| 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 | 21.64 | 21.90 | 0.41 | 1.91% | 21.40 | 21.94 | 24909 | 5420.60 | 1.67% |
| 2026-02-02 | 22.02 | 21.49 | -0.32 | -1.47% | 21.45 | 22.19 | 37415 | 8139.48 | 2.51% |
| 2026-01-30 | 21.81 | 21.81 | -0.08 | -0.37% | 21.28 | 21.97 | 28635 | 6196.23 | 1.92% |
| 2026-01-29 | 21.90 | 21.89 | -0.06 | -0.27% | 21.54 | 22.28 | 35013 | 7657.76 | 2.35% |
| 2026-01-28 | 22.58 | 21.95 | -0.39 | -1.75% | 21.62 | 22.58 | 40297 | 8844.26 | 2.70% |
| 2026-01-27 | 22.65 | 22.34 | -0.32 | -1.41% | 21.80 | 22.94 | 49293 | 10948.37 | 3.31% |
| 2026-01-26 | 23.28 | 22.66 | -0.37 | -1.61% | 22.41 | 23.83 | 54032 | 12356.15 | 3.62% |
| 2026-01-23 | 22.93 | 23.03 | 0.30 | 1.32% | 22.25 | 23.11 | 56313 | 12840.17 | 3.78% |
| 2026-01-22 | 23.23 | 22.73 | -0.34 | -1.47% | 22.50 | 23.27 | 59972 | 13651.21 | 4.02% |
| 2026-01-21 | 22.40 | 23.07 | -0.16 | -0.69% | 21.95 | 23.29 | 131105 | 29973.16 | 8.79% |
| 2026-01-20 | 21.50 | 23.23 | 2.11 | 9.99% | 21.50 | 23.23 | 79571 | 18191.26 | 5.34% |
| 2026-01-19 | 20.46 | 21.12 | 0.42 | 2.03% | 20.36 | 21.43 | 90579 | 19108.39 | 6.07% |
| 2026-01-16 | 20.94 | 20.70 | -0.18 | -0.86% | 20.31 | 21.19 | 134427 | 27811.03 | 9.01% |
| 2026-01-15 | 18.85 | 20.88 | 1.90 | 10.01% | 18.83 | 20.88 | 167639 | 34441.59 | 11.24% |
| 2026-01-14 | 18.88 | 18.98 | 0.10 | 0.53% | 18.70 | 19.04 | 30177 | 5698.34 | 2.02% |
| 2026-01-13 | 18.90 | 18.88 | 0.00 | 0.00% | 18.70 | 19.12 | 27695 | 5247.04 | 1.86% |
| 2026-01-12 | 19.00 | 18.88 | 0.02 | 0.11% | 18.64 | 19.00 | 27302 | 5133.64 | 1.83% |
| 2026-01-09 | 18.70 | 18.86 | 0.16 | 0.86% | 18.67 | 18.98 | 21962 | 4139.35 | 1.47% |
| 2026-01-08 | 18.47 | 18.70 | 0.23 | 1.25% | 18.41 | 18.79 | 21377 | 3990.46 | 1.43% |
| 2026-01-07 | 18.69 | 18.47 | -0.22 | -1.18% | 18.41 | 18.69 | 24964 | 4633.72 | 1.67% |
| 2026-01-06 | 18.82 | 18.69 | -0.13 | -0.69% | 18.54 | 19.00 | 33507 | 6274.90 | 2.25% |
| 2026-01-05 | 19.21 | 18.82 | -0.24 | -1.26% | 18.68 | 19.21 | 25302 | 4773.44 | 1.70% |
| 2025-12-31 | 18.59 | 19.06 | 0.51 | 2.75% | 18.25 | 19.16 | 34219 | 6423.92 | 2.29% |
| 2025-12-30 | 18.59 | 18.55 | -0.16 | -0.86% | 18.46 | 18.76 | 13412 | 2496.29 | 0.90% |
| 2025-12-29 | 18.57 | 18.71 | 0.26 | 1.41% | 18.40 | 18.99 | 22808 | 4274.35 | 1.53% |
| 2025-12-26 | 18.76 | 18.45 | -0.23 | -1.23% | 18.40 | 18.77 | 27860 | 5161.25 | 1.87% |
| 2025-12-25 | 18.45 | 18.68 | 0.17 | 0.92% | 18.41 | 18.70 | 12702 | 2362.82 | 0.85% |
| 2025-12-24 | 18.37 | 18.51 | 0.00 | 0.00% | 18.21 | 18.75 | 19328 | 3584.13 | 1.30% |
| 2025-12-23 | 18.24 | 18.51 | 0.27 | 1.48% | 18.11 | 18.65 | 20895 | 3855.83 | 1.40% |
| 2025-12-22 | 18.25 | 18.24 | 0.02 | 0.11% | 18.21 | 18.77 | 21194 | 3911.70 | 1.42% |
| 2025-12-19 | 17.94 | 18.22 | 0.40 | 2.24% | 17.84 | 18.25 | 16689 | 3029.20 | 1.12% |
| 2025-12-18 | 17.61 | 17.82 | 0.05 | 0.28% | 17.60 | 18.00 | 12126 | 2162.04 | 0.81% |
| 2025-12-17 | 17.69 | 17.77 | 0.18 | 1.02% | 17.39 | 17.86 | 18904 | 3329.05 | 1.27% |
| 2025-12-16 | 18.44 | 17.59 | -0.85 | -4.61% | 17.48 | 18.47 | 36066 | 6414.09 | 2.42% |
| 2025-12-15 | 18.39 | 18.44 | 0.04 | 0.22% | 18.32 | 18.74 | 12600 | 2335.29 | 0.84% |
| 2025-12-12 | 18.47 | 18.40 | -0.18 | -0.97% | 18.37 | 18.81 | 16174 | 3006.64 | 1.08% |
| 2025-12-11 | 18.79 | 18.58 | -0.21 | -1.12% | 18.58 | 18.95 | 12776 | 2396.59 | 0.86% |
| 2025-12-10 | 18.91 | 18.79 | -0.15 | -0.79% | 18.71 | 19.02 | 10269 | 1933.44 | 0.69% |
| 2025-12-09 | 18.98 | 18.94 | -0.08 | -0.42% | 18.90 | 19.22 | 12649 | 2415.00 | 0.85% |
| 2025-12-08 | 18.95 | 19.02 | 0.03 | 0.16% | 18.95 | 19.17 | 15489 | 2945.56 | 1.04% |
| 2025-12-05 | 18.76 | 18.99 | 0.30 | 1.61% | 18.56 | 19.11 | 12589 | 2378.83 | 0.84% |
| 2025-12-04 | 18.90 | 18.69 | -0.20 | -1.06% | 18.55 | 18.97 | 11616 | 2178.68 | 0.78% |
| 2025-12-03 | 18.88 | 18.89 | -0.13 | -0.68% | 18.81 | 19.15 | 14006 | 2649.83 | 0.94% |
| 2025-12-02 | 19.05 | 19.02 | -0.03 | -0.16% | 18.92 | 19.35 | 16200 | 3105.07 | 1.09% |
| 2025-12-01 | 18.81 | 19.05 | 0.25 | 1.33% | 18.68 | 19.24 | 17730 | 3379.14 | 1.19% |
| 2025-11-28 | 18.55 | 18.80 | 0.20 | 1.08% | 18.51 | 18.87 | 14435 | 2702.79 | 0.97% |
| 2025-11-27 | 18.47 | 18.60 | 0.13 | 0.70% | 18.32 | 18.73 | 10078 | 1877.92 | 0.68% |
| 2025-11-26 | 18.74 | 18.47 | -0.15 | -0.81% | 18.41 | 18.79 | 12934 | 2403.79 | 0.87% |
| 2025-11-25 | 18.60 | 18.62 | 0.08 | 0.43% | 18.49 | 18.85 | 12440 | 2324.16 | 0.83% |
| 2025-11-24 | 18.29 | 18.54 | 0.44 | 2.43% | 18.13 | 18.65 | 20527 | 3774.77 | 1.38% |
| 2025-11-21 | 18.80 | 18.10 | -0.98 | -5.14% | 18.01 | 19.17 | 25665 | 4730.11 | 1.72% |
| 2025-11-20 | 19.06 | 19.08 | 0.10 | 0.53% | 18.94 | 19.36 | 16149 | 3090.45 | 1.08% |
| 2025-11-19 | 19.49 | 18.98 | -0.51 | -2.62% | 18.81 | 19.65 | 28834 | 5492.77 | 1.93% |
| 2025-11-18 | 19.54 | 19.49 | -0.02 | -0.10% | 19.38 | 19.75 | 19086 | 3729.77 | 1.28% |
| 2025-11-17 | 19.43 | 19.51 | 0.11 | 0.57% | 19.26 | 19.59 | 15444 | 3002.37 | 1.04% |
| 2025-11-14 | 19.36 | 19.40 | -0.01 | -0.05% | 19.28 | 19.63 | 15460 | 3012.37 | 1.04% |
| 2025-11-13 | 19.42 | 19.41 | -0.08 | -0.41% | 19.25 | 19.52 | 20715 | 4007.44 | 1.39% |
| 2025-11-12 | 19.83 | 19.49 | -0.53 | -2.65% | 19.41 | 19.83 | 32568 | 6381.83 | 2.18% |
| 2025-11-11 | 19.50 | 20.02 | 0.49 | 2.51% | 19.46 | 20.95 | 48297 | 9726.74 | 3.24% |
| 2025-11-10 | 19.59 | 19.53 | -0.06 | -0.31% | 19.41 | 19.74 | 25590 | 5010.35 | 1.72% |
| 2025-11-07 | 20.51 | 19.59 | -0.80 | -3.92% | 19.56 | 20.51 | 43409 | 8613.89 | 2.91% |
| 2025-11-06 | 20.01 | 20.39 | 0.38 | 1.90% | 19.99 | 20.51 | 40059 | 8144.81 | 2.69% |
| 2025-11-05 | 19.91 | 20.01 | 0.10 | 0.50% | 19.75 | 20.23 | 24365 | 4869.68 | 1.63% |
| 2025-11-04 | 20.11 | 19.91 | -0.25 | -1.24% | 19.72 | 20.15 | 22269 | 4429.29 | 1.49% |
| 2025-11-03 | 20.30 | 20.16 | 0.06 | 0.30% | 19.82 | 20.30 | 24632 | 4931.85 | 1.65% |
| 2025-10-31 | 19.70 | 20.10 | 0.40 | 2.03% | 19.65 | 20.27 | 45336 | 9105.02 | 3.04% |
| 2025-10-30 | 20.44 | 19.70 | -0.81 | -3.95% | 19.70 | 20.79 | 52631 | 10626.30 | 3.53% |
| 2025-10-29 | 20.70 | 20.51 | -0.17 | -0.82% | 20.08 | 20.71 | 41749 | 8510.80 | 2.80% |
| 2025-10-28 | 20.98 | 20.68 | -0.41 | -1.94% | 20.56 | 21.09 | 45732 | 9475.44 | 3.07% |
| 2025-10-27 | 21.20 | 21.09 | -0.12 | -0.57% | 20.66 | 21.33 | 68135 | 14278.11 | 4.57% |
| 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% |
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。
