| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.19 | 14.41 | 0.20 | 1.41% | 14.19 | 14.49 | 16148 | 2318.36 | 0.34% |
| 2026-02-02 | 14.45 | 14.21 | -0.24 | -1.66% | 14.21 | 14.52 | 18655 | 2680.04 | 0.39% |
| 2026-01-30 | 14.32 | 14.45 | 0.04 | 0.28% | 14.23 | 14.47 | 18541 | 2666.62 | 0.39% |
| 2026-01-29 | 14.59 | 14.41 | -0.21 | -1.44% | 14.33 | 14.96 | 25012 | 3645.29 | 0.52% |
| 2026-01-28 | 14.58 | 14.62 | -0.04 | -0.27% | 14.45 | 14.75 | 20512 | 2997.53 | 0.43% |
| 2026-01-27 | 14.75 | 14.66 | 0.18 | 1.24% | 14.07 | 14.77 | 32347 | 4672.77 | 0.68% |
| 2026-01-26 | 15.09 | 14.48 | -0.46 | -3.08% | 14.37 | 15.10 | 41186 | 6007.35 | 0.86% |
| 2026-01-23 | 14.32 | 14.94 | 0.63 | 4.40% | 14.31 | 15.19 | 77931 | 11638.81 | 1.63% |
| 2026-01-22 | 14.29 | 14.31 | 0.02 | 0.14% | 14.10 | 14.40 | 32623 | 4640.69 | 0.68% |
| 2026-01-21 | 14.10 | 14.29 | 0.13 | 0.92% | 14.02 | 14.29 | 29963 | 4255.60 | 0.63% |
| 2026-01-20 | 14.14 | 14.16 | 0.03 | 0.21% | 14.08 | 14.44 | 45850 | 6537.52 | 0.96% |
| 2026-01-19 | 13.65 | 14.13 | 0.35 | 2.54% | 13.65 | 14.24 | 48145 | 6762.06 | 1.01% |
| 2026-01-16 | 13.95 | 13.78 | 0.05 | 0.36% | 13.63 | 13.98 | 29043 | 3997.67 | 0.61% |
| 2026-01-15 | 13.54 | 13.73 | -0.01 | -0.07% | 13.54 | 13.95 | 45808 | 6306.37 | 0.96% |
| 2026-01-14 | 13.71 | 13.74 | -0.11 | -0.79% | 13.54 | 13.91 | 72878 | 9996.51 | 1.53% |
| 2026-01-13 | 15.19 | 13.85 | -0.47 | -3.28% | 13.60 | 15.19 | 123143 | 17172.92 | 2.58% |
| 2026-01-12 | 13.20 | 14.32 | 1.30 | 9.98% | 13.01 | 14.32 | 76277 | 10790.36 | 1.60% |
| 2026-01-09 | 13.05 | 13.02 | -0.02 | -0.15% | 12.97 | 13.10 | 15989 | 2082.98 | 0.34% |
| 2026-01-08 | 12.89 | 13.04 | 0.10 | 0.77% | 12.87 | 13.09 | 15448 | 2006.60 | 0.32% |
| 2026-01-07 | 13.09 | 12.94 | -0.13 | -0.99% | 12.92 | 13.09 | 13458 | 1746.92 | 0.28% |
| 2026-01-06 | 13.10 | 13.07 | 0.03 | 0.23% | 13.01 | 13.24 | 14901 | 1950.94 | 0.31% |
| 2026-01-05 | 12.90 | 13.04 | 0.15 | 1.16% | 12.87 | 13.07 | 14991 | 1948.54 | 0.31% |
| 2025-12-31 | 12.90 | 12.89 | -0.04 | -0.31% | 12.84 | 12.99 | 10617 | 1369.12 | 0.22% |
| 2025-12-30 | 12.91 | 12.93 | -0.01 | -0.08% | 12.88 | 12.97 | 7540 | 974.60 | 0.16% |
| 2025-12-29 | 12.95 | 12.94 | 0.02 | 0.15% | 12.85 | 13.01 | 8497 | 1098.16 | 0.18% |
| 2025-12-26 | 13.10 | 12.92 | -0.15 | -1.15% | 12.91 | 13.10 | 8254 | 1071.03 | 0.17% |
| 2025-12-25 | 13.08 | 13.07 | 0.04 | 0.31% | 12.90 | 13.11 | 10834 | 1411.83 | 0.23% |
| 2025-12-24 | 12.94 | 13.03 | 0.23 | 1.80% | 12.77 | 13.05 | 10183 | 1320.58 | 0.21% |
| 2025-12-23 | 13.03 | 12.80 | -0.23 | -1.77% | 12.78 | 13.03 | 12270 | 1581.92 | 0.26% |
| 2025-12-22 | 13.01 | 13.03 | -0.01 | -0.08% | 12.98 | 13.19 | 11637 | 1523.45 | 0.24% |
| 2025-12-19 | 12.85 | 13.04 | 0.07 | 0.54% | 12.85 | 13.06 | 8345 | 1084.21 | 0.17% |
| 2025-12-18 | 12.89 | 12.97 | 0.14 | 1.09% | 12.66 | 12.98 | 8944 | 1155.62 | 0.19% |
| 2025-12-17 | 12.83 | 12.83 | -0.01 | -0.08% | 12.61 | 12.88 | 11179 | 1421.83 | 0.23% |
| 2025-12-16 | 13.02 | 12.84 | -0.18 | -1.38% | 12.81 | 13.06 | 9161 | 1181.18 | 0.19% |
| 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% |
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。
