| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 70.51 | 74.80 | -0.86 | -1.14% | 70.35 | 75.38 | 222163 | 162035.62 | 2.45% |
| 2025-10-10 | 81.00 | 75.66 | -6.14 | -7.51% | 75.33 | 81.48 | 235125 | 182636.08 | 2.60% |
| 2025-10-09 | 83.24 | 81.80 | 0.80 | 0.99% | 80.24 | 83.24 | 266379 | 217526.58 | 2.95% |
| 2025-09-30 | 74.93 | 81.00 | 5.50 | 7.28% | 74.78 | 81.98 | 322448 | 254001.81 | 3.57% |
| 2025-09-29 | 74.31 | 75.50 | 2.60 | 3.57% | 74.30 | 77.38 | 299103 | 226441.31 | 3.31% |
| 2025-09-26 | 74.00 | 72.90 | -1.86 | -2.49% | 72.70 | 75.40 | 180139 | 132996.42 | 1.99% |
| 2025-09-25 | 74.19 | 74.76 | 0.57 | 0.77% | 73.30 | 75.80 | 263220 | 196097.66 | 2.91% |
| 2025-09-24 | 71.31 | 74.19 | 3.40 | 4.80% | 69.92 | 74.38 | 320765 | 233376.39 | 3.55% |
| 2025-09-23 | 68.94 | 70.79 | 1.45 | 2.09% | 68.94 | 71.67 | 260577 | 183085.77 | 2.88% |
| 2025-09-22 | 69.60 | 69.34 | -0.16 | -0.23% | 68.62 | 70.19 | 149128 | 103198.00 | 1.65% |
| 2025-09-19 | 69.49 | 69.50 | -0.61 | -0.87% | 69.29 | 70.70 | 145414 | 101687.34 | 1.61% |
| 2025-09-18 | 70.00 | 70.11 | -0.23 | -0.33% | 68.95 | 71.66 | 253575 | 179039.12 | 2.80% |
| 2025-09-17 | 71.00 | 70.34 | -1.82 | -2.52% | 69.32 | 71.40 | 299036 | 209900.42 | 3.31% |
| 2025-09-16 | 73.01 | 72.16 | -0.86 | -1.18% | 70.23 | 73.80 | 283974 | 203533.27 | 3.14% |
| 2025-09-15 | 73.72 | 73.02 | 0.10 | 0.14% | 72.89 | 77.00 | 329502 | 247224.75 | 3.64% |
| 2025-09-12 | 74.47 | 72.92 | -1.57 | -2.11% | 72.22 | 74.47 | 246895 | 180718.09 | 2.73% |
| 2025-09-11 | 70.80 | 74.49 | 4.34 | 6.19% | 69.89 | 74.50 | 360573 | 261744.12 | 3.99% |
| 2025-09-10 | 71.16 | 70.15 | -2.73 | -3.75% | 69.00 | 71.88 | 351430 | 246038.22 | 3.89% |
| 2025-09-09 | 75.02 | 72.88 | -3.62 | -4.73% | 72.50 | 75.77 | 299173 | 221037.19 | 3.31% |
| 2025-09-08 | 78.01 | 76.50 | 0.95 | 1.26% | 73.72 | 79.87 | 465398 | 353887.94 | 5.15% |
| 2025-09-05 | 68.01 | 75.55 | 6.87 | 10.00% | 68.00 | 75.55 | 448654 | 327415.28 | 4.96% |
| 2025-09-04 | 68.19 | 68.68 | 1.83 | 2.74% | 67.55 | 73.00 | 412029 | 288999.44 | 4.56% |
| 2025-09-03 | 63.00 | 66.85 | 3.67 | 5.81% | 62.28 | 69.00 | 344920 | 225818.80 | 3.81% |
| 2025-09-02 | 63.75 | 63.18 | -0.56 | -0.88% | 61.10 | 64.88 | 232345 | 146446.34 | 2.57% |
| 2025-09-01 | 64.72 | 63.74 | -0.91 | -1.41% | 63.05 | 65.44 | 205000 | 130438.63 | 2.27% |
| 2025-08-29 | 61.70 | 64.65 | 2.46 | 3.96% | 61.22 | 65.30 | 278526 | 177445.94 | 3.08% |
| 2025-08-28 | 60.57 | 62.19 | 1.64 | 2.71% | 60.57 | 62.89 | 223882 | 138583.38 | 2.48% |
| 2025-08-27 | 59.90 | 60.55 | 0.57 | 0.95% | 59.60 | 63.25 | 249944 | 152857.38 | 2.76% |
| 2025-08-26 | 60.00 | 59.98 | -1.95 | -3.15% | 59.28 | 60.74 | 261129 | 156753.06 | 2.89% |
| 2025-08-25 | 59.00 | 61.93 | 3.42 | 5.85% | 58.18 | 62.04 | 309759 | 186988.00 | 3.42% |
| 2025-08-22 | 56.57 | 58.51 | 1.94 | 3.43% | 56.36 | 59.03 | 250835 | 146020.56 | 2.77% |
| 2025-08-21 | 57.15 | 56.57 | -0.79 | -1.38% | 56.20 | 57.24 | 157258 | 89251.55 | 1.74% |
| 2025-08-20 | 56.75 | 57.36 | 0.56 | 0.99% | 56.00 | 57.47 | 176430 | 100188.24 | 1.95% |
| 2025-08-19 | 57.08 | 56.80 | -0.32 | -0.56% | 56.60 | 58.52 | 232146 | 133251.31 | 2.57% |
| 2025-08-18 | 57.49 | 57.12 | -0.39 | -0.68% | 56.88 | 59.00 | 260158 | 149289.27 | 2.88% |
| 2025-08-15 | 56.80 | 57.51 | 1.46 | 2.60% | 56.10 | 58.28 | 313288 | 179182.00 | 3.46% |
| 2025-08-14 | 55.80 | 56.05 | 0.44 | 0.79% | 55.22 | 56.88 | 328900 | 184542.39 | 3.64% |
| 2025-08-13 | 52.11 | 55.61 | 3.54 | 6.80% | 52.00 | 55.89 | 439713 | 239976.62 | 4.86% |
| 2025-08-12 | 52.48 | 52.07 | -0.43 | -0.82% | 51.96 | 52.49 | 118717 | 61875.87 | 1.31% |
| 2025-08-11 | 52.97 | 52.50 | 0.00 | 0.00% | 52.02 | 52.97 | 148710 | 77813.72 | 1.64% |
| 2025-08-08 | 51.49 | 52.50 | 0.90 | 1.74% | 51.36 | 53.31 | 202736 | 106503.36 | 2.24% |
| 2025-08-07 | 52.31 | 51.60 | -0.73 | -1.39% | 51.38 | 52.33 | 101099 | 52300.34 | 1.12% |
| 2025-08-06 | 52.25 | 52.33 | 0.08 | 0.15% | 51.94 | 52.36 | 67124 | 35018.40 | 0.74% |
| 2025-08-05 | 51.55 | 52.25 | 0.70 | 1.36% | 51.50 | 52.39 | 90021 | 46816.28 | 1.00% |
| 2025-08-04 | 51.92 | 51.55 | -0.40 | -0.77% | 51.13 | 51.93 | 70888 | 36430.19 | 0.78% |
| 2025-08-01 | 51.11 | 51.95 | 0.85 | 1.66% | 51.01 | 52.62 | 140351 | 72981.30 | 1.55% |
| 2025-07-31 | 52.21 | 51.10 | -1.29 | -2.46% | 51.03 | 52.65 | 139013 | 71841.82 | 1.54% |
| 2025-07-30 | 52.96 | 52.39 | -0.56 | -1.06% | 52.18 | 53.12 | 102923 | 54150.21 | 1.14% |
| 2025-07-29 | 53.12 | 52.95 | -0.16 | -0.30% | 52.29 | 53.41 | 117376 | 61936.56 | 1.30% |
| 2025-07-28 | 53.77 | 53.11 | -0.60 | -1.12% | 52.92 | 53.77 | 108269 | 57619.32 | 1.20% |
| 2025-07-25 | 54.28 | 53.71 | -0.58 | -1.07% | 53.60 | 54.28 | 83972 | 45218.81 | 0.93% |
| 2025-07-24 | 53.19 | 54.29 | 1.14 | 2.14% | 53.01 | 54.29 | 147780 | 79508.19 | 1.63% |
| 2025-07-23 | 54.20 | 53.15 | -0.91 | -1.68% | 53.11 | 54.25 | 149103 | 79798.74 | 1.65% |
| 2025-07-22 | 53.62 | 54.06 | 0.43 | 0.80% | 53.46 | 54.45 | 119058 | 64155.49 | 1.32% |
| 2025-07-21 | 53.55 | 53.63 | 0.01 | 0.02% | 53.08 | 53.75 | 106586 | 57031.91 | 1.18% |
| 2025-07-18 | 53.85 | 53.62 | -0.09 | -0.17% | 53.30 | 53.88 | 84819 | 45394.77 | 0.94% |
| 2025-07-17 | 54.49 | 53.71 | -0.78 | -1.43% | 53.40 | 55.08 | 159571 | 86044.23 | 1.76% |
| 2025-07-16 | 54.13 | 54.49 | 0.36 | 0.67% | 53.90 | 55.17 | 78656 | 42797.80 | 0.87% |
| 2025-07-15 | 54.30 | 54.13 | -0.44 | -0.81% | 53.87 | 54.89 | 91097 | 49421.64 | 1.01% |
| 2025-07-14 | 54.90 | 54.57 | -0.50 | -0.91% | 54.21 | 55.02 | 88489 | 48246.50 | 0.98% |
| 2025-07-11 | 55.11 | 55.07 | 0.00 | 0.00% | 54.34 | 55.60 | 119458 | 65923.23 | 1.32% |
| 2025-07-10 | 54.59 | 55.07 | 0.48 | 0.88% | 54.50 | 56.02 | 173478 | 95876.43 | 1.92% |
| 2025-07-09 | 54.07 | 54.59 | -0.35 | -0.64% | 54.04 | 56.10 | 173584 | 95561.55 | 1.92% |
| 2025-07-08 | 51.69 | 54.94 | 3.20 | 6.18% | 51.36 | 55.55 | 261501 | 141217.73 | 2.89% |
| 2025-07-07 | 52.38 | 51.74 | -0.81 | -1.54% | 51.45 | 52.39 | 100397 | 51916.18 | 1.11% |
| 2025-07-04 | 53.50 | 52.55 | -0.80 | -1.50% | 52.39 | 53.68 | 105617 | 55772.00 | 1.17% |
| 2025-07-03 | 52.72 | 53.35 | 0.79 | 1.50% | 52.38 | 53.82 | 119937 | 63667.60 | 1.33% |
| 2025-07-02 | 52.66 | 52.56 | 0.07 | 0.13% | 52.06 | 52.70 | 88389 | 46293.46 | 0.98% |
| 2025-07-01 | 52.52 | 52.49 | -0.17 | -0.32% | 51.91 | 52.77 | 62709 | 32800.88 | 0.69% |
| 2025-06-30 | 52.35 | 52.66 | 0.63 | 1.21% | 52.14 | 52.93 | 104105 | 54721.32 | 1.15% |
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。
