| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 17.73 | 17.27 | -0.44 | -2.48% | 17.02 | 18.08 | 29795 | 5191.74 | 1.14% |
| 2025-11-19 | 18.37 | 17.71 | -0.52 | -2.85% | 17.65 | 18.37 | 20840 | 3721.82 | 0.80% |
| 2025-11-18 | 18.58 | 18.23 | -0.32 | -1.73% | 18.18 | 18.58 | 12648 | 2316.35 | 0.48% |
| 2025-11-17 | 18.88 | 18.55 | -0.35 | -1.85% | 18.51 | 19.00 | 16600 | 3091.21 | 0.64% |
| 2025-11-14 | 19.05 | 18.90 | -0.15 | -0.79% | 18.86 | 19.38 | 23356 | 4470.65 | 0.89% |
| 2025-11-13 | 18.59 | 19.05 | 0.46 | 2.47% | 18.46 | 19.17 | 30686 | 5786.71 | 1.17% |
| 2025-11-12 | 18.80 | 18.59 | -0.17 | -0.91% | 18.54 | 18.88 | 11985 | 2239.69 | 0.46% |
| 2025-11-11 | 18.82 | 18.76 | -0.04 | -0.21% | 18.62 | 18.93 | 16730 | 3137.92 | 0.64% |
| 2025-11-10 | 18.63 | 18.80 | 0.15 | 0.80% | 18.38 | 18.80 | 20310 | 3766.99 | 0.78% |
| 2025-11-07 | 18.97 | 18.65 | -0.27 | -1.43% | 18.51 | 18.97 | 24588 | 4595.29 | 0.94% |
| 2025-11-06 | 18.91 | 18.92 | 0.00 | 0.00% | 18.79 | 19.05 | 17996 | 3398.90 | 0.69% |
| 2025-11-05 | 18.96 | 18.92 | 0.01 | 0.05% | 18.71 | 19.05 | 15206 | 2880.21 | 0.58% |
| 2025-11-04 | 19.17 | 18.91 | -0.26 | -1.36% | 18.78 | 19.24 | 15972 | 3017.37 | 0.61% |
| 2025-11-03 | 19.02 | 19.17 | 0.05 | 0.26% | 19.02 | 19.42 | 15176 | 2916.91 | 0.58% |
| 2025-10-31 | 19.13 | 19.12 | 0.16 | 0.84% | 18.89 | 19.20 | 12756 | 2435.83 | 0.49% |
| 2025-10-30 | 19.48 | 18.96 | -0.49 | -2.52% | 18.87 | 19.48 | 25157 | 4797.61 | 0.96% |
| 2025-10-29 | 20.28 | 19.45 | -0.73 | -3.62% | 19.18 | 20.28 | 53638 | 10490.36 | 2.05% |
| 2025-10-28 | 20.00 | 20.18 | 0.00 | 0.00% | 20.00 | 20.35 | 14631 | 2954.64 | 0.56% |
| 2025-10-27 | 20.42 | 20.18 | -0.14 | -0.69% | 20.02 | 20.49 | 24342 | 4910.47 | 0.93% |
| 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% |
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。
