| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 24.30 | 24.52 | 0.13 | 0.53% | 24.15 | 24.64 | 9865 | 2407.11 | 0.61% |
| 2025-05-19 | 24.60 | 24.39 | -0.05 | -0.20% | 24.19 | 24.63 | 12434 | 3024.56 | 0.77% |
| 2025-05-16 | 23.97 | 24.44 | 0.52 | 2.17% | 23.93 | 24.76 | 24699 | 6029.98 | 1.54% |
| 2025-05-15 | 24.15 | 23.92 | -0.08 | -0.33% | 23.92 | 24.27 | 17297 | 4172.21 | 1.08% |
| 2025-05-14 | 24.73 | 24.00 | -1.02 | -4.08% | 23.94 | 24.80 | 27195 | 6578.78 | 1.70% |
| 2025-05-13 | 24.99 | 25.02 | 0.44 | 1.79% | 24.67 | 25.25 | 21182 | 5305.32 | 1.32% |
| 2025-05-12 | 24.55 | 24.58 | 0.28 | 1.15% | 24.37 | 24.75 | 13185 | 3239.54 | 0.82% |
| 2025-05-09 | 24.38 | 24.30 | -0.18 | -0.74% | 24.13 | 24.61 | 14185 | 3453.64 | 0.88% |
| 2025-05-08 | 24.08 | 24.48 | 0.48 | 2.00% | 23.96 | 24.59 | 20303 | 4957.64 | 1.27% |
| 2025-05-07 | 23.98 | 24.00 | 0.26 | 1.10% | 23.73 | 24.08 | 20337 | 4863.86 | 1.27% |
| 2025-05-06 | 23.38 | 23.74 | 0.36 | 1.54% | 23.30 | 23.75 | 25894 | 6090.37 | 1.61% |
| 2025-04-30 | 23.25 | 23.38 | 0.41 | 1.78% | 22.87 | 23.54 | 21798 | 5076.72 | 1.36% |
| 2025-04-29 | 22.46 | 22.97 | 0.41 | 1.82% | 22.26 | 23.24 | 23812 | 5458.67 | 1.48% |
| 2025-04-28 | 22.80 | 22.56 | 0.65 | 2.97% | 22.35 | 23.49 | 45124 | 10283.26 | 2.81% |
| 2025-04-25 | 21.54 | 21.91 | 0.31 | 1.44% | 21.46 | 22.08 | 9824 | 2147.29 | 0.61% |
| 2025-04-24 | 21.57 | 21.60 | -0.14 | -0.64% | 21.37 | 22.04 | 12206 | 2644.72 | 0.76% |
| 2025-04-23 | 21.33 | 21.74 | 0.54 | 2.55% | 21.33 | 21.88 | 13837 | 3000.07 | 0.86% |
| 2025-04-22 | 21.10 | 21.20 | 0.01 | 0.05% | 20.98 | 21.33 | 10846 | 2292.87 | 0.68% |
| 2025-04-21 | 20.65 | 21.19 | 0.71 | 3.47% | 20.35 | 21.38 | 17053 | 3592.52 | 1.06% |
| 2025-04-18 | 20.60 | 20.48 | -0.02 | -0.10% | 20.17 | 20.65 | 10018 | 2044.11 | 0.62% |
| 2025-04-17 | 20.02 | 20.50 | 0.31 | 1.54% | 20.02 | 20.75 | 13866 | 2849.94 | 0.86% |
| 2025-04-16 | 20.86 | 20.19 | -0.67 | -3.21% | 19.90 | 20.89 | 16624 | 3371.79 | 1.04% |
| 2025-04-15 | 20.86 | 20.86 | -0.17 | -0.81% | 20.62 | 21.10 | 11178 | 2329.65 | 0.70% |
| 2025-04-14 | 21.48 | 21.03 | 0.43 | 2.09% | 20.91 | 21.70 | 19250 | 4078.10 | 1.20% |
| 2025-04-11 | 20.34 | 20.60 | 0.25 | 1.23% | 20.19 | 20.91 | 18826 | 3887.93 | 1.17% |
| 2025-04-10 | 20.18 | 20.35 | 1.11 | 5.77% | 20.18 | 21.08 | 30240 | 6227.39 | 1.88% |
| 2025-04-09 | 18.88 | 19.24 | -0.12 | -0.62% | 18.01 | 19.50 | 25266 | 4767.97 | 1.57% |
| 2025-04-08 | 21.38 | 19.36 | -2.14 | -9.95% | 19.35 | 21.38 | 34664 | 6802.82 | 2.16% |
| 2025-04-07 | 21.50 | 21.50 | -2.39 | -10.00% | 21.50 | 21.62 | 8005 | 1721.08 | 0.50% |
| 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% |
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。
