| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.73 | 15.84 | 0.11 | 0.70% | 15.68 | 16.15 | 22256 | 3540.80 | 0.85% |
| 2025-03-31 | 16.00 | 15.73 | -0.36 | -2.24% | 15.41 | 16.08 | 27894 | 4372.22 | 1.07% |
| 2025-03-28 | 16.26 | 16.09 | -0.13 | -0.80% | 16.08 | 16.33 | 15012 | 2433.02 | 0.57% |
| 2025-03-27 | 16.48 | 16.22 | -0.18 | -1.10% | 16.11 | 16.48 | 23124 | 3757.48 | 0.88% |
| 2025-03-26 | 16.37 | 16.40 | 0.03 | 0.18% | 16.29 | 16.82 | 29687 | 4911.72 | 1.14% |
| 2025-03-25 | 16.53 | 16.37 | -0.09 | -0.55% | 16.26 | 16.70 | 23220 | 3812.28 | 0.89% |
| 2025-03-24 | 17.00 | 16.46 | -0.48 | -2.83% | 16.10 | 17.10 | 40388 | 6653.14 | 1.55% |
| 2025-03-21 | 17.08 | 16.94 | -0.23 | -1.34% | 16.68 | 17.34 | 30989 | 5245.36 | 1.19% |
| 2025-03-20 | 17.25 | 17.17 | -0.11 | -0.64% | 17.10 | 17.77 | 30865 | 5335.84 | 1.18% |
| 2025-03-19 | 17.35 | 17.28 | -0.21 | -1.20% | 17.17 | 17.67 | 31657 | 5504.44 | 1.21% |
| 2025-03-18 | 17.42 | 17.49 | 0.24 | 1.39% | 17.33 | 18.03 | 49037 | 8655.36 | 1.88% |
| 2025-03-17 | 16.86 | 17.25 | 0.60 | 3.60% | 16.45 | 17.39 | 49960 | 8514.02 | 1.91% |
| 2025-03-14 | 16.25 | 16.65 | 0.34 | 2.08% | 16.22 | 16.70 | 35094 | 5777.42 | 1.34% |
| 2025-03-13 | 17.43 | 16.31 | -1.08 | -6.21% | 16.12 | 17.43 | 61252 | 10172.47 | 2.34% |
| 2025-03-12 | 16.54 | 17.39 | 0.84 | 5.08% | 16.46 | 17.98 | 84457 | 14615.35 | 3.23% |
| 2025-03-11 | 16.36 | 16.55 | 0.03 | 0.18% | 16.14 | 16.65 | 29370 | 4796.24 | 1.12% |
| 2025-03-10 | 16.22 | 16.52 | 0.29 | 1.79% | 16.11 | 16.70 | 39243 | 6479.91 | 1.50% |
| 2025-03-07 | 16.59 | 16.23 | -0.16 | -0.98% | 16.12 | 16.79 | 29893 | 4880.61 | 1.14% |
| 2025-03-06 | 16.42 | 16.39 | 0.01 | 0.06% | 16.35 | 16.64 | 29289 | 4831.62 | 1.12% |
| 2025-03-05 | 16.15 | 16.38 | 0.23 | 1.42% | 16.15 | 16.88 | 45112 | 7418.22 | 1.73% |
| 2025-03-04 | 15.11 | 16.15 | 0.83 | 5.42% | 15.11 | 16.35 | 49762 | 7956.07 | 1.90% |
| 2025-03-03 | 15.03 | 15.32 | 0.31 | 2.07% | 14.96 | 15.56 | 26681 | 4098.62 | 1.02% |
| 2025-02-28 | 15.61 | 15.01 | -0.60 | -3.84% | 14.96 | 15.77 | 23978 | 3649.42 | 0.92% |
| 2025-02-27 | 15.52 | 15.61 | 0.05 | 0.32% | 15.12 | 15.73 | 34711 | 5369.80 | 1.33% |
| 2025-02-26 | 15.50 | 15.56 | -0.05 | -0.32% | 15.43 | 15.80 | 22658 | 3525.40 | 0.87% |
| 2025-02-25 | 15.72 | 15.61 | -0.09 | -0.57% | 15.50 | 15.79 | 21085 | 3296.41 | 0.81% |
| 2025-02-24 | 15.13 | 15.70 | 0.43 | 2.82% | 15.13 | 16.08 | 50954 | 8012.08 | 1.95% |
| 2025-02-21 | 15.50 | 15.27 | -0.15 | -0.97% | 15.19 | 15.52 | 22858 | 3496.49 | 0.87% |
| 2025-02-20 | 15.26 | 15.42 | 0.03 | 0.19% | 15.26 | 15.49 | 17123 | 2636.74 | 0.66% |
| 2025-02-19 | 14.89 | 15.39 | 0.41 | 2.74% | 14.89 | 15.47 | 22016 | 3369.22 | 0.84% |
| 2025-02-18 | 15.12 | 14.98 | -0.15 | -0.99% | 14.94 | 15.35 | 31625 | 4788.35 | 1.21% |
| 2025-02-17 | 15.15 | 15.13 | 0.19 | 1.27% | 14.76 | 15.20 | 28483 | 4267.24 | 1.09% |
| 2025-02-14 | 14.48 | 14.94 | 0.39 | 2.68% | 14.46 | 14.95 | 28204 | 4167.10 | 1.08% |
| 2025-02-13 | 14.72 | 14.55 | -0.10 | -0.68% | 14.46 | 14.87 | 21309 | 3113.58 | 0.82% |
| 2025-02-12 | 14.48 | 14.65 | 0.15 | 1.03% | 14.40 | 14.69 | 19579 | 2855.23 | 0.75% |
| 2025-02-11 | 14.59 | 14.50 | 0.00 | 0.00% | 14.46 | 14.96 | 25473 | 3729.46 | 0.97% |
| 2025-02-10 | 14.61 | 14.50 | -0.04 | -0.28% | 14.36 | 14.61 | 17865 | 2583.54 | 0.68% |
| 2025-02-07 | 14.64 | 14.54 | 0.02 | 0.14% | 14.33 | 14.70 | 24028 | 3493.86 | 0.92% |
| 2025-02-06 | 14.26 | 14.52 | 0.27 | 1.89% | 14.17 | 14.54 | 18731 | 2705.64 | 0.72% |
| 2025-02-05 | 13.87 | 14.25 | 0.41 | 2.96% | 13.87 | 14.43 | 19305 | 2745.18 | 0.74% |
| 2025-01-27 | 13.91 | 13.84 | -0.07 | -0.50% | 13.82 | 14.12 | 12797 | 1785.11 | 0.49% |
| 2025-01-24 | 13.49 | 13.91 | 0.54 | 4.04% | 13.26 | 13.95 | 19446 | 2663.85 | 0.74% |
| 2025-01-23 | 13.40 | 13.37 | 0.01 | 0.07% | 13.35 | 13.77 | 20663 | 2809.87 | 0.79% |
| 2025-01-22 | 13.85 | 13.36 | -0.29 | -2.12% | 13.30 | 13.85 | 10651 | 1430.36 | 0.41% |
| 2025-01-21 | 13.90 | 13.65 | -0.13 | -0.94% | 13.51 | 13.90 | 13549 | 1850.07 | 0.52% |
| 2025-01-20 | 13.78 | 13.78 | -0.01 | -0.07% | 13.68 | 14.26 | 15284 | 2113.26 | 0.58% |
| 2025-01-17 | 13.84 | 13.79 | -0.16 | -1.15% | 13.70 | 14.09 | 18294 | 2526.55 | 0.70% |
| 2025-01-16 | 13.93 | 13.95 | 0.02 | 0.14% | 13.84 | 14.30 | 19346 | 2722.51 | 0.74% |
| 2025-01-15 | 13.80 | 13.93 | 0.30 | 2.20% | 13.63 | 14.08 | 17209 | 2392.93 | 0.66% |
| 2025-01-14 | 12.94 | 13.63 | 0.69 | 5.33% | 12.94 | 13.65 | 21074 | 2823.06 | 0.81% |
| 2025-01-13 | 13.06 | 12.94 | -0.20 | -1.52% | 12.60 | 13.07 | 19296 | 2483.94 | 0.74% |
| 2025-01-10 | 13.33 | 13.14 | -0.19 | -1.43% | 13.14 | 13.65 | 23029 | 3096.90 | 0.88% |
| 2025-01-09 | 13.17 | 13.33 | 0.22 | 1.68% | 12.92 | 13.43 | 23919 | 3167.92 | 0.92% |
| 2025-01-08 | 12.78 | 13.11 | 0.36 | 2.82% | 12.61 | 13.15 | 22205 | 2871.16 | 0.85% |
| 2025-01-07 | 12.65 | 12.75 | 0.11 | 0.87% | 12.50 | 12.88 | 16883 | 2143.35 | 0.65% |
| 2025-01-06 | 12.64 | 12.64 | -0.13 | -1.02% | 12.28 | 12.83 | 20997 | 2643.07 | 0.80% |
| 2025-01-03 | 13.26 | 12.77 | -0.47 | -3.55% | 12.75 | 13.37 | 33174 | 4326.18 | 1.27% |
| 2025-01-02 | 14.01 | 13.24 | -0.76 | -5.43% | 13.05 | 14.15 | 44190 | 5909.38 | 1.69% |
| 2024-12-31 | 14.55 | 14.00 | -0.50 | -3.45% | 14.00 | 14.55 | 25133 | 3573.30 | 0.96% |
| 2024-12-30 | 14.58 | 14.50 | -0.08 | -0.55% | 14.41 | 14.69 | 19201 | 2788.92 | 0.73% |
| 2024-12-27 | 15.05 | 14.58 | -0.36 | -2.41% | 14.52 | 15.11 | 34407 | 5095.48 | 1.32% |
| 2024-12-26 | 14.53 | 14.94 | -0.06 | -0.40% | 14.53 | 15.30 | 22985 | 3448.30 | 0.88% |
| 2024-12-25 | 15.10 | 15.00 | -0.18 | -1.19% | 14.80 | 15.30 | 19193 | 2879.94 | 0.73% |
| 2024-12-24 | 15.27 | 15.18 | 0.00 | 0.00% | 14.91 | 15.50 | 31552 | 4774.05 | 1.21% |
| 2024-12-23 | 15.30 | 15.18 | -0.11 | -0.72% | 14.65 | 15.50 | 49186 | 7417.40 | 1.88% |
| 2024-12-20 | 14.46 | 15.29 | 0.78 | 5.38% | 14.37 | 15.40 | 58434 | 8773.13 | 2.24% |
| 2024-12-19 | 15.45 | 14.51 | -1.29 | -8.16% | 14.40 | 15.60 | 78323 | 11611.62 | 3.00% |
| 2024-12-18 | 15.60 | 15.80 | 0.13 | 0.83% | 15.30 | 15.85 | 37182 | 5804.22 | 1.42% |
| 2024-12-17 | 15.90 | 15.67 | -0.21 | -1.32% | 15.46 | 16.17 | 56227 | 8934.10 | 2.15% |
| 2024-12-16 | 15.60 | 15.88 | 0.28 | 1.79% | 15.32 | 16.02 | 52144 | 8177.00 | 2.00% |
| 2024-12-13 | 15.60 | 15.60 | -0.11 | -0.70% | 15.58 | 15.93 | 38282 | 6017.53 | 1.46% |
| 2024-12-12 | 15.55 | 15.71 | 0.29 | 1.88% | 15.38 | 16.18 | 73635 | 11595.03 | 2.82% |
| 2024-12-11 | 14.96 | 15.42 | 0.45 | 3.01% | 14.71 | 15.45 | 56306 | 8499.38 | 2.15% |
| 2024-12-10 | 15.40 | 14.97 | -0.10 | -0.66% | 14.92 | 15.50 | 62495 | 9501.26 | 2.39% |
| 2024-12-09 | 15.05 | 15.07 | -0.07 | -0.46% | 14.86 | 15.49 | 58438 | 8897.77 | 2.24% |
| 2024-12-06 | 14.97 | 15.14 | 0.24 | 1.61% | 14.89 | 15.30 | 82964 | 12537.28 | 3.17% |
| 2024-12-05 | 14.82 | 14.90 | 0.00 | 0.00% | 14.52 | 14.94 | 74180 | 10957.61 | 2.84% |
| 2024-12-04 | 15.25 | 14.90 | -0.59 | -3.81% | 14.66 | 15.57 | 148966 | 22346.58 | 5.70% |
| 2024-12-03 | 14.09 | 15.49 | 1.41 | 10.01% | 13.97 | 15.49 | 143955 | 22092.86 | 5.51% |
| 2024-12-02 | 14.13 | 14.08 | 0.01 | 0.07% | 13.75 | 14.22 | 39225 | 5481.35 | 1.50% |
德宏股份(603701)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。
