21 | 12.43 | 12.47 | 0.06 | 0.48% | 12.40 | 12.55 | 22783 | 2841.26 | 0.48% |
| 2025-07-18 | 12.39 | 12.41 | -0.01 | -0.08% | 12.34 | 12.49 | 8903 | 1103.22 | 0.19% |
| 2025-07-17 | 12.43 | 12.42 | 0.00 | 0.00% | 12.34 | 12.48 | 9873 | 1224.91 | 0.21% |
| 2025-07-16 | 12.37 | 12.42 | 0.07 | 0.57% | 12.30 | 12.66 | 13445 | 1670.43 | 0.28% |
| 2025-07-15 | 12.50 | 12.35 | -0.20 | -1.59% | 12.25 | 12.57 | 13122 | 1620.74 | 0.28% |
| 2025-07-14 | 12.38 | 12.55 | 0.17 | 1.37% | 12.30 | 12.58 | 19313 | 2406.40 | 0.40% |
| 2025-07-11 | 12.38 | 12.38 | -0.03 | -0.24% | 12.28 | 12.45 | 11144 | 1377.93 | 0.23% |
| 2025-07-10 | 12.36 | 12.41 | 0.04 | 0.32% | 12.28 | 12.44 | 12020 | 1488.59 | 0.25% |
| 2025-07-09 | 12.35 | 12.37 | 0.07 | 0.57% | 12.23 | 12.44 | 14849 | 1834.68 | 0.31% |
| 2025-07-08 | 12.38 | 12.30 | -0.02 | -0.16% | 12.23 | 12.45 | 17626 | 2167.57 | 0.37% |
| 2025-07-07 | 11.92 | 12.32 | 0.35 | 2.92% | 11.92 | 12.61 | 41242 | 5098.73 | 0.86% |
| 2025-07-04 | 12.08 | 11.97 | -0.12 | -0.99% | 11.92 | 12.14 | 8755 | 1050.04 | 0.18% |
| 2025-07-03 | 12.12 | 12.09 | -0.06 | -0.49% | 11.97 | 12.18 | 13369 | 1613.06 | 0.28% |
| 2025-07-02 | 12.25 | 12.15 | -0.03 | -0.25% | 12.09 | 12.37 | 15078 | 1841.65 | 0.32% |
| 2025-07-01 | 12.07 | 12.18 | 0.11 | 0.91% | 11.89 | 12.20 | 14919 | 1795.38 | 0.31% |
| 2025-06-30 | 12.12 | 12.07 | 0.07 | 0.58% | 12.00 | 12.18 | 7490 | 902.38 | 0.16% |
| 2025-06-27 | 12.07 | 12.00 | -0.05 | -0.41% | 12.00 | 12.14 | 8963 | 1079.80 | 0.19% |
| 2025-06-26 | 12.02 | 12.05 | -0.02 | -0.17% | 11.93 | 12.11 | 11605 | 1394.99 | 0.24% |
| 2025-06-25 | 12.03 | 12.07 | -0.04 | -0.33% | 11.96 | 12.32 | 10960 | 1322.68 | 0.23% |
| 2025-06-24 | 11.93 | 12.11 | 0.23 | 1.94% | 11.88 | 12.12 | 15082 | 1813.05 | 0.32% |
| 2025-06-23 | 11.80 | 11.88 | 0.27 | 2.33% | 11.52 | 11.88 | 10269 | 1205.17 | 0.22% |
| 2025-06-20 | 11.55 | 11.61 | 0.03 | 0.26% | 11.55 | 11.69 | 5095 | 592.53 | 0.11% |
| 2025-06-19 | 11.78 | 11.58 | -0.24 | -2.03% | 11.53 | 11.82 | 10264 | 1196.40 | 0.22% |
| 2025-06-18 | 11.81 | 11.82 | -0.03 | -0.25% | 11.71 | 11.85 | 9460 | 1113.12 | 0.20% |
| 2025-06-17 | 12.08 | 11.85 | 0.08 | 0.68% | 11.77 | 12.20 | 12245 | 1454.52 | 0.26% |
| 2025-06-16 | 11.79 | 11.77 | 0.03 | 0.26% | 11.70 | 11.86 | 10057 | 1182.47 | 0.21% |
| 2025-06-13 | 11.87 | 11.74 | -0.04 | -0.34% | 11.67 | 12.13 | 14322 | 1695.48 | 0.30% |
| 2025-06-12 | 11.90 | 11.78 | -0.14 | -1.17% | 11.78 | 11.97 | 10157 | 1206.56 | 0.21% |
| 2025-06-11 | 11.90 | 11.92 | 0.06 | 0.51% | 11.86 | 11.97 | 7315 | 871.29 | 0.15% |
| 2025-06-10 | 11.99 | 11.86 | -0.12 | -1.00% | 11.76 | 12.02 | 9420 | 1120.38 | 0.20% |
| 2025-06-09 | 11.96 | 11.98 | -0.04 | -0.33% | 11.91 | 12.09 | 10531 | 1259.95 | 0.22% |
| 2025-06-06 | 11.92 | 12.02 | 0.12 | 1.01% | 11.49 | 12.05 | 11106 | 1325.25 | 0.23% |
| 2025-06-05 | 11.90 | 11.90 | 0.05 | 0.42% | 11.80 | 11.92 | 7760 | 919.50 | 0.16% |
| 2025-06-04 | 11.81 | 11.85 | 0.08 | 0.68% | 11.74 | 11.95 | 8560 | 1011.93 | 0.18% |
| 2025-06-03 | 11.93 | 11.77 | -0.17 | -1.42% | 11.69 | 11.93 | 10028 | 1178.58 | 0.21% |
| 2025-05-30 | 11.85 | 11.94 | 0.01 | 0.08% | 11.77 | 11.98 | 10579 | 1255.50 | 0.22% |
| 2025-05-29 | 11.84 | 11.93 | 0.15 | 1.27% | 11.80 | 12.02 | 14460 | 1723.07 | 0.30% |
| 2025-05-28 | 11.74 | 11.78 | 0.02 | 0.17% | 11.66 | 11.84 | 10775 | 1267.52 | 0.23% |
| 2025-05-27 | 11.91 | 11.76 | -0.04 | -0.34% | 11.64 | 11.97 | 18161 | 2135.64 | 0.38% |
| 2025-05-26 | 12.35 | 12.53 | 0.19 | 1.54% | 12.35 | 12.65 | 23723 | 2975.08 | 0.50% |
| 2025-05-23 | 12.34 | 12.34 | -0.08 | -0.64% | 12.32 | 12.54 | 11028 | 1371.12 | 0.23% |
| 2025-05-22 | 12.62 | 12.42 | -0.14 | -1.11% | 12.30 | 12.62 | 11896 | 1482.62 | 0.25% |
| 2025-05-21 | 12.71 | 12.56 | -0.12 | -0.95% | 12.51 | 12.90 | 18645 | 2356.34 | 0.39% |
| 2025-05-20 | 13.00 | 12.68 | 0.30 | 2.42% | 12.40 | 13.10 | 21911 | 2763.29 | 0.46% |
| 2025-05-19 | 12.25 | 12.38 | 0.14 | 1.14% | 12.15 | 12.38 | 12946 | 1589.71 | 0.27% |
| 2025-05-16 | 12.22 | 12.24 | 0.08 | 0.66% | 12.13 | 12.26 | 13864 | 1695.76 | 0.29% |
| 2025-05-15 | 12.24 | 12.16 | -0.03 | -0.25% | 12.10 | 12.27 | 10776 | 1311.52 | 0.23% |
| 2025-05-14 | 12.15 | 12.19 | -0.02 | -0.16% | 12.10 | 12.27 | 10063 | 1225.85 | 0.21% |
| 2025-05-13 | 12.25 | 12.21 | 0.06 | 0.49% | 12.11 | 12.30 | 13371 | 1630.58 | 0.28% |
| 2025-05-12 | 12.18 | 12.15 | 0.05 | 0.41% | 12.09 | 12.34 | 18171 | 2215.36 | 0.38% |
| 2025-05-09 | 12.20 | 12.10 | -0.13 | -1.06% | 12.09 | 12.27 | 14746 | 1796.87 | 0.31% |
| 2025-05-08 | 12.09 | 12.23 | 0.19 | 1.58% | 12.01 | 12.24 | 16116 | 1956.60 | 0.34% |
| 2025-05-07 | 12.66 | 12.04 | 0.04 | 0.33% | 11.99 | 12.66 | 21500 | 2609.99 | 0.45% |
| 2025-05-06 | 11.89 | 12.00 | 0.14 | 1.18% | 11.82 | 12.06 | 17763 | 2125.78 | 0.37% |
得邦照明(603303)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。
