| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 20.10 | 20.32 | 0.32 | 1.60% | 19.91 | 20.39 | 18923 | 3811.83 | 0.72% |
| 2025-10-23 | 19.70 | 20.00 | 0.23 | 1.16% | 19.48 | 20.03 | 22185 | 4392.45 | 0.85% |
| 2025-10-22 | 20.04 | 19.77 | -0.18 | -0.90% | 19.55 | 20.12 | 14795 | 2931.51 | 0.57% |
| 2025-10-21 | 19.60 | 19.95 | 0.43 | 2.20% | 19.41 | 20.15 | 21564 | 4278.30 | 0.83% |
| 2025-10-20 | 20.10 | 19.52 | -0.18 | -0.91% | 19.35 | 20.10 | 15252 | 2996.09 | 0.58% |
| 2025-10-17 | 20.70 | 19.70 | -0.88 | -4.28% | 19.65 | 20.70 | 25059 | 5017.66 | 0.96% |
| 2025-10-16 | 20.70 | 20.58 | -0.08 | -0.39% | 20.39 | 21.00 | 22283 | 4590.75 | 0.85% |
| 2025-10-15 | 20.39 | 20.66 | 0.37 | 1.82% | 20.18 | 20.93 | 38602 | 7958.05 | 1.48% |
| 2025-10-14 | 19.96 | 20.29 | 0.38 | 1.91% | 19.80 | 20.38 | 45655 | 9234.79 | 1.75% |
| 2025-10-13 | 18.90 | 19.91 | 0.14 | 0.71% | 18.70 | 19.99 | 36613 | 7156.99 | 1.40% |
| 2025-10-10 | 19.80 | 19.77 | -0.12 | -0.60% | 19.52 | 20.16 | 24000 | 4766.03 | 0.92% |
| 2025-10-09 | 20.00 | 19.89 | -0.11 | -0.55% | 19.75 | 20.23 | 35077 | 7000.26 | 1.34% |
| 2025-09-30 | 20.01 | 20.00 | -0.02 | -0.10% | 19.68 | 20.20 | 32803 | 6520.78 | 1.26% |
| 2025-09-29 | 19.30 | 20.02 | 0.71 | 3.68% | 18.96 | 20.15 | 41428 | 8167.95 | 1.59% |
| 2025-09-26 | 19.29 | 19.31 | 0.16 | 0.84% | 18.99 | 19.39 | 23431 | 4514.25 | 0.90% |
| 2025-09-25 | 19.18 | 19.15 | -0.14 | -0.73% | 18.91 | 19.42 | 20195 | 3871.96 | 0.77% |
| 2025-09-24 | 19.15 | 19.29 | 0.12 | 0.63% | 18.83 | 19.44 | 23214 | 4459.41 | 0.89% |
| 2025-09-23 | 19.49 | 19.17 | 0.00 | 0.00% | 18.70 | 19.49 | 29490 | 5587.11 | 1.13% |
| 2025-09-22 | 19.01 | 19.17 | 0.00 | 0.00% | 19.01 | 19.39 | 15038 | 2885.46 | 0.58% |
| 2025-09-19 | 19.50 | 19.17 | -0.53 | -2.69% | 19.14 | 19.69 | 27145 | 5249.84 | 1.04% |
| 2025-09-18 | 19.93 | 19.70 | -0.30 | -1.50% | 19.42 | 20.33 | 49170 | 9814.70 | 1.88% |
| 2025-09-17 | 19.66 | 20.00 | 0.41 | 2.09% | 19.51 | 20.00 | 27522 | 5469.43 | 1.05% |
| 2025-09-16 | 19.13 | 19.59 | 0.38 | 1.98% | 19.13 | 19.70 | 34121 | 6624.89 | 1.31% |
| 2025-09-15 | 19.20 | 19.21 | 0.01 | 0.05% | 19.12 | 19.37 | 21656 | 4161.20 | 0.83% |
| 2025-09-12 | 19.20 | 19.20 | -0.10 | -0.52% | 19.12 | 19.38 | 29099 | 5606.09 | 1.11% |
| 2025-09-11 | 19.11 | 19.30 | 0.10 | 0.52% | 18.80 | 19.36 | 51365 | 9748.99 | 1.97% |
| 2025-09-10 | 19.37 | 19.20 | -0.08 | -0.41% | 19.19 | 19.55 | 14152 | 2732.50 | 0.54% |
| 2025-09-09 | 19.71 | 19.28 | -0.36 | -1.83% | 19.18 | 19.71 | 23732 | 4601.39 | 0.91% |
| 2025-09-08 | 19.63 | 19.64 | 0.00 | 0.00% | 19.52 | 19.89 | 30300 | 5959.64 | 1.16% |
| 2025-09-05 | 19.30 | 19.64 | 0.41 | 2.13% | 19.05 | 19.68 | 23766 | 4617.97 | 0.91% |
| 2025-09-04 | 19.31 | 19.23 | -0.07 | -0.36% | 18.88 | 19.50 | 34437 | 6608.81 | 1.32% |
| 2025-09-03 | 19.67 | 19.30 | -0.39 | -1.98% | 19.20 | 19.90 | 34627 | 6724.59 | 1.32% |
| 2025-09-02 | 19.87 | 19.69 | -0.24 | -1.20% | 19.29 | 20.40 | 52203 | 10334.84 | 2.00% |
| 2025-09-01 | 20.09 | 19.93 | -0.06 | -0.30% | 19.73 | 20.25 | 44689 | 8924.87 | 1.71% |
| 2025-08-29 | 19.87 | 19.99 | 0.19 | 0.96% | 19.82 | 20.30 | 34981 | 6993.24 | 1.34% |
| 2025-08-28 | 19.79 | 19.80 | 0.00 | 0.00% | 19.24 | 19.97 | 52417 | 10275.02 | 2.01% |
| 2025-08-27 | 20.93 | 19.80 | -1.25 | -5.94% | 19.70 | 21.09 | 78811 | 16010.45 | 3.02% |
| 2025-08-26 | 20.97 | 21.05 | 0.10 | 0.48% | 20.90 | 21.60 | 54700 | 11617.21 | 2.09% |
| 2025-08-25 | 21.31 | 20.95 | -0.24 | -1.13% | 20.77 | 21.46 | 75447 | 15848.51 | 2.89% |
| 2025-08-22 | 21.49 | 21.19 | -0.39 | -1.81% | 21.10 | 21.80 | 61692 | 13172.14 | 2.36% |
| 2025-08-21 | 21.95 | 21.58 | -0.30 | -1.37% | 21.25 | 21.95 | 59702 | 12880.46 | 2.28% |
| 2025-08-20 | 21.30 | 21.88 | 0.49 | 2.29% | 21.08 | 22.00 | 64458 | 13945.58 | 2.47% |
| 2025-08-19 | 22.02 | 21.39 | -0.24 | -1.11% | 21.07 | 22.09 | 81696 | 17627.75 | 3.13% |
| 2025-08-18 | 21.62 | 21.63 | 0.08 | 0.37% | 21.30 | 21.93 | 66933 | 14485.08 | 2.56% |
| 2025-08-15 | 20.74 | 21.55 | 0.54 | 2.57% | 20.74 | 21.86 | 55005 | 11787.44 | 2.10% |
| 2025-08-14 | 21.61 | 21.01 | -0.56 | -2.60% | 20.97 | 21.69 | 65881 | 13973.37 | 2.52% |
| 2025-08-13 | 20.53 | 21.57 | 1.04 | 5.07% | 20.40 | 21.98 | 85595 | 18152.38 | 3.27% |
| 2025-08-12 | 20.09 | 20.53 | 0.49 | 2.45% | 19.83 | 20.58 | 51405 | 10381.66 | 1.97% |
| 2025-08-11 | 18.91 | 20.04 | 1.03 | 5.42% | 18.91 | 20.24 | 80174 | 15954.97 | 3.07% |
| 2025-08-08 | 19.33 | 19.01 | -0.28 | -1.45% | 18.90 | 19.33 | 30643 | 5837.20 | 1.17% |
| 2025-08-07 | 19.37 | 19.29 | -0.08 | -0.41% | 19.18 | 19.48 | 29811 | 5764.50 | 1.14% |
| 2025-08-06 | 19.25 | 19.37 | 0.07 | 0.36% | 18.88 | 19.39 | 41667 | 8002.42 | 1.59% |
| 2025-08-05 | 18.33 | 19.30 | 1.02 | 5.58% | 18.20 | 19.65 | 76620 | 14614.86 | 2.93% |
| 2025-08-04 | 17.99 | 18.28 | 0.28 | 1.56% | 17.86 | 18.30 | 28071 | 5096.58 | 1.07% |
| 2025-08-01 | 17.82 | 18.00 | 0.07 | 0.39% | 17.82 | 18.14 | 16836 | 3028.56 | 0.64% |
| 2025-07-31 | 18.18 | 17.93 | -0.24 | -1.32% | 17.80 | 18.34 | 26128 | 4697.41 | 1.00% |
| 2025-07-30 | 18.08 | 18.17 | 0.07 | 0.39% | 17.92 | 18.28 | 31899 | 5772.47 | 1.22% |
| 2025-07-29 | 17.81 | 18.10 | 0.23 | 1.29% | 17.60 | 18.29 | 32708 | 5846.29 | 1.25% |
| 2025-07-28 | 17.77 | 17.87 | 0.08 | 0.45% | 17.75 | 17.95 | 18605 | 3321.96 | 0.71% |
| 2025-07-25 | 17.90 | 17.79 | -0.05 | -0.28% | 17.71 | 18.01 | 22258 | 3961.89 | 0.85% |
| 2025-07-24 | 17.81 | 17.84 | 0.05 | 0.28% | 17.69 | 18.13 | 20044 | 3583.71 | 0.77% |
| 2025-07-23 | 18.24 | 17.79 | -0.40 | -2.20% | 17.78 | 18.24 | 25142 | 4513.89 | 0.96% |
| 2025-07-22 | 18.04 | 18.19 | 0.15 | 0.83% | 17.90 | 18.25 | 28218 | 5108.60 | 1.08% |
| 2025-07-21 | 17.91 | 18.04 | 0.03 | 0.17% | 17.61 | 18.13 | 24384 | 4371.87 | 0.93% |
| 2025-07-18 | 18.20 | 18.01 | 0.01 | 0.06% | 17.87 | 18.20 | 20585 | 3700.44 | 0.79% |
| 2025-07-17 | 18.15 | 18.00 | 0.04 | 0.22% | 17.90 | 18.18 | 31641 | 5705.24 | 1.21% |
| 2025-07-16 | 17.86 | 17.96 | 0.15 | 0.84% | 17.73 | 18.11 | 28608 | 5118.88 | 1.09% |
| 2025-07-15 | 17.96 | 17.81 | -0.16 | -0.89% | 17.41 | 17.99 | 46541 | 8216.08 | 1.78% |
| 2025-07-14 | 17.77 | 17.97 | 0.21 | 1.18% | 17.60 | 18.29 | 51258 | 9217.54 | 1.96% |
| 2025-07-11 | 17.32 | 17.76 | 0.46 | 2.66% | 17.12 | 17.98 | 53850 | 9477.44 | 2.06% |
| 2025-07-10 | 17.49 | 17.30 | -0.27 | -1.54% | 17.24 | 17.53 | 19859 | 3439.73 | 0.76% |
| 2025-07-09 | 17.70 | 17.57 | -0.17 | -0.96% | 17.50 | 17.92 | 29333 | 5184.60 | 1.12% |
| 2025-07-08 | 17.55 | 17.74 | 0.24 | 1.37% | 17.50 | 17.96 | 32988 | 5871.78 | 1.26% |
| 2025-07-07 | 17.42 | 17.50 | 0.10 | 0.57% | 17.32 | 17.53 | 18140 | 3164.36 | 0.69% |
| 2025-07-04 | 17.56 | 17.40 | -0.15 | -0.85% | 17.15 | 17.57 | 28575 | 4957.13 | 1.09% |
| 2025-07-03 | 17.40 | 17.55 | 0.28 | 1.62% | 17.22 | 17.63 | 21744 | 3803.99 | 0.83% |
| 2025-07-02 | 17.40 | 17.27 | -0.16 | -0.92% | 17.21 | 17.53 | 22542 | 3910.36 | 0.86% |
| 2025-07-01 | 17.55 | 17.43 | -0.05 | -0.29% | 17.24 | 17.58 | 23086 | 4021.44 | 0.88% |
| 2025-06-30 | 17.32 | 17.48 | 0.28 | 1.63% | 17.11 | 17.50 | 25252 | 4382.48 | 0.97% |
| 2025-06-27 | 17.32 | 17.20 | -0.12 | -0.69% | 17.17 | 17.49 | 25139 | 4343.54 | 0.96% |
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。
