| 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 | 26.06 | 25.90 | -0.25 | -0.96% | 25.74 | 27.03 | 35418 | 9312.41 | 2.53% |
| 2025-12-11 | 26.70 | 26.15 | -0.41 | -1.54% | 26.06 | 27.11 | 24699 | 6505.44 | 1.76% |
| 2025-12-10 | 27.00 | 26.56 | -0.61 | -2.25% | 26.44 | 27.69 | 23873 | 6425.43 | 1.71% |
| 2025-12-09 | 27.09 | 27.17 | 0.05 | 0.18% | 26.51 | 27.88 | 38639 | 10597.99 | 2.76% |
| 2025-12-08 | 26.65 | 27.12 | 0.84 | 3.20% | 26.04 | 27.87 | 64957 | 17494.35 | 4.64% |
| 2025-12-05 | 24.60 | 26.28 | 1.82 | 7.44% | 24.24 | 26.51 | 65041 | 16789.19 | 4.65% |
| 2025-12-04 | 26.73 | 24.46 | -2.27 | -8.49% | 24.28 | 27.26 | 88512 | 22375.75 | 6.32% |
| 2025-12-03 | 28.30 | 26.73 | -1.81 | -6.34% | 26.19 | 28.64 | 54091 | 14687.48 | 3.86% |
| 2025-12-02 | 28.73 | 28.54 | -0.46 | -1.59% | 28.20 | 29.07 | 31833 | 9101.98 | 2.27% |
| 2025-12-01 | 28.99 | 29.00 | -0.01 | -0.03% | 27.72 | 29.08 | 51708 | 14700.05 | 3.69% |
| 2025-11-28 | 27.87 | 29.01 | 1.11 | 3.98% | 27.72 | 29.29 | 40723 | 11722.64 | 2.91% |
| 2025-11-27 | 27.42 | 27.90 | 0.63 | 2.31% | 27.13 | 28.38 | 30506 | 8519.06 | 2.18% |
| 2025-11-26 | 28.00 | 27.27 | -0.62 | -2.22% | 27.00 | 28.25 | 28043 | 7711.32 | 2.00% |
| 2025-11-25 | 28.00 | 27.89 | -0.14 | -0.50% | 27.82 | 28.80 | 21162 | 5987.77 | 1.51% |
| 2025-11-24 | 27.33 | 28.03 | 1.13 | 4.20% | 27.00 | 28.40 | 33203 | 9178.29 | 2.37% |
| 2025-11-21 | 28.43 | 26.90 | -1.53 | -5.38% | 26.89 | 28.43 | 31879 | 8723.89 | 2.28% |
| 2025-11-20 | 28.70 | 28.43 | -0.23 | -0.80% | 28.26 | 29.20 | 14026 | 4015.26 | 1.00% |
| 2025-11-19 | 28.85 | 28.66 | -0.19 | -0.66% | 27.80 | 28.85 | 22752 | 6448.46 | 1.63% |
| 2025-11-18 | 28.62 | 28.85 | 0.39 | 1.37% | 28.26 | 29.50 | 35066 | 10102.63 | 2.50% |
| 2025-11-17 | 29.30 | 28.46 | -0.36 | -1.25% | 28.31 | 29.33 | 23367 | 6710.30 | 1.67% |
| 2025-11-14 | 28.18 | 28.82 | 0.43 | 1.51% | 27.64 | 29.28 | 40543 | 11466.51 | 2.90% |
| 2025-11-13 | 29.78 | 28.39 | -0.66 | -2.27% | 28.37 | 29.78 | 33927 | 9725.27 | 2.42% |
| 2025-11-12 | 28.88 | 29.05 | -0.03 | -0.10% | 28.28 | 29.65 | 40132 | 11623.11 | 2.87% |
| 2025-11-11 | 29.48 | 29.08 | -0.21 | -0.72% | 29.00 | 30.27 | 46155 | 13598.04 | 3.30% |
| 2025-11-10 | 29.80 | 29.29 | -1.10 | -3.62% | 28.67 | 30.13 | 66254 | 19414.32 | 4.73% |
| 2025-11-07 | 31.09 | 30.39 | -0.94 | -3.00% | 30.30 | 31.98 | 45246 | 14047.04 | 3.23% |
| 2025-11-06 | 32.25 | 31.33 | -0.92 | -2.85% | 31.31 | 33.23 | 41608 | 13208.46 | 2.97% |
| 2025-11-05 | 30.48 | 32.25 | 1.27 | 4.10% | 30.20 | 32.25 | 42847 | 13344.36 | 3.06% |
| 2025-11-04 | 31.50 | 30.98 | -0.81 | -2.55% | 30.76 | 32.64 | 44472 | 13984.30 | 3.18% |
| 2025-11-03 | 30.26 | 31.79 | 1.58 | 5.23% | 29.00 | 31.79 | 59380 | 18206.22 | 4.24% |
| 2025-10-31 | 29.89 | 30.21 | 0.20 | 0.67% | 29.68 | 31.74 | 45556 | 13910.35 | 3.25% |
| 2025-10-30 | 30.25 | 30.01 | -0.42 | -1.38% | 29.85 | 30.95 | 39533 | 11988.17 | 2.82% |
| 2025-10-29 | 31.11 | 30.43 | -0.51 | -1.65% | 30.03 | 31.54 | 44762 | 13615.43 | 3.20% |
| 2025-10-28 | 29.33 | 30.94 | 1.15 | 3.86% | 29.33 | 31.79 | 77691 | 23999.26 | 5.55% |
| 2025-10-27 | 27.67 | 29.79 | 2.46 | 9.00% | 27.34 | 29.99 | 79314 | 22952.06 | 5.67% |
| 2025-10-24 | 26.60 | 27.33 | 0.93 | 3.52% | 26.30 | 27.62 | 43354 | 11796.37 | 3.10% |
| 2025-10-23 | 26.49 | 26.40 | -0.09 | -0.34% | 26.06 | 27.09 | 33142 | 8782.08 | 2.37% |
| 2025-10-22 | 27.00 | 26.49 | -0.76 | -2.79% | 26.32 | 27.25 | 32590 | 8676.42 | 2.33% |
| 2025-10-21 | 26.02 | 27.25 | 1.53 | 5.95% | 25.20 | 27.35 | 42562 | 11316.51 | 3.04% |
| 2025-10-20 | 26.00 | 25.72 | 0.06 | 0.23% | 24.73 | 26.21 | 30914 | 7955.80 | 2.21% |
| 2025-10-17 | 26.20 | 25.66 | -0.40 | -1.53% | 25.40 | 26.20 | 40093 | 10333.61 | 2.86% |
| 2025-10-16 | 25.93 | 26.06 | -0.04 | -0.15% | 25.40 | 26.39 | 48661 | 12623.14 | 3.48% |
| 2025-10-15 | 24.70 | 26.10 | 1.40 | 5.67% | 24.70 | 26.23 | 72769 | 18662.69 | 5.20% |
| 2025-10-14 | 24.03 | 24.70 | 0.81 | 3.39% | 24.03 | 26.10 | 72117 | 18231.29 | 5.15% |
| 2025-10-13 | 21.01 | 23.89 | 1.46 | 6.51% | 20.50 | 23.91 | 72964 | 16523.11 | 5.21% |
| 2025-10-10 | 22.33 | 22.43 | 0.13 | 0.58% | 22.00 | 22.89 | 42490 | 9561.07 | 3.03% |
| 2025-10-09 | 23.20 | 22.30 | -0.80 | -3.46% | 22.02 | 23.27 | 55282 | 12377.00 | 3.95% |
| 2025-09-30 | 23.50 | 23.10 | -0.35 | -1.49% | 22.93 | 23.68 | 40118 | 9281.92 | 2.87% |
| 2025-09-29 | 23.45 | 23.45 | 0.62 | 2.72% | 22.35 | 23.84 | 59687 | 13875.14 | 4.26% |
| 2025-09-26 | 23.23 | 22.83 | -0.40 | -1.72% | 22.24 | 23.65 | 58461 | 13378.15 | 4.18% |
| 2025-09-25 | 22.83 | 23.23 | 0.52 | 2.29% | 22.47 | 23.90 | 69472 | 16234.49 | 4.96% |
| 2025-09-24 | 21.07 | 22.71 | 1.64 | 7.78% | 20.71 | 22.86 | 69760 | 15355.01 | 4.98% |
| 2025-09-23 | 21.35 | 21.07 | -0.38 | -1.77% | 20.00 | 21.45 | 52576 | 10871.76 | 3.76% |
| 2025-09-22 | 21.86 | 21.45 | -0.13 | -0.60% | 21.35 | 21.90 | 40267 | 8687.68 | 2.88% |
| 2025-09-19 | 21.29 | 21.58 | 0.18 | 0.84% | 21.04 | 21.64 | 43495 | 9288.53 | 3.11% |
| 2025-09-18 | 20.60 | 21.40 | 0.81 | 3.93% | 20.50 | 21.45 | 54045 | 11408.22 | 3.86% |
| 2025-09-17 | 21.26 | 20.59 | -0.67 | -3.15% | 20.46 | 21.86 | 66500 | 13865.19 | 4.75% |
| 2025-09-16 | 21.28 | 21.26 | -0.23 | -1.07% | 20.86 | 21.49 | 59684 | 12659.69 | 4.26% |
| 2025-09-15 | 21.26 | 21.49 | 0.55 | 2.63% | 21.00 | 22.40 | 92471 | 19851.47 | 6.61% |
| 2025-09-12 | 20.62 | 20.94 | -0.32 | -1.51% | 20.20 | 21.35 | 125654 | 26209.30 | 8.98% |
| 2025-09-11 | 19.35 | 21.26 | 1.93 | 9.98% | 19.35 | 21.26 | 54606 | 11377.00 | 3.90% |
| 2025-09-10 | 18.52 | 19.33 | 0.77 | 4.15% | 18.40 | 19.88 | 105946 | 20525.64 | 7.57% |
| 2025-09-09 | 18.00 | 18.56 | 0.56 | 3.11% | 17.71 | 18.68 | 85065 | 15644.04 | 6.08% |
| 2025-09-08 | 17.09 | 18.00 | 1.12 | 6.64% | 16.98 | 18.57 | 133363 | 24130.68 | 9.53% |
| 2025-09-05 | 16.22 | 16.88 | 0.80 | 4.98% | 16.01 | 16.88 | 50019 | 8248.16 | 3.57% |
| 2025-09-04 | 15.97 | 16.08 | 0.23 | 1.45% | 15.71 | 16.45 | 40272 | 6479.54 | 2.88% |
| 2025-09-03 | 16.54 | 15.85 | -0.56 | -3.41% | 15.81 | 16.54 | 22858 | 3674.23 | 1.63% |
| 2025-09-02 | 16.37 | 16.41 | 0.04 | 0.24% | 15.80 | 16.60 | 39935 | 6472.01 | 2.85% |
| 2025-09-01 | 16.01 | 16.37 | 0.32 | 1.99% | 15.76 | 16.81 | 40573 | 6660.69 | 2.90% |
| 2025-08-29 | 16.34 | 16.05 | -0.29 | -1.77% | 16.00 | 16.34 | 28633 | 4618.94 | 2.05% |
| 2025-08-28 | 16.08 | 16.34 | 0.23 | 1.43% | 15.82 | 16.82 | 48305 | 7819.06 | 3.45% |
| 2025-08-27 | 16.70 | 16.11 | -0.42 | -2.54% | 16.06 | 16.70 | 36353 | 5976.97 | 2.60% |
| 2025-08-26 | 16.50 | 16.53 | 0.16 | 0.98% | 16.00 | 16.75 | 25618 | 4243.06 | 1.83% |
| 2025-08-25 | 16.51 | 16.37 | -0.14 | -0.85% | 16.30 | 16.66 | 33831 | 5570.27 | 2.42% |
| 2025-08-22 | 16.83 | 16.51 | -0.25 | -1.49% | 16.42 | 16.83 | 24286 | 4015.98 | 1.73% |
| 2025-08-21 | 16.72 | 16.76 | 0.12 | 0.72% | 16.56 | 16.84 | 24083 | 4025.18 | 1.72% |
| 2025-08-20 | 16.44 | 16.64 | 0.04 | 0.24% | 16.39 | 16.78 | 35974 | 5980.31 | 2.57% |
| 2025-08-19 | 15.91 | 16.60 | 0.71 | 4.47% | 15.89 | 16.71 | 50025 | 8196.85 | 3.57% |
| 2025-08-18 | 15.84 | 15.89 | 0.05 | 0.32% | 15.75 | 16.32 | 35753 | 5727.62 | 2.55% |
| 2025-08-15 | 16.00 | 15.84 | -0.21 | -1.31% | 15.73 | 16.21 | 34048 | 5408.44 | 2.43% |
德才股份(605287)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。
