| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.42 | 22.60 | 0.62 | 2.82% | 21.79 | 22.60 | 49723 | 11024.90 | 1.90% |
| 2026-03-23 | 21.35 | 21.98 | 0.52 | 2.42% | 21.11 | 22.75 | 102529 | 22564.18 | 3.92% |
| 2026-03-20 | 22.72 | 21.46 | -0.58 | -2.63% | 21.35 | 22.72 | 42680 | 9306.58 | 1.63% |
| 2026-03-19 | 21.91 | 22.04 | 0.04 | 0.18% | 21.80 | 22.82 | 60853 | 13583.02 | 2.33% |
| 2026-03-18 | 21.18 | 22.00 | 1.05 | 5.01% | 21.05 | 22.01 | 52538 | 11357.67 | 2.01% |
| 2026-03-17 | 22.05 | 20.95 | -0.87 | -3.99% | 20.79 | 22.05 | 82550 | 17634.60 | 3.16% |
| 2026-03-16 | 23.09 | 21.82 | -1.58 | -6.75% | 21.66 | 23.37 | 100163 | 22242.75 | 3.83% |
| 2026-03-13 | 23.05 | 23.40 | 0.72 | 3.17% | 22.50 | 24.09 | 131773 | 30818.54 | 5.04% |
| 2026-03-12 | 22.77 | 22.68 | 0.00 | 0.00% | 22.40 | 23.55 | 113049 | 25957.37 | 4.33% |
| 2026-03-11 | 22.40 | 22.68 | 0.50 | 2.25% | 22.31 | 23.25 | 74561 | 16926.29 | 2.85% |
| 2026-03-10 | 22.20 | 22.18 | 0.45 | 2.07% | 21.72 | 22.29 | 51624 | 11397.18 | 1.98% |
| 2026-03-09 | 20.49 | 21.73 | 1.07 | 5.18% | 20.31 | 21.80 | 71175 | 15069.50 | 2.72% |
| 2026-03-06 | 19.90 | 20.66 | 0.68 | 3.40% | 19.81 | 20.74 | 45796 | 9326.55 | 1.75% |
| 2026-03-05 | 19.47 | 19.98 | 0.72 | 3.74% | 19.45 | 20.18 | 39840 | 7927.41 | 1.52% |
| 2026-03-04 | 19.33 | 19.26 | 0.05 | 0.26% | 19.10 | 19.52 | 26244 | 5056.83 | 1.00% |
| 2026-03-03 | 19.75 | 19.21 | -0.62 | -3.13% | 19.11 | 20.10 | 44069 | 8613.45 | 1.69% |
| 2026-03-02 | 20.00 | 19.83 | -0.37 | -1.83% | 19.65 | 20.07 | 39404 | 7836.54 | 1.51% |
| 2026-02-27 | 20.01 | 20.20 | 0.25 | 1.25% | 19.80 | 20.20 | 25602 | 5117.25 | 0.98% |
| 2026-02-26 | 19.87 | 19.95 | -0.10 | -0.50% | 19.81 | 20.16 | 23871 | 4762.32 | 0.91% |
| 2026-02-25 | 20.42 | 20.05 | -0.33 | -1.62% | 19.93 | 20.43 | 45902 | 9235.57 | 1.76% |
| 2026-02-24 | 20.63 | 20.38 | -0.15 | -0.73% | 20.33 | 20.94 | 27545 | 5647.70 | 1.05% |
| 2026-02-13 | 20.70 | 20.53 | 0.01 | 0.05% | 20.41 | 21.02 | 30034 | 6180.15 | 1.15% |
| 2026-02-12 | 20.83 | 20.52 | -0.36 | -1.72% | 20.52 | 21.04 | 27816 | 5774.41 | 1.06% |
| 2026-02-11 | 21.55 | 20.88 | -0.57 | -2.66% | 20.78 | 21.60 | 28609 | 6053.60 | 1.09% |
| 2026-02-10 | 20.99 | 21.45 | 0.55 | 2.63% | 20.77 | 21.77 | 44993 | 9576.72 | 1.72% |
| 2026-02-09 | 20.20 | 20.90 | 0.77 | 3.83% | 20.14 | 21.10 | 49960 | 10309.06 | 1.91% |
| 2026-02-06 | 20.10 | 20.13 | -0.12 | -0.59% | 20.05 | 20.33 | 17391 | 3505.86 | 0.67% |
| 2026-02-05 | 20.34 | 20.25 | -0.20 | -0.98% | 20.11 | 20.54 | 14335 | 2906.54 | 0.55% |
| 2026-02-04 | 20.50 | 20.45 | 0.00 | 0.00% | 20.18 | 20.65 | 28521 | 5820.83 | 1.09% |
| 2026-02-03 | 20.27 | 20.45 | 0.18 | 0.89% | 20.21 | 20.66 | 25161 | 5140.09 | 0.96% |
| 2026-02-02 | 20.60 | 20.27 | -0.28 | -1.36% | 20.23 | 21.20 | 33138 | 6846.28 | 1.27% |
| 2026-01-30 | 20.40 | 20.55 | -0.03 | -0.15% | 20.22 | 20.76 | 32190 | 6606.64 | 1.23% |
| 2026-01-29 | 21.11 | 20.58 | -0.70 | -3.29% | 20.56 | 21.54 | 38824 | 8153.92 | 1.49% |
| 2026-01-28 | 21.66 | 21.28 | -0.41 | -1.89% | 21.00 | 21.66 | 46394 | 9882.42 | 1.78% |
| 2026-01-27 | 22.56 | 21.69 | -0.60 | -2.69% | 21.53 | 22.56 | 49842 | 10837.34 | 1.91% |
| 2026-01-26 | 22.68 | 22.29 | -0.11 | -0.49% | 22.12 | 22.84 | 42949 | 9651.12 | 1.64% |
| 2026-01-23 | 23.17 | 22.40 | -0.53 | -2.31% | 21.89 | 23.20 | 71225 | 15864.67 | 2.73% |
| 2026-01-22 | 23.20 | 22.93 | -0.23 | -0.99% | 22.82 | 23.60 | 50229 | 11652.31 | 1.92% |
| 2026-01-21 | 22.00 | 23.16 | 1.36 | 6.24% | 21.60 | 23.30 | 79902 | 17950.22 | 3.06% |
| 2026-01-20 | 21.72 | 21.80 | 0.14 | 0.65% | 21.48 | 22.05 | 54500 | 11849.51 | 2.09% |
| 2026-01-19 | 20.66 | 21.66 | 1.16 | 5.66% | 20.41 | 22.20 | 117722 | 25366.30 | 4.50% |
| 2026-01-16 | 20.50 | 20.50 | 0.05 | 0.24% | 20.31 | 20.70 | 25200 | 5162.78 | 0.96% |
| 2026-01-15 | 20.00 | 20.45 | 0.35 | 1.74% | 19.90 | 20.46 | 23801 | 4812.20 | 0.91% |
| 2026-01-14 | 20.68 | 20.10 | -0.48 | -2.33% | 19.80 | 20.73 | 54833 | 11087.27 | 2.10% |
| 2026-01-13 | 20.49 | 20.58 | 0.01 | 0.05% | 20.46 | 21.10 | 45657 | 9477.46 | 1.75% |
| 2026-01-12 | 20.38 | 20.57 | 0.29 | 1.43% | 19.98 | 20.65 | 47741 | 9693.91 | 1.83% |
| 2026-01-09 | 20.29 | 20.28 | -0.04 | -0.20% | 20.06 | 20.50 | 31687 | 6434.09 | 1.21% |
| 2026-01-08 | 20.60 | 20.32 | -0.18 | -0.88% | 20.08 | 20.76 | 22279 | 4543.16 | 0.85% |
| 2026-01-07 | 20.28 | 20.50 | 0.39 | 1.94% | 19.88 | 20.68 | 45767 | 9329.75 | 1.75% |
| 2026-01-06 | 20.10 | 20.11 | 0.01 | 0.05% | 19.90 | 20.28 | 24051 | 4822.67 | 0.92% |
| 2026-01-05 | 20.30 | 20.10 | -0.06 | -0.30% | 19.98 | 20.40 | 28819 | 5805.85 | 1.10% |
| 2025-12-31 | 20.20 | 20.16 | -0.09 | -0.44% | 19.87 | 20.32 | 23106 | 4644.27 | 0.88% |
| 2025-12-30 | 20.31 | 20.25 | -0.20 | -0.98% | 20.16 | 20.60 | 30307 | 6148.18 | 1.16% |
| 2025-12-29 | 20.42 | 20.45 | 0.03 | 0.15% | 20.13 | 20.68 | 28094 | 5748.38 | 1.07% |
| 2025-12-26 | 20.58 | 20.42 | -0.16 | -0.78% | 20.39 | 20.76 | 33228 | 6823.43 | 1.27% |
| 2025-12-25 | 20.39 | 20.58 | 0.22 | 1.08% | 20.25 | 20.79 | 36439 | 7502.84 | 1.39% |
| 2025-12-24 | 20.18 | 20.36 | 0.16 | 0.79% | 20.00 | 20.48 | 35284 | 7157.43 | 1.35% |
| 2025-12-23 | 20.41 | 20.20 | -0.08 | -0.39% | 19.91 | 20.41 | 24488 | 4921.60 | 0.94% |
| 2025-12-22 | 20.10 | 20.28 | 0.27 | 1.35% | 19.91 | 20.47 | 38901 | 7889.58 | 1.49% |
| 2025-12-19 | 19.53 | 20.01 | 0.40 | 2.04% | 19.41 | 20.50 | 63520 | 12797.47 | 2.43% |
| 2025-12-18 | 18.58 | 19.61 | 1.05 | 5.66% | 18.48 | 19.76 | 54667 | 10484.13 | 2.09% |
| 2025-12-17 | 18.63 | 18.56 | -0.04 | -0.22% | 18.22 | 18.64 | 19206 | 3541.82 | 0.73% |
| 2025-12-16 | 18.73 | 18.60 | -0.13 | -0.69% | 18.51 | 18.95 | 16203 | 3021.47 | 0.62% |
| 2025-12-15 | 18.49 | 18.73 | 0.05 | 0.27% | 18.49 | 18.97 | 23345 | 4383.88 | 0.89% |
| 2025-12-12 | 18.42 | 18.68 | 0.25 | 1.36% | 18.33 | 18.80 | 20749 | 3863.55 | 0.79% |
| 2025-12-11 | 18.51 | 18.43 | -0.11 | -0.59% | 18.30 | 18.80 | 31973 | 5937.33 | 1.22% |
| 2025-12-10 | 18.91 | 18.54 | -0.31 | -1.64% | 18.45 | 18.92 | 33825 | 6307.53 | 1.29% |
| 2025-12-09 | 18.80 | 18.85 | 0.05 | 0.27% | 18.75 | 18.98 | 19619 | 3701.32 | 0.75% |
| 2025-12-08 | 18.55 | 18.80 | -0.19 | -1.00% | 18.55 | 19.45 | 46639 | 8893.34 | 1.78% |
| 2025-12-05 | 18.36 | 18.99 | 0.67 | 3.66% | 18.16 | 19.01 | 28850 | 5386.57 | 1.10% |
| 2025-12-04 | 18.39 | 18.32 | -0.06 | -0.33% | 18.20 | 18.50 | 14013 | 2567.25 | 0.54% |
| 2025-12-03 | 18.50 | 18.38 | -0.12 | -0.65% | 18.17 | 18.62 | 33118 | 6098.61 | 1.27% |
| 2025-12-02 | 17.86 | 18.50 | 0.65 | 3.64% | 17.75 | 18.67 | 47664 | 8716.33 | 1.82% |
| 2025-12-01 | 17.53 | 17.85 | 0.28 | 1.59% | 17.53 | 18.06 | 27879 | 4972.19 | 1.07% |
| 2025-11-28 | 17.60 | 17.57 | 0.06 | 0.34% | 17.30 | 17.69 | 21087 | 3688.08 | 0.81% |
| 2025-11-27 | 17.26 | 17.51 | 0.25 | 1.45% | 17.18 | 18.18 | 45637 | 8129.71 | 1.75% |
| 2025-11-26 | 17.00 | 17.26 | 0.33 | 1.95% | 16.83 | 17.30 | 26630 | 4543.60 | 1.02% |
| 2025-11-25 | 16.88 | 16.93 | 0.18 | 1.07% | 16.74 | 17.10 | 26211 | 4440.73 | 1.00% |
| 2025-11-24 | 16.51 | 16.75 | 0.22 | 1.33% | 16.46 | 16.98 | 31634 | 5273.13 | 1.21% |
| 2025-11-21 | 17.21 | 16.53 | -0.74 | -4.28% | 16.52 | 17.38 | 38278 | 6440.83 | 1.46% |
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。
