| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 15.39 | 15.65 | 0.25 | 1.62% | 15.13 | 15.84 | 33781 | 5283.63 | 2.26% |
| 2025-04-10 | 15.48 | 15.40 | 0.38 | 2.53% | 15.25 | 15.80 | 45970 | 7147.92 | 3.08% |
| 2025-04-09 | 14.21 | 15.02 | 0.49 | 3.37% | 13.21 | 15.64 | 55208 | 7930.67 | 3.70% |
| 2025-04-08 | 14.81 | 14.53 | -1.18 | -7.51% | 14.14 | 15.66 | 65622 | 9616.28 | 4.40% |
| 2025-04-07 | 15.82 | 15.71 | -1.75 | -10.02% | 15.71 | 16.40 | 26811 | 4235.15 | 1.80% |
| 2025-04-03 | 17.67 | 17.46 | -0.46 | -2.57% | 17.22 | 17.90 | 37232 | 6538.94 | 2.50% |
| 2025-04-02 | 17.68 | 17.92 | 0.24 | 1.36% | 17.56 | 18.17 | 42076 | 7564.69 | 2.82% |
| 2025-04-01 | 17.68 | 17.68 | 0.07 | 0.40% | 17.61 | 18.07 | 41046 | 7309.15 | 2.75% |
| 2025-03-31 | 17.25 | 17.61 | 0.20 | 1.15% | 16.73 | 17.70 | 54831 | 9394.95 | 3.68% |
| 2025-03-28 | 18.04 | 17.41 | -0.71 | -3.92% | 17.40 | 18.22 | 48956 | 8654.01 | 3.28% |
| 2025-03-27 | 18.49 | 18.12 | -0.46 | -2.48% | 17.82 | 18.49 | 48441 | 8804.52 | 3.25% |
| 2025-03-26 | 18.34 | 18.58 | -0.01 | -0.05% | 18.15 | 18.74 | 57787 | 10697.64 | 3.87% |
| 2025-03-25 | 18.12 | 18.59 | 0.30 | 1.64% | 17.70 | 18.74 | 82574 | 15061.76 | 5.54% |
| 2025-03-24 | 18.70 | 18.29 | -0.34 | -1.83% | 17.30 | 20.00 | 92366 | 17275.72 | 6.19% |
| 2025-03-21 | 19.60 | 18.63 | -0.97 | -4.95% | 18.51 | 19.60 | 76775 | 14536.22 | 5.15% |
| 2025-03-20 | 19.50 | 19.60 | 0.09 | 0.46% | 19.22 | 19.89 | 96534 | 18888.32 | 6.47% |
| 2025-03-19 | 19.80 | 19.51 | -0.46 | -2.30% | 19.30 | 19.80 | 102409 | 19990.38 | 6.87% |
| 2025-03-18 | 19.00 | 19.97 | 0.91 | 4.77% | 18.80 | 20.97 | 188211 | 37368.71 | 12.62% |
| 2025-03-17 | 18.72 | 19.06 | 0.27 | 1.44% | 18.52 | 19.40 | 82173 | 15604.52 | 5.51% |
| 2025-03-14 | 18.50 | 18.79 | 0.36 | 1.95% | 18.23 | 18.89 | 68980 | 12862.48 | 4.63% |
| 2025-03-13 | 19.11 | 18.43 | -0.86 | -4.46% | 18.16 | 19.17 | 92824 | 17190.51 | 6.22% |
| 2025-03-12 | 18.93 | 19.29 | 0.43 | 2.28% | 18.91 | 19.50 | 108756 | 20938.48 | 7.29% |
| 2025-03-11 | 18.75 | 18.86 | -0.12 | -0.63% | 18.43 | 19.17 | 85826 | 16078.35 | 5.75% |
| 2025-03-10 | 18.92 | 18.98 | -0.20 | -1.04% | 18.67 | 19.28 | 93381 | 17687.02 | 6.26% |
| 2025-03-07 | 19.63 | 19.18 | -0.46 | -2.34% | 19.05 | 20.38 | 148993 | 29341.09 | 9.99% |
| 2025-03-06 | 19.46 | 19.64 | 0.21 | 1.08% | 19.13 | 20.38 | 177146 | 34931.11 | 11.88% |
| 2025-03-05 | 19.63 | 19.43 | 0.14 | 0.73% | 18.88 | 19.89 | 209012 | 40329.98 | 14.01% |
| 2025-03-04 | 17.48 | 19.29 | 1.75 | 9.98% | 17.27 | 19.29 | 78855 | 14637.16 | 5.29% |
| 2025-03-03 | 17.94 | 17.54 | -0.13 | -0.74% | 17.32 | 18.15 | 81049 | 14290.77 | 5.43% |
| 2025-02-28 | 18.50 | 17.67 | -0.92 | -4.95% | 17.63 | 18.83 | 121427 | 21999.44 | 8.14% |
| 2025-02-27 | 19.00 | 18.59 | -0.04 | -0.21% | 18.12 | 19.24 | 221044 | 41231.31 | 14.82% |
| 2025-02-26 | 16.88 | 18.63 | 1.69 | 9.98% | 16.88 | 18.63 | 99218 | 17911.00 | 6.65% |
| 2025-02-25 | 16.91 | 16.94 | -0.23 | -1.34% | 16.86 | 17.23 | 60751 | 10358.41 | 4.07% |
| 2025-02-24 | 17.38 | 17.17 | -0.31 | -1.77% | 16.96 | 17.38 | 81947 | 14020.57 | 5.49% |
| 2025-02-21 | 17.40 | 17.48 | -0.01 | -0.06% | 17.08 | 17.55 | 126506 | 21917.90 | 8.48% |
| 2025-02-20 | 17.10 | 17.49 | 0.33 | 1.92% | 16.87 | 17.64 | 162662 | 28140.22 | 10.91% |
| 2025-02-19 | 16.36 | 17.16 | 0.71 | 4.32% | 16.18 | 17.21 | 137208 | 23162.40 | 9.59% |
| 2025-02-18 | 16.87 | 16.45 | -0.45 | -2.66% | 16.30 | 16.91 | 101278 | 16805.98 | 7.08% |
| 2025-02-17 | 15.96 | 16.90 | 0.94 | 5.89% | 15.92 | 17.05 | 164280 | 27260.39 | 11.49% |
| 2025-02-14 | 15.89 | 15.96 | 0.02 | 0.13% | 15.68 | 16.07 | 62964 | 9994.43 | 4.40% |
| 2025-02-13 | 16.45 | 15.94 | -0.64 | -3.86% | 15.91 | 16.53 | 86627 | 14024.14 | 6.06% |
| 2025-02-12 | 16.56 | 16.58 | -0.18 | -1.07% | 16.35 | 16.71 | 77130 | 12765.38 | 5.39% |
| 2025-02-11 | 16.61 | 16.76 | 0.07 | 0.42% | 16.50 | 16.85 | 93551 | 15657.14 | 6.74% |
| 2025-02-10 | 16.88 | 16.69 | -0.41 | -2.40% | 16.45 | 16.94 | 124124 | 20714.31 | 8.94% |
| 2025-02-07 | 16.25 | 17.10 | 0.75 | 4.59% | 16.16 | 17.28 | 156652 | 26430.40 | 11.28% |
| 2025-02-06 | 15.45 | 16.35 | 0.77 | 4.94% | 15.32 | 16.35 | 76205 | 12126.30 | 5.49% |
| 2025-02-05 | 15.51 | 15.58 | 0.06 | 0.39% | 15.15 | 15.63 | 48668 | 7501.56 | 3.51% |
| 2025-01-27 | 16.18 | 15.52 | -0.64 | -3.96% | 15.48 | 16.25 | 53795 | 8481.27 | 3.87% |
| 2025-01-24 | 15.90 | 16.16 | 0.13 | 0.81% | 15.62 | 16.23 | 71059 | 11301.13 | 5.12% |
| 2025-01-23 | 16.15 | 16.03 | -0.09 | -0.56% | 16.01 | 16.39 | 70392 | 11411.86 | 5.07% |
| 2025-01-22 | 16.49 | 16.12 | -0.38 | -2.30% | 16.05 | 16.49 | 77328 | 12544.81 | 5.57% |
| 2025-01-21 | 16.40 | 16.50 | 0.18 | 1.10% | 16.18 | 16.68 | 118424 | 19468.50 | 8.53% |
| 2025-01-20 | 16.22 | 16.32 | 0.26 | 1.62% | 16.08 | 16.50 | 113997 | 18579.89 | 8.21% |
| 2025-01-17 | 15.73 | 16.06 | 0.12 | 0.75% | 15.73 | 16.29 | 108464 | 17422.22 | 7.81% |
| 2025-01-16 | 15.88 | 15.94 | 0.15 | 0.95% | 15.70 | 16.38 | 98278 | 15686.69 | 7.08% |
| 2025-01-15 | 16.17 | 15.79 | -0.22 | -1.37% | 15.73 | 16.38 | 126799 | 20251.79 | 9.13% |
| 2025-01-14 | 14.77 | 16.01 | 1.46 | 10.03% | 14.77 | 16.01 | 140866 | 21725.18 | 10.15% |
| 2025-01-13 | 15.20 | 14.55 | -1.29 | -8.14% | 14.32 | 15.30 | 134503 | 19770.34 | 9.69% |
| 2025-01-10 | 17.00 | 15.84 | -1.15 | -6.77% | 15.74 | 17.29 | 165197 | 26997.86 | 11.90% |
| 2025-01-09 | 16.81 | 16.99 | -0.56 | -3.19% | 16.65 | 17.43 | 200079 | 33995.24 | 14.78% |
| 2025-01-08 | 17.41 | 17.55 | -0.89 | -4.83% | 16.60 | 18.15 | 307075 | 53284.69 | 22.94% |
| 2025-01-07 | 16.50 | 18.44 | 1.68 | 10.02% | 16.02 | 18.44 | 288966 | 50528.92 | 21.58% |
| 2025-01-06 | 15.11 | 16.76 | 1.52 | 9.97% | 14.95 | 16.76 | 269500 | 43188.94 | 20.13% |
| 2025-01-03 | 15.24 | 15.24 | 1.39 | 10.04% | 15.24 | 15.24 | 38447 | 5859.29 | 2.87% |
| 2025-01-02 | 14.12 | 13.85 | -0.27 | -1.91% | 13.67 | 14.30 | 23661 | 3318.73 | 1.79% |
| 2024-12-31 | 14.39 | 14.12 | -0.33 | -2.28% | 14.01 | 14.57 | 18614 | 2659.64 | 1.41% |
| 2024-12-30 | 14.50 | 14.45 | -0.27 | -1.83% | 14.20 | 14.76 | 17719 | 2561.26 | 1.34% |
| 2024-12-27 | 14.62 | 14.72 | 0.08 | 0.55% | 14.56 | 14.85 | 14570 | 2147.82 | 1.10% |
| 2024-12-26 | 14.23 | 14.64 | 0.39 | 2.74% | 14.18 | 14.68 | 21113 | 3074.27 | 1.59% |
| 2024-12-25 | 14.55 | 14.25 | -0.46 | -3.13% | 13.88 | 14.70 | 27914 | 3955.29 | 2.11% |
| 2024-12-24 | 14.38 | 14.71 | 0.42 | 2.94% | 14.38 | 14.78 | 26412 | 3865.12 | 1.99% |
| 2024-12-23 | 15.26 | 14.29 | -1.00 | -6.54% | 14.25 | 15.29 | 35289 | 5151.36 | 2.67% |
| 2024-12-20 | 15.00 | 15.29 | 0.29 | 1.93% | 14.94 | 15.44 | 21081 | 3213.77 | 1.59% |
| 2024-12-19 | 14.86 | 15.00 | -0.05 | -0.33% | 14.71 | 15.12 | 21249 | 3167.96 | 1.60% |
| 2024-12-18 | 15.07 | 15.05 | 0.00 | 0.00% | 14.57 | 15.24 | 25095 | 3763.52 | 1.90% |
| 2024-12-17 | 15.94 | 15.05 | -0.92 | -5.76% | 14.98 | 16.09 | 46246 | 7092.46 | 3.49% |
| 2024-12-16 | 16.02 | 15.97 | -0.03 | -0.19% | 15.81 | 16.30 | 39970 | 6418.36 | 3.02% |
| 2024-12-13 | 15.97 | 16.00 | 0.03 | 0.19% | 15.80 | 16.28 | 44955 | 7226.08 | 3.40% |
| 2024-12-12 | 15.70 | 15.97 | 0.25 | 1.59% | 15.66 | 15.98 | 31152 | 4936.92 | 2.35% |
| 2024-12-11 | 15.64 | 15.72 | 0.03 | 0.19% | 15.54 | 15.78 | 25648 | 4016.58 | 1.94% |
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。
