| 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 | 12.85 | 13.02 | 0.17 | 1.32% | 12.80 | 13.09 | 10351 | 1345.22 | 0.22% |
| 2025-12-12 | 12.99 | 12.85 | -0.11 | -0.85% | 12.85 | 13.13 | 12541 | 1627.89 | 0.26% |
| 2025-12-11 | 13.11 | 12.96 | -0.14 | -1.07% | 12.95 | 13.40 | 17539 | 2302.71 | 0.37% |
| 2025-12-10 | 12.98 | 13.10 | 0.13 | 1.00% | 12.59 | 13.10 | 9296 | 1206.93 | 0.19% |
| 2025-12-09 | 13.17 | 12.97 | -0.16 | -1.22% | 12.96 | 13.17 | 9477 | 1237.26 | 0.20% |
| 2025-12-08 | 13.31 | 13.13 | -0.17 | -1.28% | 13.11 | 13.32 | 16629 | 2191.71 | 0.35% |
| 2025-12-05 | 13.15 | 13.30 | 0.03 | 0.23% | 13.15 | 13.42 | 11201 | 1491.93 | 0.23% |
| 2025-12-04 | 13.39 | 13.27 | -0.12 | -0.90% | 13.10 | 13.39 | 9464 | 1251.19 | 0.20% |
| 2025-12-03 | 13.18 | 13.39 | 0.24 | 1.83% | 13.06 | 13.49 | 17504 | 2332.40 | 0.37% |
| 2025-12-02 | 13.10 | 13.15 | -0.04 | -0.30% | 13.10 | 13.35 | 11749 | 1551.05 | 0.25% |
| 2025-12-01 | 13.37 | 13.19 | -0.11 | -0.83% | 13.16 | 13.39 | 12391 | 1639.60 | 0.26% |
| 2025-11-28 | 13.10 | 13.30 | 0.22 | 1.68% | 13.00 | 13.32 | 14967 | 1978.39 | 0.31% |
| 2025-11-27 | 12.87 | 13.08 | 0.15 | 1.16% | 12.85 | 13.12 | 12843 | 1675.37 | 0.27% |
| 2025-11-26 | 13.04 | 12.93 | -0.02 | -0.15% | 12.53 | 13.07 | 14250 | 1845.66 | 0.30% |
| 2025-11-25 | 12.88 | 12.95 | 0.12 | 0.94% | 12.81 | 13.26 | 11138 | 1449.57 | 0.23% |
| 2025-11-24 | 12.88 | 12.83 | 0.10 | 0.79% | 12.63 | 13.00 | 19587 | 2523.42 | 0.41% |
| 2025-11-21 | 13.20 | 12.73 | -0.52 | -3.92% | 12.68 | 13.30 | 18327 | 2361.01 | 0.38% |
| 2025-11-20 | 13.07 | 13.25 | 0.02 | 0.15% | 13.07 | 13.36 | 14219 | 1886.56 | 0.30% |
| 2025-11-19 | 13.46 | 13.23 | -0.19 | -1.42% | 13.11 | 13.53 | 14440 | 1917.34 | 0.30% |
| 2025-11-18 | 13.64 | 13.42 | -0.24 | -1.76% | 13.10 | 13.77 | 19991 | 2691.15 | 0.42% |
| 2025-11-17 | 13.91 | 13.66 | -0.26 | -1.87% | 13.63 | 14.03 | 14504 | 1995.19 | 0.30% |
| 2025-11-14 | 13.94 | 13.92 | -0.02 | -0.14% | 13.87 | 14.10 | 14865 | 2081.79 | 0.31% |
| 2025-11-13 | 13.92 | 13.94 | 0.00 | 0.00% | 13.80 | 13.97 | 7221 | 1003.40 | 0.15% |
| 2025-11-12 | 13.99 | 13.94 | 0.02 | 0.14% | 13.83 | 13.99 | 10934 | 1519.31 | 0.23% |
| 2025-11-11 | 13.85 | 13.92 | 0.07 | 0.51% | 13.81 | 13.93 | 10836 | 1503.20 | 0.23% |
| 2025-11-10 | 13.80 | 13.85 | -0.02 | -0.14% | 13.76 | 13.98 | 19054 | 2639.47 | 0.40% |
| 2025-11-07 | 13.86 | 13.87 | 0.03 | 0.22% | 13.78 | 13.88 | 14117 | 1954.71 | 0.30% |
| 2025-11-06 | 13.93 | 13.84 | -0.06 | -0.43% | 13.75 | 13.93 | 10413 | 1440.74 | 0.22% |
| 2025-11-05 | 13.57 | 13.90 | 0.20 | 1.46% | 13.57 | 13.96 | 17699 | 2451.34 | 0.37% |
| 2025-11-04 | 13.63 | 13.70 | 0.07 | 0.51% | 13.51 | 13.77 | 13495 | 1843.46 | 0.28% |
| 2025-11-03 | 13.69 | 13.63 | 0.02 | 0.15% | 13.57 | 13.73 | 10449 | 1423.16 | 0.22% |
| 2025-10-31 | 13.31 | 13.61 | 0.24 | 1.80% | 13.31 | 13.71 | 14193 | 1925.19 | 0.30% |
| 2025-10-30 | 13.73 | 13.37 | -0.36 | -2.62% | 13.35 | 13.78 | 16758 | 2265.38 | 0.35% |
| 2025-10-29 | 13.91 | 13.73 | -0.18 | -1.29% | 13.72 | 14.05 | 16734 | 2308.03 | 0.35% |
| 2025-10-28 | 13.90 | 13.91 | 0.01 | 0.07% | 13.77 | 14.07 | 15309 | 2137.20 | 0.32% |
| 2025-10-27 | 14.00 | 13.90 | -0.11 | -0.79% | 13.69 | 14.09 | 29774 | 4139.52 | 0.62% |
| 2025-10-24 | 13.83 | 14.01 | 0.10 | 0.72% | 13.80 | 14.20 | 33926 | 4769.59 | 0.71% |
| 2025-10-23 | 13.66 | 13.91 | 0.22 | 1.61% | 13.50 | 13.92 | 22773 | 3134.82 | 0.48% |
| 2025-10-22 | 13.63 | 13.69 | 0.05 | 0.37% | 13.56 | 13.74 | 12968 | 1774.78 | 0.27% |
| 2025-10-21 | 13.57 | 13.64 | 0.07 | 0.52% | 13.54 | 13.67 | 12307 | 1672.44 | 0.26% |
| 2025-10-20 | 13.44 | 13.57 | 0.19 | 1.42% | 13.30 | 13.61 | 18671 | 2525.08 | 0.39% |
| 2025-10-17 | 13.41 | 13.38 | -0.05 | -0.37% | 13.25 | 13.58 | 18648 | 2506.02 | 0.39% |
| 2025-10-16 | 13.31 | 13.43 | 0.00 | 0.00% | 13.12 | 13.53 | 22084 | 2944.07 | 0.46% |
| 2025-10-15 | 13.30 | 13.43 | 0.19 | 1.44% | 13.20 | 13.43 | 12809 | 1708.69 | 0.27% |
| 2025-10-14 | 13.50 | 13.24 | -0.18 | -1.34% | 13.19 | 13.50 | 17440 | 2323.45 | 0.37% |
| 2025-10-13 | 13.06 | 13.42 | -0.11 | -0.81% | 12.88 | 13.45 | 18866 | 2493.91 | 0.40% |
| 2025-10-10 | 13.43 | 13.53 | 0.06 | 0.45% | 13.22 | 13.55 | 18090 | 2436.77 | 0.38% |
| 2025-10-09 | 13.70 | 13.47 | -0.04 | -0.30% | 13.41 | 13.71 | 19893 | 2692.89 | 0.42% |
| 2025-09-30 | 13.38 | 13.51 | 0.21 | 1.58% | 13.22 | 13.51 | 20873 | 2805.73 | 0.44% |
| 2025-09-29 | 13.22 | 13.30 | 0.11 | 0.83% | 13.02 | 13.33 | 15664 | 2075.13 | 0.33% |
| 2025-09-26 | 13.15 | 13.19 | 0.00 | 0.00% | 13.10 | 13.46 | 13396 | 1773.70 | 0.28% |
| 2025-09-25 | 13.59 | 13.19 | -0.27 | -2.01% | 13.18 | 13.59 | 13144 | 1747.66 | 0.28% |
| 2025-09-24 | 13.32 | 13.46 | 0.15 | 1.13% | 13.16 | 13.47 | 16403 | 2192.85 | 0.34% |
| 2025-09-23 | 13.60 | 13.31 | -0.35 | -2.56% | 13.11 | 13.70 | 25261 | 3352.61 | 0.53% |
| 2025-09-22 | 14.30 | 14.29 | -0.02 | -0.14% | 14.10 | 14.33 | 23645 | 3355.88 | 0.50% |
| 2025-09-19 | 14.10 | 14.31 | 0.08 | 0.56% | 14.10 | 14.33 | 14097 | 2004.17 | 0.30% |
| 2025-09-18 | 14.38 | 14.23 | -0.26 | -1.79% | 14.14 | 14.65 | 30541 | 4381.27 | 0.64% |
| 2025-09-17 | 14.38 | 14.49 | 0.18 | 1.26% | 14.26 | 14.80 | 29550 | 4268.64 | 0.62% |
| 2025-09-16 | 14.29 | 14.31 | 0.02 | 0.14% | 14.23 | 14.32 | 14214 | 2030.86 | 0.30% |
| 2025-09-15 | 14.45 | 14.29 | -0.17 | -1.18% | 14.26 | 14.49 | 15554 | 2225.64 | 0.33% |
| 2025-09-12 | 14.52 | 14.46 | -0.05 | -0.34% | 14.39 | 14.59 | 16824 | 2429.71 | 0.35% |
| 2025-09-11 | 14.56 | 14.51 | -0.22 | -1.49% | 14.20 | 14.67 | 35203 | 5070.69 | 0.74% |
| 2025-09-10 | 14.18 | 14.73 | 0.50 | 3.51% | 14.18 | 14.91 | 55274 | 8147.25 | 1.16% |
| 2025-09-09 | 14.34 | 14.23 | -0.17 | -1.18% | 14.16 | 14.49 | 18705 | 2677.80 | 0.39% |
| 2025-09-08 | 14.30 | 14.40 | 0.10 | 0.70% | 14.28 | 14.50 | 22697 | 3268.06 | 0.48% |
| 2025-09-05 | 14.15 | 14.30 | 0.15 | 1.06% | 14.11 | 14.30 | 19051 | 2708.45 | 0.40% |
| 2025-09-04 | 14.22 | 14.15 | -0.07 | -0.49% | 14.01 | 14.30 | 28969 | 4109.12 | 0.61% |
| 2025-09-03 | 14.38 | 14.22 | -0.09 | -0.63% | 14.18 | 14.44 | 24294 | 3471.36 | 0.51% |
| 2025-09-02 | 14.58 | 14.31 | -0.27 | -1.85% | 14.07 | 14.60 | 49061 | 7007.69 | 1.03% |
| 2025-09-01 | 15.14 | 14.58 | -0.55 | -3.64% | 14.44 | 15.23 | 74799 | 10929.63 | 1.57% |
| 2025-08-29 | 15.80 | 15.13 | -0.77 | -4.84% | 15.01 | 15.88 | 85674 | 13041.14 | 1.80% |
| 2025-08-28 | 16.10 | 15.90 | 0.91 | 6.07% | 15.20 | 16.16 | 174182 | 27167.81 | 3.65% |
| 2025-08-27 | 15.51 | 14.99 | -0.55 | -3.54% | 14.91 | 15.65 | 56181 | 8543.81 | 1.18% |
| 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% |
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。
