| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 88.00 | 90.35 | 1.95 | 2.21% | 87.55 | 90.49 | 96902 | 86656.96 | 1.07% |
| 2026-02-03 | 83.60 | 88.40 | 5.19 | 6.24% | 83.33 | 88.82 | 126742 | 109130.01 | 1.39% |
| 2026-02-02 | 83.50 | 83.21 | -0.76 | -0.91% | 83.12 | 85.41 | 71210 | 59993.80 | 0.78% |
| 2026-01-30 | 85.51 | 83.97 | -2.39 | -2.77% | 83.30 | 86.35 | 85945 | 72684.16 | 0.95% |
| 2026-01-29 | 89.52 | 86.36 | -4.14 | -4.57% | 85.90 | 90.38 | 109775 | 96421.65 | 1.21% |
| 2026-01-28 | 94.35 | 90.50 | -3.85 | -4.08% | 89.18 | 94.35 | 136421 | 123579.31 | 1.50% |
| 2026-01-27 | 93.74 | 94.35 | 0.42 | 0.45% | 91.29 | 96.44 | 128057 | 119924.41 | 1.41% |
| 2026-01-26 | 91.57 | 93.93 | 5.41 | 6.11% | 91.57 | 95.72 | 222286 | 208014.28 | 2.45% |
| 2026-01-23 | 87.35 | 88.52 | 1.42 | 1.63% | 87.28 | 89.44 | 149861 | 132778.23 | 1.65% |
| 2026-01-22 | 85.79 | 87.10 | 1.79 | 2.10% | 85.38 | 87.65 | 105372 | 91318.66 | 1.16% |
| 2026-01-21 | 84.13 | 85.31 | 0.58 | 0.68% | 84.05 | 86.36 | 86698 | 74254.85 | 0.95% |
| 2026-01-20 | 85.89 | 84.73 | -1.12 | -1.30% | 84.00 | 86.77 | 73221 | 62249.27 | 0.81% |
| 2026-01-19 | 85.35 | 85.85 | 0.67 | 0.79% | 84.78 | 87.50 | 113427 | 97501.32 | 1.25% |
| 2026-01-16 | 85.48 | 85.18 | 0.08 | 0.09% | 83.87 | 86.25 | 121092 | 102686.05 | 1.33% |
| 2026-01-15 | 83.00 | 85.10 | 1.40 | 1.67% | 83.00 | 85.88 | 95393 | 81281.16 | 1.05% |
| 2026-01-14 | 84.48 | 83.70 | -1.15 | -1.36% | 82.90 | 85.80 | 117992 | 99450.02 | 1.30% |
| 2026-01-13 | 85.85 | 84.85 | -1.52 | -1.76% | 83.78 | 86.75 | 117446 | 100078.28 | 1.29% |
| 2026-01-12 | 88.50 | 86.37 | -0.63 | -0.72% | 85.18 | 89.15 | 144292 | 125067.80 | 1.59% |
| 2026-01-09 | 88.50 | 87.00 | -1.73 | -1.95% | 86.07 | 88.80 | 118300 | 103507.24 | 1.30% |
| 2026-01-08 | 88.24 | 88.73 | 0.49 | 0.56% | 87.17 | 89.20 | 86135 | 75935.15 | 0.95% |
| 2026-01-07 | 86.95 | 88.24 | 1.13 | 1.30% | 86.09 | 89.18 | 93315 | 82035.51 | 1.03% |
| 2026-01-06 | 87.14 | 87.11 | -0.02 | -0.02% | 85.83 | 88.70 | 80420 | 69950.45 | 0.89% |
| 2026-01-05 | 86.55 | 87.13 | 0.93 | 1.08% | 86.07 | 87.38 | 66851 | 58077.62 | 0.74% |
| 2025-12-31 | 86.30 | 86.20 | -0.20 | -0.23% | 84.81 | 86.70 | 65968 | 56570.80 | 0.73% |
| 2025-12-30 | 87.00 | 86.40 | -0.95 | -1.09% | 86.40 | 89.00 | 70889 | 61937.88 | 0.78% |
| 2025-12-29 | 88.50 | 87.35 | -1.15 | -1.30% | 87.24 | 89.50 | 72676 | 63987.76 | 0.80% |
| 2025-12-26 | 89.80 | 88.50 | -1.28 | -1.43% | 88.50 | 91.11 | 87360 | 78490.02 | 0.96% |
| 2025-12-25 | 86.68 | 89.78 | 3.10 | 3.58% | 85.43 | 90.00 | 98102 | 86264.80 | 1.08% |
| 2025-12-24 | 87.01 | 86.68 | -0.18 | -0.21% | 85.06 | 87.27 | 86642 | 74697.36 | 0.95% |
| 2025-12-23 | 88.19 | 86.86 | -1.31 | -1.49% | 84.39 | 88.19 | 101547 | 87694.69 | 1.12% |
| 2025-12-22 | 88.00 | 88.17 | 0.32 | 0.36% | 87.20 | 88.94 | 72498 | 63721.70 | 0.80% |
| 2025-12-19 | 88.13 | 87.85 | 0.26 | 0.30% | 86.67 | 88.69 | 63558 | 55630.31 | 0.70% |
| 2025-12-18 | 88.77 | 87.59 | -1.85 | -2.07% | 87.41 | 89.30 | 72094 | 63565.03 | 0.79% |
| 2025-12-17 | 89.80 | 89.44 | 0.14 | 0.16% | 88.00 | 90.01 | 84040 | 74864.83 | 0.93% |
| 2025-12-16 | 91.60 | 89.30 | -2.91 | -3.16% | 88.01 | 91.60 | 109085 | 97683.73 | 1.20% |
| 2025-12-15 | 90.99 | 92.21 | 1.31 | 1.44% | 90.99 | 94.99 | 126943 | 118600.68 | 1.40% |
| 2025-12-12 | 88.72 | 90.90 | 2.19 | 2.47% | 88.72 | 92.17 | 105258 | 95881.30 | 1.16% |
| 2025-12-11 | 88.00 | 88.71 | 0.71 | 0.81% | 87.97 | 94.30 | 137185 | 124840.98 | 1.51% |
| 2025-12-10 | 87.00 | 88.00 | 1.00 | 1.15% | 84.91 | 88.38 | 80360 | 69501.16 | 0.89% |
| 2025-12-09 | 85.00 | 87.00 | 1.96 | 2.30% | 84.60 | 88.70 | 105141 | 91693.07 | 1.16% |
| 2025-12-08 | 85.51 | 85.04 | -0.29 | -0.34% | 84.35 | 86.28 | 73681 | 62868.36 | 0.81% |
| 2025-12-05 | 84.13 | 85.33 | 1.52 | 1.81% | 82.41 | 85.55 | 86840 | 73511.62 | 0.96% |
| 2025-12-04 | 83.80 | 83.81 | -0.30 | -0.36% | 82.70 | 84.37 | 58152 | 48600.10 | 0.64% |
| 2025-12-03 | 82.49 | 84.11 | 1.32 | 1.59% | 81.60 | 84.85 | 104606 | 87515.24 | 1.15% |
| 2025-12-02 | 81.46 | 82.79 | 1.11 | 1.36% | 81.21 | 84.39 | 111262 | 92416.34 | 1.23% |
| 2025-12-01 | 81.04 | 81.68 | 0.68 | 0.84% | 80.33 | 82.66 | 100268 | 81656.83 | 1.10% |
| 2025-11-28 | 77.01 | 81.00 | 3.11 | 3.99% | 76.96 | 81.00 | 120560 | 96496.35 | 1.33% |
| 2025-11-27 | 79.36 | 77.89 | -0.99 | -1.26% | 77.80 | 80.70 | 73265 | 58024.78 | 0.81% |
| 2025-11-26 | 79.33 | 78.88 | -0.13 | -0.16% | 78.31 | 79.98 | 64908 | 51352.57 | 0.72% |
| 2025-11-25 | 78.88 | 79.01 | 0.01 | 0.01% | 78.88 | 81.43 | 98106 | 78627.11 | 1.08% |
| 2025-11-24 | 76.74 | 79.00 | 2.60 | 3.40% | 75.05 | 79.00 | 124910 | 96682.96 | 1.38% |
| 2025-11-21 | 75.10 | 76.40 | -1.70 | -2.18% | 75.10 | 78.88 | 137734 | 105970.16 | 1.52% |
| 2025-11-20 | 80.50 | 78.10 | -1.67 | -2.09% | 78.03 | 80.59 | 95521 | 75514.67 | 1.05% |
| 2025-11-19 | 80.59 | 79.77 | -1.14 | -1.41% | 79.50 | 81.72 | 85578 | 68739.66 | 0.94% |
| 2025-11-18 | 83.66 | 80.91 | -2.84 | -3.39% | 80.52 | 85.50 | 155080 | 127933.70 | 1.71% |
| 2025-11-17 | 82.00 | 83.75 | 1.05 | 1.27% | 80.18 | 83.90 | 128211 | 105430.60 | 1.41% |
| 2025-11-14 | 81.70 | 82.70 | -1.15 | -1.37% | 81.38 | 85.50 | 133152 | 111334.18 | 1.47% |
| 2025-11-13 | 80.96 | 83.85 | 2.90 | 3.58% | 80.91 | 84.80 | 174117 | 144715.59 | 1.92% |
| 2025-11-12 | 82.10 | 80.95 | -1.85 | -2.23% | 79.14 | 82.50 | 168923 | 136372.25 | 1.86% |
| 2025-11-11 | 85.48 | 82.80 | -1.27 | -1.51% | 82.68 | 86.98 | 171228 | 145013.77 | 1.89% |
| 2025-11-10 | 87.76 | 84.07 | -3.74 | -4.26% | 83.53 | 88.58 | 215700 | 183296.19 | 2.38% |
| 2025-11-07 | 86.16 | 87.81 | 1.56 | 1.81% | 85.14 | 88.60 | 234811 | 204297.97 | 2.59% |
| 2025-11-06 | 82.00 | 86.25 | 5.54 | 6.86% | 81.05 | 88.70 | 394159 | 335495.25 | 4.34% |
| 2025-11-05 | 76.43 | 80.71 | 2.39 | 3.05% | 76.18 | 82.99 | 277150 | 221442.58 | 3.05% |
| 2025-11-04 | 81.65 | 79.43 | -0.67 | -0.84% | 79.18 | 83.13 | 340785 | 276671.38 | 3.75% |
| 2025-11-03 | 74.07 | 80.10 | 5.62 | 7.55% | 73.78 | 80.58 | 293162 | 227732.14 | 3.23% |
| 2025-10-31 | 73.92 | 74.48 | -0.25 | -0.33% | 73.55 | 75.00 | 166355 | 123536.94 | 1.83% |
| 2025-10-30 | 77.01 | 74.73 | -6.02 | -7.46% | 73.00 | 77.50 | 368283 | 275969.22 | 4.06% |
| 2025-10-29 | 77.01 | 80.75 | 3.48 | 4.50% | 76.91 | 81.16 | 209287 | 166318.98 | 2.31% |
| 2025-10-28 | 77.78 | 77.27 | -0.51 | -0.66% | 76.26 | 78.60 | 103745 | 80364.38 | 1.14% |
| 2025-10-27 | 80.10 | 77.78 | -0.82 | -1.04% | 77.17 | 80.10 | 154142 | 120385.69 | 1.70% |
| 2025-10-24 | 76.50 | 78.60 | 1.72 | 2.24% | 76.42 | 79.67 | 224498 | 175916.44 | 2.47% |
| 2025-10-23 | 73.00 | 76.88 | 3.39 | 4.61% | 72.66 | 76.90 | 180923 | 136128.83 | 1.99% |
| 2025-10-22 | 73.70 | 73.49 | -0.89 | -1.20% | 73.22 | 74.87 | 81615 | 60278.82 | 0.90% |
| 2025-10-21 | 72.99 | 74.38 | 1.44 | 1.97% | 72.02 | 74.95 | 133351 | 98332.34 | 1.47% |
| 2025-10-20 | 72.50 | 72.94 | 1.39 | 1.94% | 71.10 | 73.20 | 152153 | 110088.73 | 1.68% |
| 2025-10-17 | 73.98 | 71.55 | -3.55 | -4.73% | 71.33 | 74.71 | 190747 | 137632.39 | 2.10% |
| 2025-10-16 | 74.61 | 75.10 | 0.50 | 0.67% | 74.50 | 77.58 | 177614 | 134671.38 | 1.96% |
| 2025-10-15 | 72.50 | 74.60 | 0.50 | 0.67% | 69.91 | 75.30 | 198841 | 145158.36 | 2.19% |
| 2025-10-14 | 75.03 | 74.10 | -0.70 | -0.94% | 73.00 | 77.33 | 192723 | 144667.94 | 2.12% |
德业股份(605117)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。
