| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 24.61 | 23.89 | -0.93 | -3.75% | 23.68 | 24.61 | 23873 | 5740.17 | 1.49% |
| 2025-04-02 | 24.53 | 24.82 | 0.29 | 1.18% | 24.52 | 25.08 | 12815 | 3188.24 | 0.80% |
| 2025-04-01 | 24.40 | 24.53 | 0.33 | 1.36% | 24.38 | 24.77 | 10929 | 2685.24 | 0.68% |
| 2025-03-31 | 24.40 | 24.20 | -0.31 | -1.26% | 23.85 | 24.47 | 14878 | 3589.57 | 0.93% |
| 2025-03-28 | 24.64 | 24.51 | -0.24 | -0.97% | 24.51 | 24.92 | 8157 | 2012.06 | 0.51% |
| 2025-03-27 | 24.93 | 24.75 | -0.18 | -0.72% | 24.44 | 25.02 | 13621 | 3368.81 | 0.85% |
| 2025-03-26 | 24.97 | 24.93 | -0.02 | -0.08% | 24.84 | 25.28 | 14554 | 3640.85 | 0.91% |
| 2025-03-25 | 25.33 | 24.95 | -0.35 | -1.38% | 24.76 | 25.47 | 14055 | 3530.14 | 0.88% |
| 2025-03-24 | 25.03 | 25.30 | 0.20 | 0.80% | 24.88 | 26.35 | 31371 | 8025.81 | 1.96% |
| 2025-03-21 | 25.70 | 25.10 | -0.60 | -2.33% | 24.85 | 25.70 | 21352 | 5366.36 | 1.33% |
| 2025-03-20 | 25.88 | 25.70 | -0.08 | -0.31% | 25.58 | 26.05 | 11693 | 3017.06 | 0.73% |
| 2025-03-19 | 26.17 | 25.78 | -0.39 | -1.49% | 25.74 | 26.23 | 11871 | 3074.89 | 0.74% |
| 2025-03-18 | 25.95 | 26.17 | 0.48 | 1.87% | 25.68 | 26.19 | 18128 | 4713.86 | 1.13% |
| 2025-03-17 | 25.97 | 25.69 | -0.24 | -0.93% | 25.54 | 25.97 | 21821 | 5603.44 | 1.36% |
| 2025-03-14 | 25.11 | 25.93 | 0.77 | 3.06% | 24.91 | 25.97 | 19278 | 4923.21 | 1.20% |
| 2025-03-13 | 25.90 | 25.16 | -0.81 | -3.12% | 24.90 | 25.99 | 20622 | 5205.58 | 1.29% |
| 2025-03-12 | 25.89 | 25.97 | 0.08 | 0.31% | 25.73 | 26.25 | 17575 | 4571.43 | 1.10% |
| 2025-03-11 | 25.62 | 25.89 | -0.12 | -0.46% | 25.50 | 25.98 | 19270 | 4965.05 | 1.20% |
| 2025-03-10 | 26.80 | 26.01 | -0.45 | -1.70% | 25.73 | 26.80 | 23017 | 5988.32 | 1.43% |
| 2025-03-07 | 26.54 | 26.46 | -0.25 | -0.94% | 26.33 | 26.86 | 12590 | 3344.45 | 0.78% |
| 2025-03-06 | 26.44 | 26.71 | 0.35 | 1.33% | 26.36 | 26.97 | 20903 | 5574.48 | 1.30% |
| 2025-03-05 | 25.96 | 26.36 | 0.40 | 1.54% | 25.83 | 26.60 | 13768 | 3611.67 | 0.86% |
| 2025-03-04 | 25.40 | 25.96 | 0.40 | 1.56% | 25.31 | 26.00 | 12322 | 3182.07 | 0.77% |
| 2025-03-03 | 25.55 | 25.56 | 0.26 | 1.03% | 25.02 | 25.95 | 18183 | 4644.26 | 1.13% |
| 2025-02-28 | 26.62 | 25.30 | -1.61 | -5.98% | 25.13 | 26.78 | 27936 | 7213.33 | 1.74% |
| 2025-02-27 | 27.19 | 26.91 | -0.28 | -1.03% | 26.42 | 27.28 | 23622 | 6323.63 | 1.47% |
| 2025-02-26 | 27.15 | 27.19 | 0.12 | 0.44% | 26.89 | 27.40 | 17907 | 4861.32 | 1.12% |
| 2025-02-25 | 27.39 | 27.07 | -0.64 | -2.31% | 26.95 | 27.50 | 25311 | 6879.00 | 1.58% |
| 2025-02-24 | 27.39 | 27.71 | 0.33 | 1.21% | 27.07 | 27.82 | 35010 | 9593.29 | 2.18% |
| 2025-02-21 | 26.88 | 27.38 | 0.60 | 2.24% | 26.48 | 27.98 | 48858 | 13288.61 | 3.05% |
| 2025-02-20 | 26.37 | 26.78 | 0.43 | 1.63% | 26.36 | 26.80 | 31965 | 8501.36 | 1.99% |
| 2025-02-19 | 26.13 | 26.35 | 0.05 | 0.19% | 26.12 | 26.52 | 33449 | 8783.24 | 2.08% |
| 2025-02-18 | 25.93 | 26.30 | 0.37 | 1.43% | 25.49 | 26.91 | 43329 | 11440.07 | 2.70% |
| 2025-02-17 | 25.70 | 25.93 | 0.28 | 1.09% | 25.57 | 26.16 | 18318 | 4744.48 | 1.14% |
| 2025-02-14 | 25.38 | 25.65 | 0.11 | 0.43% | 25.35 | 25.88 | 17960 | 4601.10 | 1.12% |
| 2025-02-13 | 26.47 | 25.54 | -0.86 | -3.26% | 25.47 | 26.50 | 28813 | 7427.15 | 1.80% |
| 2025-02-12 | 26.21 | 26.40 | 0.05 | 0.19% | 26.10 | 26.50 | 30139 | 7937.82 | 1.88% |
| 2025-02-11 | 26.08 | 26.35 | 0.26 | 1.00% | 26.00 | 26.66 | 48823 | 12863.31 | 3.04% |
| 2025-02-10 | 26.63 | 26.09 | -0.81 | -3.01% | 25.92 | 26.84 | 85855 | 22490.78 | 5.35% |
| 2025-02-07 | 25.20 | 26.90 | 1.67 | 6.62% | 25.16 | 27.75 | 77982 | 21067.28 | 4.86% |
| 2025-02-06 | 24.85 | 25.23 | 0.63 | 2.56% | 24.52 | 25.23 | 23178 | 5803.64 | 1.44% |
| 2025-02-05 | 24.95 | 24.60 | -0.23 | -0.93% | 24.53 | 25.26 | 18904 | 4687.11 | 1.18% |
| 2025-01-27 | 25.44 | 24.83 | -0.60 | -2.36% | 24.83 | 25.65 | 17804 | 4473.47 | 1.11% |
| 2025-01-24 | 24.56 | 25.43 | 0.87 | 3.54% | 24.53 | 25.57 | 26715 | 6679.86 | 1.67% |
| 2025-01-23 | 25.19 | 24.56 | -0.49 | -1.96% | 24.55 | 25.50 | 21871 | 5436.51 | 1.36% |
| 2025-01-22 | 24.77 | 25.05 | 0.22 | 0.89% | 24.63 | 25.25 | 23938 | 5976.58 | 1.49% |
| 2025-01-21 | 24.69 | 24.83 | 0.16 | 0.65% | 24.32 | 24.84 | 23722 | 5836.25 | 1.48% |
| 2025-01-20 | 23.93 | 24.67 | 0.72 | 3.01% | 23.92 | 24.76 | 27059 | 6614.56 | 1.69% |
| 2025-01-17 | 22.90 | 23.95 | 0.96 | 4.18% | 22.81 | 24.10 | 33692 | 7999.89 | 2.10% |
| 2025-01-16 | 23.34 | 22.99 | -0.21 | -0.91% | 22.76 | 23.44 | 21533 | 4968.35 | 1.34% |
| 2025-01-15 | 23.81 | 23.20 | -0.61 | -2.56% | 23.20 | 23.98 | 18764 | 4408.08 | 1.17% |
| 2025-01-14 | 22.80 | 23.81 | 0.98 | 4.29% | 22.80 | 23.90 | 20117 | 4740.90 | 1.25% |
| 2025-01-13 | 22.85 | 22.83 | -0.35 | -1.51% | 22.44 | 23.08 | 15896 | 3614.75 | 0.99% |
| 2025-01-10 | 23.40 | 23.18 | -0.38 | -1.61% | 23.18 | 24.17 | 25291 | 5999.22 | 1.58% |
| 2025-01-09 | 23.29 | 23.56 | 0.02 | 0.08% | 23.29 | 24.10 | 20054 | 4765.69 | 1.25% |
| 2025-01-08 | 23.70 | 23.54 | -0.44 | -1.83% | 22.61 | 23.90 | 31716 | 7399.01 | 1.98% |
| 2025-01-07 | 23.52 | 23.98 | 0.55 | 2.35% | 23.43 | 24.20 | 31788 | 7583.04 | 1.98% |
| 2025-01-06 | 22.82 | 23.43 | 0.43 | 1.87% | 22.25 | 24.68 | 32369 | 7643.12 | 2.02% |
| 2025-01-03 | 24.08 | 23.00 | -0.88 | -3.69% | 22.92 | 24.08 | 25355 | 5954.19 | 1.58% |
| 2025-01-02 | 24.81 | 23.88 | -1.11 | -4.44% | 23.48 | 25.11 | 37693 | 9155.38 | 2.35% |
| 2024-12-31 | 25.65 | 24.99 | -0.71 | -2.76% | 24.91 | 25.82 | 32894 | 8323.06 | 2.05% |
| 2024-12-30 | 26.12 | 25.70 | -0.82 | -3.09% | 25.50 | 26.78 | 50482 | 13132.98 | 3.15% |
| 2024-12-27 | 27.00 | 26.52 | -0.26 | -0.97% | 26.10 | 27.18 | 78737 | 20934.45 | 4.91% |
| 2024-12-26 | 25.54 | 26.78 | 0.85 | 3.28% | 25.35 | 26.86 | 68637 | 18094.48 | 4.28% |
| 2024-12-25 | 24.73 | 25.93 | 1.23 | 4.98% | 24.73 | 27.15 | 83544 | 21802.43 | 5.21% |
| 2024-12-24 | 24.56 | 24.70 | 0.13 | 0.53% | 24.28 | 25.78 | 43115 | 10727.29 | 2.69% |
| 2024-12-23 | 24.55 | 24.57 | 0.01 | 0.04% | 24.00 | 24.80 | 36814 | 8978.23 | 2.29% |
| 2024-12-20 | 23.74 | 24.56 | 0.78 | 3.28% | 23.60 | 25.06 | 47269 | 11593.93 | 2.95% |
| 2024-12-19 | 22.76 | 23.78 | 0.75 | 3.26% | 22.75 | 23.88 | 21450 | 5017.69 | 1.34% |
| 2024-12-18 | 22.80 | 23.03 | 0.41 | 1.81% | 22.33 | 23.30 | 16382 | 3758.52 | 1.02% |
| 2024-12-17 | 23.21 | 22.62 | -0.59 | -2.54% | 22.58 | 23.44 | 18009 | 4131.98 | 1.12% |
| 2024-12-16 | 23.66 | 23.21 | -0.44 | -1.86% | 23.08 | 23.84 | 17877 | 4194.36 | 1.11% |
| 2024-12-13 | 24.21 | 23.65 | -0.56 | -2.31% | 23.61 | 24.31 | 15945 | 3814.83 | 0.99% |
| 2024-12-12 | 23.96 | 24.21 | 0.33 | 1.38% | 23.83 | 24.60 | 26069 | 6310.64 | 1.62% |
| 2024-12-11 | 23.45 | 23.88 | 0.22 | 0.93% | 23.45 | 23.96 | 12119 | 2880.13 | 0.76% |
| 2024-12-10 | 23.97 | 23.66 | 0.10 | 0.42% | 23.60 | 24.13 | 22182 | 5289.58 | 1.38% |
| 2024-12-09 | 23.35 | 23.56 | 0.17 | 0.73% | 23.30 | 23.72 | 16543 | 3897.80 | 1.03% |
| 2024-12-06 | 23.62 | 23.39 | 0.07 | 0.30% | 23.00 | 23.63 | 14838 | 3457.34 | 0.92% |
| 2024-12-05 | 23.00 | 23.32 | 0.38 | 1.66% | 22.72 | 23.32 | 13832 | 3206.16 | 0.86% |
| 2024-12-04 | 23.55 | 22.94 | -0.51 | -2.17% | 22.75 | 23.60 | 13842 | 3201.42 | 0.86% |
易德龙(603380)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。
