| 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 | 51.00 | 50.16 | -1.35 | -2.62% | 49.00 | 52.45 | 72333 | 36332.93 | 5.17% |
| 2026-02-03 | 49.75 | 51.51 | 3.51 | 7.31% | 47.76 | 52.50 | 104857 | 52593.41 | 7.49% |
| 2026-02-02 | 47.43 | 48.00 | 0.44 | 0.93% | 47.43 | 51.99 | 111926 | 55663.72 | 7.99% |
| 2026-01-30 | 45.39 | 47.56 | 1.21 | 2.61% | 45.39 | 49.00 | 72270 | 34114.30 | 5.16% |
| 2026-01-29 | 45.49 | 46.35 | 0.86 | 1.89% | 44.00 | 47.93 | 108158 | 50004.62 | 7.73% |
| 2026-01-28 | 47.08 | 45.49 | -1.45 | -3.09% | 45.03 | 49.15 | 130141 | 60964.15 | 9.30% |
| 2026-01-27 | 47.95 | 46.94 | 0.15 | 0.32% | 44.02 | 48.70 | 141186 | 65161.43 | 10.08% |
| 2026-01-26 | 45.90 | 46.79 | 1.01 | 2.21% | 45.54 | 50.36 | 158191 | 76275.52 | 11.30% |
| 2026-01-23 | 47.00 | 45.78 | -0.97 | -2.07% | 42.98 | 47.50 | 102969 | 46748.96 | 7.35% |
| 2026-01-22 | 46.36 | 46.75 | 3.06 | 7.00% | 44.62 | 47.50 | 108270 | 49892.85 | 7.73% |
| 2026-01-21 | 39.90 | 43.69 | 3.97 | 9.99% | 39.30 | 43.69 | 66191 | 28029.81 | 4.73% |
| 2026-01-20 | 39.57 | 39.72 | -0.24 | -0.60% | 38.90 | 41.24 | 85291 | 33949.40 | 6.09% |
| 2026-01-19 | 38.65 | 39.96 | 0.44 | 1.11% | 38.50 | 41.84 | 104515 | 41800.47 | 7.47% |
| 2026-01-16 | 37.22 | 39.52 | 2.30 | 6.18% | 34.81 | 40.22 | 142983 | 53421.73 | 10.21% |
| 2026-01-15 | 36.00 | 37.22 | 3.38 | 9.99% | 35.60 | 37.22 | 124188 | 45669.68 | 8.87% |
| 2026-01-14 | 30.88 | 33.84 | 3.08 | 10.01% | 30.88 | 33.84 | 87197 | 28451.22 | 6.23% |
| 2026-01-13 | 29.58 | 30.76 | 1.58 | 5.41% | 29.12 | 31.96 | 78519 | 23998.23 | 5.61% |
| 2026-01-12 | 29.44 | 29.18 | -0.12 | -0.41% | 28.71 | 29.77 | 55178 | 16127.11 | 3.94% |
| 2026-01-09 | 28.97 | 29.30 | 0.50 | 1.74% | 28.51 | 29.50 | 56812 | 16470.60 | 4.06% |
| 2026-01-08 | 28.06 | 28.80 | 0.70 | 2.49% | 27.93 | 29.40 | 50887 | 14614.58 | 3.63% |
| 2026-01-07 | 28.54 | 28.10 | -0.33 | -1.16% | 27.64 | 29.16 | 48176 | 13724.37 | 3.44% |
| 2026-01-06 | 28.75 | 28.43 | -0.08 | -0.28% | 28.17 | 29.98 | 82056 | 23705.62 | 5.86% |
| 2026-01-05 | 25.92 | 28.51 | 2.59 | 9.99% | 25.80 | 28.51 | 68923 | 19059.39 | 4.92% |
| 2025-12-31 | 26.15 | 25.92 | -0.02 | -0.08% | 25.42 | 26.27 | 30174 | 7788.01 | 2.16% |
| 2025-12-30 | 26.80 | 25.94 | -0.91 | -3.39% | 25.80 | 27.20 | 56363 | 14770.35 | 4.03% |
| 2025-12-29 | 25.86 | 26.85 | 0.99 | 3.83% | 25.30 | 27.27 | 62001 | 16386.59 | 4.43% |
| 2025-12-26 | 26.26 | 25.86 | -0.35 | -1.34% | 25.75 | 26.80 | 26859 | 7059.55 | 1.92% |
| 2025-12-25 | 26.82 | 26.21 | -0.08 | -0.30% | 25.85 | 26.82 | 15783 | 4132.85 | 1.13% |
| 2025-12-24 | 25.90 | 26.29 | 0.39 | 1.51% | 25.50 | 26.49 | 29746 | 7759.57 | 2.12% |
| 2025-12-23 | 26.26 | 25.90 | -0.39 | -1.48% | 25.90 | 27.27 | 45344 | 12040.35 | 3.24% |
| 2025-12-22 | 25.64 | 26.29 | 0.47 | 1.82% | 25.56 | 26.30 | 29293 | 7598.11 | 2.09% |
| 2025-12-19 | 25.50 | 25.82 | 0.19 | 0.74% | 25.00 | 26.00 | 36037 | 9218.65 | 2.57% |
| 2025-12-18 | 26.08 | 25.63 | -0.38 | -1.46% | 25.51 | 26.15 | 17699 | 4560.27 | 1.26% |
| 2025-12-17 | 26.02 | 26.01 | -0.10 | -0.38% | 25.46 | 26.30 | 26736 | 6906.42 | 1.91% |
| 2025-12-16 | 25.44 | 26.11 | 0.41 | 1.60% | 25.00 | 26.50 | 34949 | 9093.23 | 2.50% |
| 2025-12-15 | 26.00 | 25.70 | -0.20 | -0.77% | 25.50 | 26.36 | 27185 | 7030.18 | 1.94% |
| 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% |
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。
