| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 17.51 | 17.32 | 0.08 | 0.46% | 17.21 | 17.70 | 32662 | 5683.23 | 1.25% |
| 2025-06-25 | 17.33 | 17.24 | 0.07 | 0.41% | 17.08 | 17.50 | 27926 | 4820.50 | 1.07% |
| 2025-06-24 | 16.15 | 17.17 | 1.10 | 6.85% | 16.15 | 17.19 | 49427 | 8333.72 | 1.89% |
| 2025-06-23 | 15.80 | 16.07 | 0.41 | 2.62% | 15.67 | 16.09 | 35993 | 5727.35 | 1.38% |
| 2025-06-20 | 16.33 | 15.66 | -0.74 | -4.51% | 15.33 | 16.54 | 72092 | 11400.15 | 2.76% |
| 2025-06-19 | 16.80 | 16.40 | -0.52 | -3.07% | 16.36 | 16.96 | 35646 | 5932.12 | 1.36% |
| 2025-06-18 | 17.00 | 16.92 | 0.00 | 0.00% | 16.41 | 17.19 | 42956 | 7213.51 | 1.64% |
| 2025-06-17 | 17.38 | 16.96 | -0.41 | -2.36% | 16.88 | 17.43 | 35349 | 6050.53 | 1.35% |
| 2025-06-16 | 17.43 | 17.37 | -0.23 | -1.31% | 16.79 | 17.56 | 44323 | 7648.60 | 1.70% |
| 2025-06-13 | 17.42 | 17.60 | 0.10 | 0.57% | 17.40 | 18.67 | 87634 | 15792.33 | 3.35% |
| 2025-06-12 | 17.45 | 17.50 | 0.02 | 0.11% | 17.30 | 17.61 | 29706 | 5183.82 | 1.14% |
| 2025-06-11 | 17.64 | 17.48 | -0.14 | -0.79% | 17.45 | 17.85 | 39167 | 6888.25 | 1.50% |
| 2025-06-10 | 17.78 | 17.62 | -0.11 | -0.62% | 17.33 | 18.04 | 30113 | 5300.94 | 1.15% |
| 2025-06-09 | 17.53 | 17.73 | 0.19 | 1.08% | 17.37 | 17.99 | 39498 | 6995.62 | 1.51% |
| 2025-06-06 | 17.23 | 17.54 | 0.31 | 1.80% | 17.14 | 17.60 | 39203 | 6802.93 | 1.50% |
| 2025-06-05 | 17.30 | 17.23 | 0.16 | 0.94% | 17.00 | 17.66 | 46822 | 8111.62 | 1.79% |
| 2025-06-04 | 17.37 | 17.07 | -0.30 | -1.73% | 17.01 | 17.50 | 41905 | 7179.47 | 1.60% |
| 2025-06-03 | 17.57 | 17.37 | -0.26 | -1.47% | 16.80 | 17.59 | 72077 | 12472.67 | 2.76% |
| 2025-05-30 | 18.56 | 17.63 | -1.51 | -7.89% | 17.59 | 18.84 | 158473 | 28563.32 | 6.06% |
| 2025-05-29 | 17.39 | 19.14 | 1.74 | 10.00% | 17.25 | 19.14 | 124305 | 22944.27 | 4.76% |
| 2025-05-28 | 17.73 | 17.40 | -0.40 | -2.25% | 17.37 | 18.68 | 103031 | 18368.76 | 3.94% |
| 2025-05-27 | 17.80 | 17.80 | 0.71 | 4.15% | 17.32 | 18.50 | 114654 | 20457.26 | 4.39% |
| 2025-05-26 | 16.90 | 17.09 | 0.36 | 2.15% | 16.53 | 17.88 | 64755 | 11201.26 | 2.48% |
| 2025-05-23 | 17.13 | 16.73 | -0.37 | -2.16% | 16.69 | 17.38 | 46667 | 7955.97 | 1.79% |
| 2025-05-22 | 17.20 | 17.10 | 0.39 | 2.33% | 16.84 | 17.93 | 93184 | 16289.17 | 3.57% |
| 2025-05-21 | 17.09 | 16.71 | -0.36 | -2.11% | 16.49 | 17.09 | 32859 | 5488.00 | 1.26% |
| 2025-05-20 | 17.40 | 17.07 | -0.16 | -0.93% | 17.01 | 17.41 | 25694 | 4400.52 | 0.98% |
| 2025-05-19 | 17.63 | 17.23 | -0.40 | -2.27% | 17.16 | 17.63 | 32076 | 5547.67 | 1.23% |
| 2025-05-16 | 17.34 | 17.63 | 0.38 | 2.20% | 17.17 | 17.63 | 24899 | 4348.50 | 0.95% |
| 2025-05-15 | 17.05 | 17.25 | 0.09 | 0.52% | 17.05 | 17.49 | 23051 | 3986.21 | 0.88% |
| 2025-05-14 | 17.12 | 17.16 | 0.09 | 0.53% | 17.03 | 17.37 | 29750 | 5104.71 | 1.14% |
| 2025-05-13 | 17.56 | 17.07 | -0.35 | -2.01% | 17.05 | 17.74 | 37792 | 6527.70 | 1.45% |
| 2025-05-12 | 17.37 | 17.42 | 0.10 | 0.58% | 17.37 | 17.74 | 35664 | 6259.33 | 1.36% |
| 2025-05-09 | 17.11 | 17.32 | 0.21 | 1.23% | 16.91 | 17.49 | 40289 | 6926.83 | 1.54% |
| 2025-05-08 | 16.85 | 17.11 | 0.09 | 0.53% | 16.85 | 17.60 | 32363 | 5586.73 | 1.24% |
| 2025-05-07 | 17.00 | 17.02 | 0.09 | 0.53% | 16.96 | 17.15 | 37501 | 6391.57 | 1.43% |
| 2025-05-06 | 16.65 | 16.93 | 0.28 | 1.68% | 16.65 | 17.07 | 41668 | 7034.65 | 1.59% |
| 2025-04-30 | 16.28 | 16.65 | 0.40 | 2.46% | 16.28 | 16.71 | 29413 | 4856.45 | 1.13% |
| 2025-04-29 | 15.63 | 16.25 | 0.48 | 3.04% | 15.63 | 16.26 | 23850 | 3841.97 | 0.91% |
| 2025-04-28 | 15.62 | 15.77 | 0.03 | 0.19% | 15.24 | 15.79 | 26768 | 4157.99 | 1.02% |
| 2025-04-25 | 15.72 | 15.74 | 0.20 | 1.29% | 15.46 | 15.86 | 17691 | 2769.51 | 0.68% |
| 2025-04-24 | 15.35 | 15.54 | -0.04 | -0.26% | 15.35 | 15.78 | 23988 | 3741.81 | 0.92% |
| 2025-04-23 | 15.01 | 15.58 | 0.70 | 4.70% | 14.99 | 15.72 | 32887 | 5068.36 | 1.26% |
| 2025-04-22 | 14.87 | 14.88 | 0.00 | 0.00% | 14.77 | 15.00 | 17166 | 2549.16 | 0.66% |
| 2025-04-21 | 14.41 | 14.88 | 0.53 | 3.69% | 14.30 | 14.88 | 22259 | 3266.78 | 0.85% |
| 2025-04-18 | 14.30 | 14.35 | 0.05 | 0.35% | 14.15 | 14.38 | 10940 | 1560.16 | 0.42% |
| 2025-04-17 | 14.56 | 14.30 | -0.19 | -1.31% | 14.24 | 14.56 | 17803 | 2562.65 | 0.68% |
| 2025-04-16 | 14.75 | 14.49 | -0.27 | -1.83% | 14.22 | 14.84 | 21824 | 3158.33 | 0.84% |
| 2025-04-15 | 15.12 | 14.76 | -0.02 | -0.14% | 14.55 | 15.22 | 38703 | 5753.26 | 1.48% |
| 2025-04-14 | 14.45 | 14.78 | 0.58 | 4.08% | 14.26 | 14.85 | 32222 | 4707.86 | 1.23% |
| 2025-04-11 | 13.87 | 14.20 | 0.08 | 0.57% | 13.87 | 14.38 | 18354 | 2611.31 | 0.70% |
| 2025-04-10 | 14.19 | 14.12 | 0.19 | 1.36% | 14.06 | 14.72 | 34778 | 4974.28 | 1.33% |
| 2025-04-09 | 13.34 | 13.93 | 0.50 | 3.72% | 12.36 | 14.10 | 64709 | 8655.34 | 2.48% |
| 2025-04-08 | 13.91 | 13.43 | -0.52 | -3.73% | 13.01 | 14.10 | 49817 | 6715.27 | 1.91% |
| 2025-04-07 | 14.75 | 13.95 | -1.55 | -10.00% | 13.95 | 14.75 | 31908 | 4498.61 | 1.22% |
| 2025-04-03 | 15.75 | 15.50 | -0.31 | -1.96% | 15.41 | 15.85 | 19426 | 3028.52 | 0.74% |
| 2025-04-02 | 16.10 | 15.81 | -0.03 | -0.19% | 15.75 | 16.10 | 16524 | 2625.95 | 0.63% |
| 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% |
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。
