| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 17.21 | 17.35 | 0.11 | 0.64% | 17.08 | 17.66 | 29298 | 5070.58 | 1.96% |
| 2025-06-25 | 17.45 | 17.24 | 0.04 | 0.23% | 17.03 | 17.45 | 21961 | 3782.13 | 1.47% |
| 2025-06-24 | 16.59 | 17.20 | 0.69 | 4.18% | 16.52 | 17.27 | 25283 | 4296.22 | 1.70% |
| 2025-06-23 | 16.23 | 16.51 | 0.19 | 1.16% | 16.14 | 16.57 | 13564 | 2234.41 | 0.91% |
| 2025-06-20 | 16.36 | 16.32 | -0.09 | -0.55% | 16.27 | 16.61 | 15998 | 2625.29 | 1.07% |
| 2025-06-19 | 16.75 | 16.41 | -0.42 | -2.50% | 16.30 | 17.00 | 21517 | 3570.02 | 1.44% |
| 2025-06-18 | 16.94 | 16.83 | -0.11 | -0.65% | 16.69 | 17.05 | 14637 | 2463.54 | 0.98% |
| 2025-06-17 | 16.95 | 16.94 | -0.01 | -0.06% | 16.79 | 17.07 | 17041 | 2876.56 | 1.14% |
| 2025-06-16 | 16.91 | 16.95 | 0.05 | 0.30% | 16.90 | 17.22 | 18902 | 3217.91 | 1.27% |
| 2025-06-13 | 17.72 | 16.90 | -0.79 | -4.47% | 16.86 | 17.79 | 41106 | 7040.89 | 2.76% |
| 2025-06-12 | 17.65 | 17.69 | 0.04 | 0.23% | 17.49 | 17.95 | 28283 | 5016.94 | 1.90% |
| 2025-06-11 | 17.54 | 17.65 | 0.19 | 1.09% | 17.38 | 17.72 | 22064 | 3877.06 | 1.48% |
| 2025-06-10 | 17.66 | 17.46 | -0.18 | -1.02% | 17.33 | 17.72 | 33388 | 5839.64 | 2.24% |
| 2025-06-09 | 17.62 | 17.64 | -0.03 | -0.17% | 17.53 | 17.85 | 22864 | 4039.88 | 1.53% |
| 2025-06-06 | 17.83 | 17.67 | -0.08 | -0.45% | 17.46 | 17.89 | 24550 | 4316.71 | 1.65% |
| 2025-06-05 | 17.94 | 17.75 | -0.19 | -1.06% | 17.67 | 17.99 | 42546 | 7563.28 | 2.85% |
| 2025-06-04 | 17.60 | 17.94 | 0.54 | 3.10% | 17.37 | 18.15 | 102360 | 18267.53 | 6.86% |
| 2025-06-03 | 16.13 | 17.40 | 1.16 | 7.14% | 16.13 | 17.80 | 100585 | 17425.39 | 6.74% |
| 2025-05-30 | 16.76 | 16.24 | -0.51 | -3.04% | 16.21 | 16.76 | 24120 | 3947.29 | 1.62% |
| 2025-05-29 | 16.32 | 16.75 | 0.38 | 2.32% | 16.32 | 16.87 | 21804 | 3641.60 | 1.46% |
| 2025-05-28 | 16.51 | 16.37 | -0.03 | -0.18% | 16.28 | 16.72 | 16898 | 2784.25 | 1.13% |
| 2025-05-27 | 16.55 | 16.40 | -0.15 | -0.91% | 16.21 | 16.60 | 17106 | 2802.93 | 1.15% |
| 2025-05-26 | 16.50 | 16.55 | 0.05 | 0.30% | 16.34 | 16.69 | 18323 | 3032.44 | 1.23% |
| 2025-05-23 | 16.55 | 16.64 | -0.06 | -0.36% | 16.54 | 17.07 | 26349 | 4422.43 | 1.77% |
| 2025-05-22 | 17.00 | 16.70 | -0.46 | -2.68% | 16.69 | 17.34 | 24703 | 4184.23 | 1.66% |
| 2025-05-21 | 17.37 | 17.16 | -0.21 | -1.21% | 16.90 | 17.37 | 26634 | 4550.67 | 1.79% |
| 2025-05-20 | 17.16 | 17.37 | 0.21 | 1.22% | 16.93 | 17.38 | 21307 | 3676.20 | 1.43% |
| 2025-05-19 | 17.28 | 17.16 | -0.11 | -0.64% | 17.01 | 17.36 | 23671 | 4065.79 | 1.59% |
| 2025-05-16 | 16.93 | 17.27 | 0.34 | 2.01% | 16.87 | 17.36 | 23657 | 4080.81 | 1.59% |
| 2025-05-15 | 17.10 | 16.93 | -0.21 | -1.23% | 16.84 | 17.19 | 22301 | 3779.73 | 1.50% |
| 2025-05-14 | 17.29 | 17.14 | -0.22 | -1.27% | 17.03 | 17.38 | 28640 | 4914.35 | 1.92% |
| 2025-05-13 | 17.60 | 17.36 | -0.14 | -0.80% | 17.31 | 17.78 | 26635 | 4649.08 | 1.79% |
| 2025-05-12 | 17.54 | 17.50 | 0.10 | 0.57% | 17.39 | 17.96 | 35528 | 6243.22 | 2.38% |
| 2025-05-09 | 17.98 | 17.40 | -0.09 | -0.51% | 17.38 | 18.26 | 57147 | 10134.53 | 3.83% |
| 2025-05-08 | 17.02 | 17.49 | 0.54 | 3.19% | 16.92 | 17.80 | 51843 | 9053.43 | 3.48% |
| 2025-05-07 | 17.21 | 16.95 | -0.03 | -0.18% | 16.84 | 17.30 | 33497 | 5686.56 | 2.25% |
| 2025-05-06 | 16.59 | 16.98 | 0.43 | 2.60% | 16.59 | 17.03 | 37200 | 6280.54 | 2.49% |
| 2025-04-30 | 16.55 | 16.55 | 0.07 | 0.42% | 16.49 | 16.72 | 30991 | 5147.03 | 2.08% |
| 2025-04-29 | 16.62 | 16.48 | -0.31 | -1.85% | 16.25 | 16.75 | 45684 | 7569.31 | 3.06% |
| 2025-04-28 | 16.72 | 16.79 | 0.08 | 0.48% | 16.43 | 17.01 | 58204 | 9746.88 | 3.90% |
| 2025-04-25 | 16.44 | 16.71 | 0.35 | 2.14% | 16.20 | 16.74 | 39604 | 6546.79 | 2.66% |
| 2025-04-24 | 16.42 | 16.36 | -0.06 | -0.37% | 16.06 | 16.66 | 33131 | 5413.81 | 2.22% |
| 2025-04-23 | 16.04 | 16.42 | 0.50 | 3.14% | 15.97 | 16.61 | 51135 | 8371.54 | 3.43% |
| 2025-04-22 | 15.96 | 15.92 | -0.02 | -0.13% | 15.76 | 16.11 | 22287 | 3545.08 | 1.49% |
| 2025-04-21 | 15.68 | 15.94 | 0.28 | 1.79% | 15.46 | 15.94 | 20350 | 3219.58 | 1.36% |
| 2025-04-18 | 15.72 | 15.66 | -0.01 | -0.06% | 15.47 | 15.84 | 18134 | 2837.37 | 1.22% |
| 2025-04-17 | 15.38 | 15.67 | 0.09 | 0.58% | 15.38 | 15.98 | 26079 | 4114.99 | 1.75% |
| 2025-04-16 | 16.02 | 15.58 | -0.41 | -2.56% | 15.30 | 16.04 | 27267 | 4262.69 | 1.83% |
| 2025-04-15 | 15.73 | 15.99 | 0.14 | 0.88% | 15.65 | 16.00 | 29603 | 4687.97 | 1.98% |
| 2025-04-14 | 15.76 | 15.85 | 0.20 | 1.28% | 15.76 | 16.17 | 26431 | 4221.78 | 1.77% |
| 2025-04-11 | 15.39 | 15.65 | 0.25 | 1.62% | 15.13 | 15.84 | 33781 | 5283.63 | 2.26% |
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。
