| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 21.34 | 21.21 | 0.01 | 0.05% | 20.90 | 21.88 | 102470 | 21987.41 | 6.87% |
| 2025-10-23 | 21.10 | 21.20 | -0.30 | -1.40% | 20.70 | 21.35 | 58450 | 12248.68 | 3.92% |
| 2025-10-22 | 20.33 | 21.50 | 1.13 | 5.55% | 20.01 | 21.90 | 119988 | 25438.65 | 8.05% |
| 2025-10-21 | 20.77 | 20.37 | -0.24 | -1.16% | 20.15 | 20.77 | 56393 | 11468.06 | 3.78% |
| 2025-10-20 | 21.20 | 20.61 | -0.68 | -3.19% | 20.50 | 21.41 | 85227 | 17763.22 | 5.71% |
| 2025-10-17 | 20.55 | 21.29 | 0.33 | 1.57% | 19.93 | 21.80 | 108717 | 22816.21 | 7.29% |
| 2025-10-16 | 20.65 | 20.96 | 0.65 | 3.20% | 20.30 | 21.45 | 116525 | 24260.69 | 7.81% |
| 2025-10-15 | 20.19 | 20.31 | 0.12 | 0.59% | 19.83 | 20.43 | 32311 | 6485.59 | 2.17% |
| 2025-10-14 | 20.55 | 20.19 | -0.23 | -1.13% | 19.92 | 20.73 | 30210 | 6129.36 | 2.03% |
| 2025-10-13 | 19.83 | 20.42 | -0.20 | -0.97% | 19.32 | 20.50 | 42449 | 8503.06 | 2.85% |
| 2025-10-10 | 20.85 | 20.62 | -0.34 | -1.62% | 20.51 | 21.10 | 51079 | 10597.35 | 3.42% |
| 2025-10-09 | 20.74 | 20.96 | 0.39 | 1.90% | 20.16 | 21.49 | 108548 | 22748.54 | 7.28% |
| 2025-09-30 | 18.97 | 20.57 | 1.58 | 8.32% | 18.81 | 20.89 | 131871 | 26985.83 | 8.84% |
| 2025-09-29 | 18.76 | 18.99 | 0.23 | 1.23% | 18.60 | 19.18 | 23259 | 4412.56 | 1.56% |
| 2025-09-26 | 18.65 | 18.76 | 0.07 | 0.37% | 18.52 | 19.06 | 20686 | 3890.88 | 1.39% |
| 2025-09-25 | 19.33 | 18.69 | -0.59 | -3.06% | 18.68 | 19.35 | 31466 | 5948.90 | 2.11% |
| 2025-09-24 | 19.29 | 19.28 | -0.03 | -0.16% | 18.91 | 19.31 | 17883 | 3428.70 | 1.20% |
| 2025-09-23 | 19.51 | 19.31 | -0.27 | -1.38% | 18.66 | 19.68 | 32579 | 6218.03 | 2.18% |
| 2025-09-22 | 19.85 | 19.58 | -0.18 | -0.91% | 19.49 | 19.85 | 16945 | 3323.70 | 1.14% |
| 2025-09-19 | 20.28 | 19.76 | -0.27 | -1.35% | 19.61 | 20.29 | 27502 | 5450.47 | 1.84% |
| 2025-09-18 | 20.61 | 20.03 | -0.48 | -2.34% | 19.78 | 20.79 | 43877 | 8864.13 | 2.94% |
| 2025-09-17 | 20.22 | 20.51 | 0.12 | 0.59% | 20.22 | 21.07 | 57032 | 11759.41 | 3.82% |
| 2025-09-16 | 19.60 | 20.39 | 0.63 | 3.19% | 19.46 | 20.44 | 46111 | 9261.66 | 3.09% |
| 2025-09-15 | 19.51 | 19.76 | 0.35 | 1.80% | 19.41 | 20.29 | 30948 | 6141.57 | 2.08% |
| 2025-09-12 | 19.73 | 19.41 | -0.21 | -1.07% | 19.41 | 19.90 | 26826 | 5257.00 | 1.80% |
| 2025-09-11 | 19.09 | 19.62 | 0.58 | 3.05% | 18.74 | 19.88 | 39029 | 7566.56 | 2.62% |
| 2025-09-10 | 19.08 | 19.04 | -0.02 | -0.10% | 18.88 | 19.25 | 16299 | 3105.14 | 1.09% |
| 2025-09-09 | 19.46 | 19.06 | -0.52 | -2.66% | 19.00 | 19.56 | 24209 | 4654.42 | 1.62% |
| 2025-09-08 | 19.45 | 19.58 | 0.13 | 0.67% | 19.35 | 19.68 | 25509 | 4993.33 | 1.71% |
| 2025-09-05 | 19.01 | 19.45 | 0.46 | 2.42% | 18.86 | 19.45 | 30452 | 5858.06 | 2.04% |
| 2025-09-04 | 18.62 | 18.99 | 0.44 | 2.37% | 18.62 | 19.62 | 46409 | 8884.89 | 3.11% |
| 2025-09-03 | 19.14 | 18.55 | -0.65 | -3.39% | 18.50 | 19.42 | 32491 | 6154.09 | 2.18% |
| 2025-09-02 | 19.60 | 19.20 | -0.40 | -2.04% | 18.74 | 19.70 | 44173 | 8433.80 | 2.96% |
| 2025-09-01 | 19.75 | 19.60 | -0.04 | -0.20% | 19.47 | 19.84 | 37982 | 7460.40 | 2.55% |
| 2025-08-29 | 19.95 | 19.64 | -0.43 | -2.14% | 19.40 | 20.14 | 45760 | 9008.48 | 3.07% |
| 2025-08-28 | 20.13 | 20.07 | -0.20 | -0.99% | 19.30 | 20.47 | 66359 | 13174.17 | 4.45% |
| 2025-08-27 | 20.74 | 20.27 | -0.26 | -1.27% | 20.18 | 21.35 | 88015 | 18360.74 | 5.90% |
| 2025-08-26 | 20.36 | 20.53 | 0.18 | 0.88% | 20.03 | 20.87 | 63018 | 12966.00 | 4.23% |
| 2025-08-25 | 20.42 | 20.35 | 0.00 | 0.00% | 20.16 | 20.66 | 51019 | 10385.93 | 3.42% |
| 2025-08-22 | 20.70 | 20.35 | -0.42 | -2.02% | 20.26 | 20.83 | 51159 | 10439.14 | 3.43% |
| 2025-08-21 | 21.09 | 20.77 | -0.36 | -1.70% | 20.63 | 21.21 | 50798 | 10601.13 | 3.41% |
| 2025-08-20 | 21.29 | 21.13 | -0.22 | -1.03% | 20.89 | 21.50 | 67865 | 14340.91 | 4.55% |
| 2025-08-19 | 22.23 | 21.35 | -0.03 | -0.14% | 20.60 | 22.24 | 129374 | 27361.35 | 8.67% |
| 2025-08-18 | 19.56 | 21.38 | 1.94 | 9.98% | 19.56 | 21.38 | 47623 | 9850.88 | 3.19% |
| 2025-08-15 | 19.21 | 19.44 | 0.17 | 0.88% | 19.21 | 19.60 | 28206 | 5489.28 | 1.89% |
| 2025-08-14 | 19.93 | 19.27 | -0.55 | -2.77% | 19.19 | 19.93 | 32938 | 6389.27 | 2.21% |
| 2025-08-13 | 20.05 | 19.82 | -0.09 | -0.45% | 19.55 | 20.30 | 28939 | 5751.99 | 1.94% |
| 2025-08-12 | 20.06 | 19.91 | -0.05 | -0.25% | 19.66 | 20.15 | 24597 | 4889.24 | 1.65% |
| 2025-08-11 | 19.87 | 19.96 | 0.09 | 0.45% | 19.57 | 20.00 | 29201 | 5799.62 | 1.96% |
| 2025-08-08 | 20.45 | 19.87 | -0.86 | -4.15% | 19.49 | 20.50 | 49789 | 9883.54 | 3.34% |
| 2025-08-07 | 20.76 | 20.73 | 0.00 | 0.00% | 20.50 | 20.94 | 31913 | 6601.98 | 2.14% |
| 2025-08-06 | 20.48 | 20.73 | 0.23 | 1.12% | 20.23 | 20.91 | 48392 | 9941.09 | 3.24% |
| 2025-08-05 | 19.78 | 20.50 | 0.81 | 4.11% | 19.74 | 20.56 | 48908 | 9893.25 | 3.28% |
| 2025-08-04 | 18.93 | 19.69 | 0.70 | 3.69% | 18.79 | 19.91 | 45560 | 8879.56 | 3.05% |
| 2025-08-01 | 18.45 | 18.99 | 0.48 | 2.59% | 18.41 | 19.01 | 29936 | 5629.26 | 2.01% |
| 2025-07-31 | 18.77 | 18.51 | -0.20 | -1.07% | 18.40 | 18.88 | 26493 | 4939.06 | 1.78% |
| 2025-07-30 | 19.20 | 18.71 | -0.49 | -2.55% | 18.49 | 19.26 | 32771 | 6142.73 | 2.20% |
| 2025-07-29 | 19.24 | 19.20 | 0.00 | 0.00% | 18.94 | 19.46 | 31276 | 5995.79 | 2.10% |
| 2025-07-28 | 18.85 | 19.20 | 0.36 | 1.91% | 18.78 | 19.29 | 38655 | 7386.79 | 2.59% |
| 2025-07-25 | 18.68 | 18.84 | 0.16 | 0.86% | 18.33 | 19.05 | 32950 | 6154.99 | 2.21% |
| 2025-07-24 | 18.60 | 18.68 | 0.08 | 0.43% | 18.52 | 18.97 | 26077 | 4895.10 | 1.75% |
| 2025-07-23 | 18.93 | 18.60 | -0.28 | -1.48% | 18.52 | 18.95 | 30634 | 5731.38 | 2.05% |
| 2025-07-22 | 18.75 | 18.88 | 0.17 | 0.91% | 18.56 | 19.05 | 43068 | 8106.10 | 2.89% |
| 2025-07-21 | 18.80 | 18.71 | 0.04 | 0.21% | 18.55 | 19.06 | 43863 | 8230.43 | 2.94% |
| 2025-07-18 | 18.78 | 18.67 | -0.08 | -0.43% | 18.48 | 18.83 | 31327 | 5840.23 | 2.10% |
| 2025-07-17 | 18.85 | 18.75 | -0.14 | -0.74% | 18.68 | 18.94 | 24256 | 4562.93 | 1.63% |
| 2025-07-16 | 18.85 | 18.89 | 0.04 | 0.21% | 18.70 | 18.99 | 30167 | 5689.28 | 2.02% |
| 2025-07-15 | 18.75 | 18.85 | 0.05 | 0.27% | 18.68 | 19.05 | 26934 | 5070.50 | 1.81% |
| 2025-07-14 | 18.60 | 18.80 | 0.27 | 1.46% | 18.49 | 19.07 | 27702 | 5220.33 | 1.86% |
| 2025-07-11 | 18.70 | 18.53 | -0.25 | -1.33% | 18.48 | 18.87 | 26304 | 4891.72 | 1.76% |
| 2025-07-10 | 18.52 | 18.78 | 0.23 | 1.24% | 18.40 | 19.02 | 35682 | 6651.06 | 2.39% |
| 2025-07-09 | 18.96 | 18.55 | -0.37 | -1.96% | 18.46 | 19.17 | 32840 | 6156.54 | 2.20% |
| 2025-07-08 | 18.70 | 18.92 | 0.14 | 0.75% | 18.67 | 19.29 | 45109 | 8557.93 | 3.02% |
| 2025-07-07 | 17.92 | 18.78 | 0.57 | 3.13% | 17.89 | 18.84 | 40726 | 7543.26 | 2.73% |
| 2025-07-04 | 18.24 | 18.21 | -0.10 | -0.55% | 18.08 | 18.44 | 29403 | 5358.41 | 1.97% |
| 2025-07-03 | 18.01 | 18.31 | 0.30 | 1.67% | 17.94 | 18.40 | 31526 | 5731.38 | 2.11% |
| 2025-07-02 | 17.94 | 18.01 | 0.03 | 0.17% | 17.81 | 18.29 | 33070 | 5972.77 | 2.22% |
| 2025-07-01 | 18.23 | 17.98 | -0.15 | -0.83% | 17.71 | 18.48 | 62039 | 11150.73 | 4.16% |
| 2025-06-30 | 17.49 | 18.13 | 0.71 | 4.08% | 17.36 | 18.42 | 67612 | 12156.63 | 4.53% |
| 2025-06-27 | 17.42 | 17.42 | 0.07 | 0.40% | 17.19 | 17.46 | 22617 | 3926.90 | 1.52% |
迪贝电气(603320)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。
